Dark

C20261218P70
C Dec 18 2026 70.00 Put (C261218P00070000)
option OPRA

EOD

Sep 15, 2026

0.0400-20.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.0400	0.0400	0.0400	0.0400	-20.000%	1	900	0.000%
2026-09-10	0.0500	0.0500	0.0500	0.0500	+66.667%	10	901	-20.000%
2026-09-04	0.0300	0.0300	0.0300	0.0300	-57.143%	5	911	+33.333%
2026-09-03	0.0500	0.1000	0.0500	0.0700	-58.824%	29	911	-42.857%
2026-09-02	0.1800	0.1800	0.1600	0.1700	+70.000%	3	893	-76.471%
2026-08-31	0.0700	0.1000	0.0700	0.1000	0.000%	11	893	-60.000%
2026-08-24	0.1900	0.1900	0.1000	0.1000	0.000%	4	882	-60.000%
2026-08-18	0.1000	0.1000	0.1000	0.1000	-9.091%	12	883	-60.000%
2026-08-17	0.1100	0.1100	0.1100	0.1100	0.000%	600	895	-63.636%
2026-08-14	0.1200	0.1200	0.0700	0.1100	-8.333%	58	970	-63.636%
2026-08-11	0.1200	0.1200	0.1200	0.1200	-14.286%	32	989	-66.667%
2026-08-07	0.1400	0.1400	0.1400	0.1400	-26.316%	1	1,021	-71.429%
2026-07-27	0.1900	0.1900	0.1900	0.1900	-29.630%	1	1,021	-78.947%
2026-07-17	0.2200	0.2700	0.2200	0.2700	-6.897%	12	1,022	-85.185%
2026-07-15	0.2900	0.2900	0.2900	0.2900	+20.833%	1	1,022	-86.207%
2026-07-14	0.2400	0.2400	0.2400	0.2400	+14.286%	1	1,021	-83.333%
2026-07-13	0.2400	0.2400	0.2100	0.2100	-12.500%	2	1,022	-80.952%
2026-07-06	0.2400	0.2400	0.2400	0.2400	+14.286%	2	1,023	-83.333%
2026-06-29	0.2100	0.2100	0.2100	0.2100	-16.000%	1	1,021	-80.952%
2026-06-25	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,021	-84.000%
2026-06-23	0.2300	0.2300	0.2300	0.2300	-52.083%	2	1,022	-82.609%
2026-06-17	0.4800	0.4800	0.4800	0.4800	0.000%	1	1,023	-91.667%
2026-06-08	0.4800	0.4800	0.4800	0.4800	-5.882%	1	1,024	-91.667%
2026-06-05	0.5100	0.5100	0.5100	0.5100	-5.556%	1	1,024	-92.157%
2026-06-01	0.5400	0.5400	0.5400	0.5400	-10.000%	1	1,024	-92.593%
2026-05-28	0.6000	0.6000	0.6000	0.6000	+5.263%	1	1,025	-93.333%
2026-05-27	0.5700	0.5700	0.5700	0.5700	0.000%	5	1,025	-92.982%
2026-05-26	0.5700	0.5700	0.5700	0.5700	-21.918%	1	1,030	-92.982%
2026-05-19	0.7300	0.7300	0.7300	0.7300	+1.389%	45	1,031	-94.521%
2026-05-12	0.7200	0.7200	0.7200	0.7200	+7.463%	1	1,076	-94.444%
2026-05-07	0.6700	0.6700	0.6700	0.6700	0.000%	20	1,076	-94.030%
2026-05-06	0.6700	0.6700	0.6700	0.6700	-30.928%	1	1,096	-94.030%
2026-04-27	0.9700	0.9700	0.9700	0.9700	-3.000%	1	1,096	-95.876%
2026-04-15	1.0200	1.0200	1.0000	1.0000	-6.542%	4	1,096	-96.000%
2026-04-14	1.0700	1.0700	1.0700	1.0700	-26.207%	10	1,100	-96.262%
2026-04-08	1.4600	1.4600	1.4500	1.4500	-21.622%	2	1,110	-97.241%
2026-04-07	1.9400	1.9400	1.8500	1.8500	-9.756%	4	1,111	-97.838%
2026-04-02	2.1500	2.1500	2.0300	2.0500	+5.128%	42	1,097	-98.049%
2026-04-01	1.9500	1.9500	1.9500	1.9500	-2.985%	1	1,097	-97.949%
2026-03-26	1.9500	2.0100	1.9500	2.0100	+8.649%	2	1,098	-98.010%
2026-03-25	1.8500	1.8500	1.8500	1.8500	-19.913%	1	1,098	-97.838%
2026-03-19	2.3100	2.3100	2.3100	2.3100	+9.479%	1	1,099	-98.268%
2026-03-18	2.1600	2.1600	2.1100	2.1100	-18.846%	2	1,099	-98.104%
2026-03-13	2.6000	2.6000	2.6000	2.6000	-5.455%	1	1,098	-98.462%
2026-03-09	2.9000	2.9000	2.7000	2.7500	+10.000%	11	1,098	-98.545%
2026-03-06	2.5600	2.6000	2.5000	2.5000	+27.551%	3	1,094	-98.400%
2026-02-27	1.8500	2.0500	1.8500	1.9600	+24.051%	6	1,094	-97.959%
2026-02-26	1.5800	1.5800	1.5800	1.5800	-4.242%	1	1,092	-97.468%
2026-02-25	1.7400	1.7400	1.6500	1.6500	-8.333%	21	1,074	-97.576%
2026-02-23	1.6300	1.8000	1.6300	1.8000	+10.429%	7	1,074	-97.778%
2026-02-20	1.6300	1.6300	1.6300	1.6300	+8.667%	1	1,067	-97.546%
2026-02-18	1.5000	1.5000	1.5000	1.5000	-13.295%	5	1,067	-97.333%
2026-02-17	1.7300	1.7300	1.7300	1.7300	-8.947%	1	1,068	-97.688%
2026-02-13	1.9000	1.9000	1.9000	1.9000	+4.396%	10	1,059	-97.895%
2026-02-12	1.4700	1.8200	1.4500	1.8200	+21.333%	5	1,059	-97.802%
2026-02-11	1.5000	1.5000	1.5000	1.5000	+20.000%	1	1,058	-97.333%
2026-02-09	1.2500	1.2500	1.2500	1.2500	-20.886%	1	1,057	-96.800%
2026-02-05	1.5800	1.5800	1.5800	1.5800	-1.250%	1	1,057	-97.468%
2026-01-20	1.4900	1.6000	1.4600	1.6000	+8.108%	11	1,057	-97.500%
2026-01-12	1.4800	1.4800	1.4800	1.4800	+12.977%	1	1,046	-97.297%
2026-01-09	1.3100	1.3100	1.3100	1.3100	-0.758%	12	1,045	-96.947%
2026-01-06	1.3200	1.3200	1.3200	1.3200	+1.538%	1	1,045	-96.970%
2026-01-05	1.3000	1.3000	1.3000	1.3000	-16.667%	30	1,046	-96.923%
2025-12-30	1.5800	1.5800	1.5600	1.5600	+11.429%	2	1,046	-97.436%
2025-12-24	1.3500	1.4000	1.3500	1.4000	0.000%	610	453	-97.143%
2025-12-22	1.4300	1.4300	1.3900	1.4000	-7.285%	21	453	-97.143%
2025-12-19	1.6000	1.6000	1.5100	1.5100	-16.111%	14	442	-97.351%
2025-12-09	1.8000	1.8000	1.8000	1.8000	-4.762%	5	428	-97.778%
2025-12-08	1.9000	1.9000	1.8500	1.8900	-9.135%	7	428	-97.884%
2025-12-03	2.0800	2.0800	2.0800	2.0800	-7.556%	50	422	-98.077%
2025-12-02	2.2400	2.2500	2.2400	2.2500	-6.639%	10	472	-98.222%
2025-11-26	2.5000	2.5400	2.4100	2.4100	-10.409%	36	505	-98.340%
2025-11-25	2.7400	2.7400	2.6900	2.6900	-7.241%	10	505	-98.513%
2025-11-20	2.6000	2.9000	2.5800	2.9000	+0.346%	28	515	-98.621%
2025-11-19	2.8900	2.8900	2.8900	2.8900	-2.034%	18	505	-98.616%
2025-11-17	2.9000	2.9500	2.8800	2.9500	+6.115%	30	487	-98.644%
2025-11-13	2.7200	2.8200	2.7200	2.7800	+6.923%	46	462	-98.561%
2025-11-12	2.5300	2.6000	2.5300	2.6000	-3.704%	51	462	-98.462%
2025-11-10	2.7100	2.8000	2.7000	2.7000	-14.286%	42	482	-98.519%
2025-11-07	3.1000	3.2000	3.0500	3.1500	+12.100%	17	470	-98.730%
2025-11-06	2.9000	2.9500	2.8100	2.8100	+2.930%	20	460	-98.577%
2025-11-05	2.7500	2.7500	2.6600	2.7300	+3.409%	135	460	-98.535%
2025-10-31	2.6300	2.6400	2.6300	2.6400	-8.966%	6	452	-98.485%
2025-10-21	2.9200	2.9200	2.9000	2.9000	-2.027%	30	452	-98.621%
2025-10-20	2.9500	2.9600	2.9300	2.9600	-8.923%	20	422	-98.649%
2025-10-17	3.2500	3.2500	3.2500	3.2500	+12.847%	20	436	-98.769%
2025-10-14	2.9000	2.9000	2.8800	2.8800	-10.000%	5	424	-98.611%
2025-10-13	3.2000	3.2000	3.2000	3.2000	+6.667%	26	424	-98.750%
2025-10-07	3.0500	3.1000	3.0000	3.0000	-1.639%	23	393	-98.667%
2025-10-02	3.0500	3.1200	3.0500	3.0500	+6.643%	34	393	-98.689%
2025-10-01	2.9200	2.9200	2.8600	2.8600	+5.926%	6	392	-98.601%
2025-09-25	2.6400	2.7000	2.6400	2.7000	+14.407%	2	394	-98.519%
2025-09-23	2.3100	2.3600	2.3100	2.3600	-3.673%	52	394	-98.305%
2025-09-22	2.4500	2.4500	2.4500	2.4500	-11.871%	5	344	-98.367%
2025-09-16	2.7800	2.7800	2.7800	2.7800	-16.517%	2	344	-98.561%
2025-09-03	3.3300	3.3300	3.3300	3.3300	+2.462%	3	346	-98.799%
2025-08-14	3.2800	3.4000	3.2400	3.2500	-8.451%	45	349	-98.769%
2025-08-08	3.5800	3.5800	3.5000	3.5500	-5.585%	31	347	-98.873%
2025-08-07	3.5500	3.8000	3.5500	3.7600	+3.014%	17	369	-98.936%
2025-08-06	3.6000	3.6500	3.6000	3.6500	+9.940%	22	369	-98.904%
2025-07-28	3.3900	3.3900	3.3200	3.3200	+1.220%	2	354	-98.795%
2025-07-25	3.3900	3.3900	3.2400	3.2800	-2.959%	18	354	-98.780%
2025-07-23	3.4000	3.4000	3.3300	3.3800	-2.594%	23	356	-98.817%
2025-07-22	3.6900	3.7300	3.4700	3.4700	-7.467%	8	342	-98.847%
2025-07-15	4.0500	4.1000	3.7500	3.7500	-14.188%	186	341	-98.933%
2025-07-14	4.3700	4.3700	4.3700	4.3700	-7.021%	50	441	-99.085%
2025-07-08	4.7000	4.7000	4.7000	4.7000	+5.618%	1	397	-99.149%
2025-07-07	4.4500	4.4500	4.4500	4.4500	+3.730%	1	398	-99.101%
2025-07-03	4.2900	4.2900	4.2900	4.2900	-11.728%	5	393	-99.068%
2025-07-01	4.8600	4.8600	4.8600	4.8600	-2.994%	1	409	-99.177%
2025-06-30	4.9500	5.0100	4.9500	5.0100	-21.102%	2	409	-99.202%
2025-06-23	6.6000	6.6000	6.3500	6.3500	-3.053%	4	409	-99.370%
2025-06-20	6.5000	6.5500	6.3700	6.5500	-1.504%	18	408	-99.389%
2025-06-18	6.5500	6.6500	6.5500	6.6500	-2.206%	4	409	-99.398%
2025-06-17	6.6500	6.8000	6.5500	6.8000	+4.615%	4	409	-99.412%
2025-06-16	6.7000	6.7000	6.5000	6.5000	-9.218%	2	408	-99.385%
2025-06-13	6.8000	7.1600	6.0500	7.1600	+11.008%	36	407	-99.441%
2025-06-12	6.6500	6.6500	6.4500	6.4500	0.000%	2	411	-99.380%
2025-06-11	6.5000	6.5000	6.4500	6.4500	-3.008%	3	410	-99.380%
2025-06-10	6.6500	6.6500	6.6500	6.6500	+1.527%	2	410	-99.398%
2025-06-09	6.5000	6.5500	6.4500	6.5500	-0.758%	3	409	-99.389%
2025-06-06	6.5400	6.6000	6.5400	6.6000	-7.692%	4	409	-99.394%
2025-06-05	7.2500	7.2500	7.1500	7.1500	-0.694%	2	407	-99.441%
2025-06-03	7.4300	7.4300	7.2000	7.2000	-5.263%	12	408	-99.444%
2025-05-30	7.7000	7.7000	7.6000	7.6000	+4.110%	4	396	-99.474%
2025-05-20	7.3000	7.3000	7.3000	7.3000	-24.742%	1	395	-99.452%
2025-05-05	9.5500	9.7000	9.5500	9.7000	-3.960%	11	395	-99.588%
2025-05-02	10.1000	10.1000	10.1000	10.1000	-5.607%	2	405	-99.604%
2025-04-29	11.0000	11.0000	10.7000	10.7000	-5.310%	2	405	-99.626%
2025-04-28	11.1000	11.3000	11.1000	11.3000	+3.291%	4	405	-99.646%
2025-04-25	10.9400	10.9400	10.9400	10.9400	-23.012%	2	404	-99.634%
2025-04-21	14.2100	14.2100	14.2100	14.2100	+4.871%	5	403	-99.719%
2025-04-17	13.5500	13.5500	13.5500	13.5500	-5.311%	1	403	-99.705%
2025-04-16	13.9500	14.3100	13.9500	14.3100	+14.572%	16	403	-99.720%
2025-04-15	12.4900	12.4900	12.4900	12.4900	-6.791%	1	406	-99.680%
2025-04-14	13.5000	14.0000	13.4000	13.4000	-10.667%	5	405	-99.701%
2025-04-10	15.0000	15.0000	15.0000	15.0000	-19.786%	1	406	-99.733%
2025-04-09	18.4300	18.7000	18.4300	18.7000	+10.848%	6	407	-99.786%
2025-04-07	18.6600	18.6600	16.8700	16.8700	+1.078%	53	403	-99.763%
2025-04-04	16.8300	16.8300	16.6900	16.6900	+22.721%	30	406	-99.760%
2025-04-03	13.0000	13.6000	13.0000	13.6000	+39.487%	17	408	-99.706%
2025-03-31	9.9500	9.9500	9.7500	9.7500	+0.827%	2	414	-99.590%
2025-03-28	9.6700	9.6700	9.6700	9.6700	+19.530%	20	414	-99.586%
2025-03-24	8.0900	8.0900	8.0900	8.0900	-8.381%	1	404	-99.506%
2025-03-21	8.8300	8.8300	8.8300	8.8300	-22.065%	4	405	-99.547%
2025-03-13	11.1500	11.4400	11.1500	11.3300	+4.424%	46	390	-99.647%
2025-03-12	10.8500	10.8500	10.8500	10.8500	-3.641%	2	390	-99.631%
2025-03-11	11.7000	11.7000	11.1200	11.2600	-5.378%	3	388	-99.645%
2025-03-10	11.0000	11.9000	10.8700	11.9000	+18.526%	50	387	-99.664%
2025-03-07	10.3000	10.3000	10.0000	10.0400	+2.974%	24	375	-99.602%
2025-03-06	9.7500	9.7500	9.7500	9.7500	+9.183%	1	372	-99.590%
2025-03-05	8.9300	8.9300	8.9300	8.9300	-10.700%	3	372	-99.552%
2025-03-04	9.4500	10.0000	9.1200	10.0000	+84.162%	37	372	-99.600%
2025-02-19	5.4500	5.4500	5.4300	5.4300	-11.419%	99	336	-99.263%
2025-02-13	6.1500	6.1500	6.1300	6.1300	+2.508%	2	336	-99.347%
2025-01-17	6.0000	6.0000	5.9800	5.9800	-14.571%	10	336	-99.331%
2025-01-15	7.0000	7.0000	7.0000	7.0000	-11.168%	7	336	-99.429%
2025-01-13	7.8800	7.8800	7.8800	7.8800	-1.253%	11	336	-99.492%
2025-01-07	8.0100	8.0100	7.9800	7.9800	-8.276%	100	341	-99.499%
2024-12-24	8.7000	8.7000	8.7000	8.7000	-7.937%	1	317	-99.540%
2024-12-20	9.4500	9.4500	9.4500	9.4500	-5.025%	6	317	-99.577%
2024-12-18	9.5000	9.9500	9.5000	9.9500	+16.511%	59	323	-99.598%
2024-12-13	8.5400	8.5400	8.5400	8.5400	+2.275%	12	382	-99.532%
2024-12-05	8.3500	8.3500	8.3500	8.3500	-5.006%	1	383	-99.521%
2024-12-04	8.7900	8.7900	8.7900	8.7900	-3.934%	1	383	-99.545%
2024-11-26	9.1500	9.1500	9.1500	9.1500	+3.741%	6	383	-99.563%
2024-11-25	8.8200	8.8200	8.8200	8.8200	-7.158%	1	377	-99.546%
2024-11-20	9.5000	9.5000	9.5000	9.5000	-5.000%	2	376	-99.579%
2024-11-19	10.0000	10.0000	10.0000	10.0000	+11.111%	1	376	-99.600%
2024-11-11	9.0000	9.0000	9.0000	9.0000	0.000%	1	376	-99.556%
2024-11-08	7.8000	9.0000	7.8000	9.0000	-2.703%	6	375	-99.556%
2024-11-06	9.2500	9.2500	9.2500	9.2500	-22.917%	11	372	-99.568%
2024-10-17	12.0000	12.0000	12.0000	12.0000	-9.639%	4	361	-99.667%
2024-08-27	13.3000	13.3000	13.2800	13.2800	-3.277%	80	365	-99.699%
2024-08-26	13.7300	13.7300	13.7200	13.7300	+4.015%	80	365	-99.709%
2024-08-23	13.1900	13.2000	13.1500	13.2000	-5.376%	136	374	-99.697%
2024-08-22	14.0000	14.0000	13.9500	13.9500	-1.413%	2	345	-99.713%
2024-08-21	14.1000	14.1500	14.0500	14.1500	+4.044%	16	344	-99.717%
2024-08-20	13.5500	13.6000	13.5000	13.6000	-2.857%	12	344	-99.706%
2024-08-15	14.0000	14.0000	14.0000	14.0000	-12.500%	2	349	-99.714%
2024-08-09	15.8000	16.4000	15.7500	16.0000	0.000%	680	349	-99.750%
2024-08-02	16.0000	16.0000	16.0000	16.0000	+37.931%	60	556	-99.750%
2024-07-30	11.6000	11.6000	11.6000	11.6000	+15.423%	30	556	-99.655%
2024-07-18	10.0500	10.0500	10.0500	10.0500	-5.987%	50	556	-99.602%
2024-07-17	10.6900	10.6900	10.6900	10.6900	+2.297%	50	506	-99.626%
2024-07-16	10.4500	10.4500	10.4500	10.4500	-8.972%	50	456	-99.617%
2024-07-15	11.4800	11.4800	11.4800	11.4800	-2.381%	50	406	-99.652%
2024-07-12	11.7600	11.7600	11.7600	11.7600	+14.956%	100	356	-99.660%
2024-07-11	10.2300	10.2300	10.2300	10.2300	-5.014%	50	306	-99.609%
2024-07-10	10.7700	10.7700	10.7700	10.7700	+0.937%	50	256	-99.629%
2024-07-09	10.6700	10.6700	10.6700	10.6700	-4.047%	50	206	-99.625%
2024-07-08	11.1200	11.1200	11.1200	11.1200	-7.718%	100	156	-99.640%
2024-05-10	12.0500	12.0500	12.0500	12.0500	+0.417%	4	56	-99.668%
2024-04-29	12.0000	12.0000	12.0000	12.0000	-16.955%	2	54	-99.667%
2024-04-09	13.9500	14.4500	13.9500	14.4500	-12.952%	2	52	-99.723%
2024-01-31	16.5500	16.6000	16.5500	16.6000	+0.912%	2	50	-99.759%
2024-01-30	16.8500	16.8500	16.4500	16.4500	-12.963%	38	51	-99.757%
2024-01-24	18.8000	18.9000	18.8000	18.9000	-0.787%	2	43	-99.788%
2024-01-23	19.1500	19.2500	18.7000	19.0500	-2.308%	83	43	-99.790%
2024-01-09	19.3500	19.5000	19.3500	19.5000	0.000%	3	3	-99.795%