Dark

C20261218P80
C Dec 18 2026 80.00 Put (C261218P00080000)
option OPRA

EOD

Sep 18, 2026

0.10000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.1500	0.1500	0.1000	0.1000	0.000%	8	1,189	0.000%
2026-09-14	0.1000	0.1000	0.1000	0.1000	+11.111%	1	1,191	0.000%
2026-09-11	0.0900	0.0900	0.0900	0.0900	-10.000%	1	1,191	+11.111%
2026-09-08	0.2100	0.2100	0.1000	0.1000	-16.667%	220	1,191	0.000%
2026-09-03	0.1200	0.1200	0.1200	0.1200	-42.857%	4	1,033	-16.667%
2026-09-02	0.2100	0.2100	0.2100	0.2100	0.000%	599	1,033	-52.381%
2026-08-24	0.2700	0.2700	0.2100	0.2100	0.000%	10	1,111	-52.381%
2026-08-21	0.2100	0.2100	0.2100	0.2100	0.000%	1	1,111	-52.381%
2026-08-20	0.1700	0.2100	0.1700	0.2100	+31.250%	25	1,111	-52.381%
2026-08-17	0.1700	0.1700	0.1600	0.1600	-5.882%	3	1,116	-37.500%
2026-08-14	0.1400	0.2200	0.0900	0.1700	-15.000%	76	1,118	-41.176%
2026-08-12	0.2000	0.2000	0.2000	0.2000	-55.556%	3	1,119	-50.000%
2026-07-14	0.4500	0.4500	0.4500	0.4500	+12.500%	5	1,122	-77.778%
2026-07-13	0.4000	0.4000	0.4000	0.4000	+5.263%	3	1,117	-75.000%
2026-07-10	0.3800	0.3800	0.3800	0.3800	-19.149%	1	1,120	-73.684%
2026-07-06	0.4200	0.4700	0.4200	0.4700	-12.963%	37	1,119	-78.723%
2026-07-02	0.5400	0.5400	0.5400	0.5400	+25.581%	135	1,253	-81.481%
2026-06-29	0.4300	0.4300	0.4300	0.4300	-14.000%	17	1,253	-76.744%
2026-06-16	0.5500	0.5500	0.5000	0.5000	-33.333%	4	1,257	-80.000%
2026-06-12	0.7500	0.7500	0.7500	0.7500	-2.597%	1	1,260	-86.667%
2026-06-11	0.7800	0.7800	0.7700	0.7700	-10.465%	2	1,260	-87.013%
2026-06-08	0.8600	0.8600	0.8600	0.8600	+7.500%	1	1,262	-88.372%
2026-06-04	0.8000	0.8000	0.8000	0.8000	-6.977%	1	1,261	-87.500%
2026-06-02	0.8200	0.8600	0.8200	0.8600	-9.474%	360	1,262	-88.372%
2026-05-29	0.9500	0.9500	0.9500	0.9500	-5.000%	3	1,262	-89.474%
2026-05-26	1.0000	1.0600	1.0000	1.0000	-9.910%	13	1,265	-90.000%
2026-05-22	1.1100	1.1100	1.1100	1.1100	-14.615%	25	1,278	-90.991%
2026-05-14	1.3000	1.3000	1.3000	1.3000	+6.557%	20	1,278	-92.308%
2026-05-08	1.1200	1.2200	1.1200	1.2200	+4.274%	13	1,298	-91.803%
2026-05-07	1.0200	1.1700	1.0200	1.1700	-3.306%	2	1,286	-91.453%
2026-05-06	1.1700	1.2300	1.1000	1.2100	-5.469%	2,213	1,286	-91.736%
2026-05-05	1.3700	1.3800	1.2000	1.2800	-8.571%	1,342	1,279	-92.188%
2026-05-04	1.5000	1.5000	1.4000	1.4000	-5.405%	57	1,276	-92.857%
2026-05-01	1.4700	1.5400	1.3000	1.4800	+4.965%	805	644	-93.243%
2026-04-30	1.5200	1.5300	1.3500	1.4100	-8.442%	2,096	644	-92.908%
2026-04-29	1.5500	1.5800	1.4800	1.5400	+0.654%	110	588	-93.506%
2026-04-28	1.5000	1.5500	1.4500	1.5300	-7.831%	124	590	-93.464%
2026-04-27	1.6000	1.6600	1.5300	1.6600	+5.063%	1,102	581	-93.976%
2026-04-24	1.6200	1.6700	1.5300	1.5800	-0.629%	2,348	568	-93.671%
2026-04-23	1.6000	1.6300	1.5000	1.5900	+4.605%	1,264	534	-93.711%
2026-04-22	1.5700	1.5700	1.5000	1.5200	-5.000%	1,156	496	-93.421%
2026-04-15	1.6000	1.6000	1.6000	1.6000	-24.883%	1	496	-93.750%
2026-04-10	2.1300	2.1300	2.1300	2.1300	-11.250%	15	497	-95.305%
2026-04-09	2.4000	2.4000	2.4000	2.4000	+3.896%	1	487	-95.833%
2026-04-08	2.2600	2.3100	2.2600	2.3100	-28.923%	2	487	-95.671%
2026-04-02	3.2500	3.2500	3.2500	3.2500	+4.839%	1	488	-96.923%
2026-04-01	3.1500	3.1500	3.1000	3.1000	-10.145%	30	488	-96.774%
2026-03-31	3.4500	3.5000	3.4500	3.4500	-18.824%	9	518	-97.101%
2026-03-27	3.6200	4.2500	3.6000	4.2500	+28.788%	17	523	-97.647%
2026-03-26	3.3500	3.4000	3.3000	3.3000	+3.125%	25	507	-96.970%
2026-03-24	3.3000	3.3000	3.2000	3.2000	-15.789%	6	507	-96.875%
2026-03-19	3.8300	3.8300	3.8000	3.8000	+6.145%	2	513	-97.368%
2026-03-18	3.5800	3.5800	3.5800	3.5800	-0.279%	1	513	-97.207%
2026-03-17	3.5900	3.5900	3.5900	3.5900	-16.512%	1	514	-97.214%
2026-03-12	4.3000	4.3000	4.3000	4.3000	+14.058%	1	513	-97.674%
2026-03-11	3.7700	3.7700	3.7700	3.7700	-19.787%	10	512	-97.347%
2026-03-09	4.7000	4.7000	4.7000	4.7000	+16.625%	3	512	-97.872%
2026-03-06	4.1600	4.1600	4.0300	4.0300	+18.529%	2	512	-97.519%
2026-02-27	3.2000	3.4000	3.2000	3.4000	+31.274%	37	511	-97.059%
2026-02-26	2.5900	2.5900	2.5900	2.5900	-5.818%	10	491	-96.139%
2026-02-25	2.8000	2.8500	2.7500	2.7500	-15.644%	20	501	-96.364%
2026-02-24	3.3200	3.3200	3.2600	3.2600	+1.875%	2	501	-96.933%
2026-02-23	3.2000	3.2000	3.2000	3.2000	-1.538%	1	499	-96.875%
2026-02-12	3.0000	3.2500	3.0000	3.2500	+62.500%	2	499	-96.923%
2026-02-06	2.0000	2.0000	2.0000	2.0000	-24.242%	10	497	-95.000%
2026-02-05	2.5700	2.6900	2.5700	2.6400	+11.392%	39	487	-96.212%
2026-02-02	2.3700	2.3700	2.3700	2.3700	-8.494%	10	497	-95.781%
2026-01-30	2.5900	2.5900	2.5900	2.5900	+10.684%	1	487	-96.139%
2026-01-26	2.0400	2.3400	2.0400	2.3400	-13.333%	10	487	-95.726%
2026-01-20	2.7000	2.7000	2.7000	2.7000	+21.622%	2	477	-96.296%
2026-01-15	2.2600	2.2600	2.2200	2.2200	-17.778%	4	477	-95.495%
2026-01-14	2.7000	2.7000	2.7000	2.7000	+12.500%	2	474	-96.296%
2026-01-12	2.4000	2.4000	2.4000	2.4000	+6.195%	1	476	-95.833%
2026-01-08	2.2600	2.2600	2.2600	2.2600	+2.727%	3	476	-95.575%
2026-01-07	2.1900	2.2000	2.1900	2.2000	-9.091%	11	473	-95.455%
2026-01-02	2.4400	2.4400	2.4200	2.4200	-2.811%	2	484	-95.868%
2025-12-31	2.4900	2.4900	2.4900	2.4900	+2.469%	2	484	-95.984%
2025-12-29	2.3700	2.4300	2.3700	2.4300	+1.250%	8	484	-95.885%
2025-12-26	2.4500	2.4500	2.4000	2.4000	+3.004%	2	484	-95.833%
2025-12-23	2.3300	2.3300	2.3300	2.3300	-4.898%	3	484	-95.708%
2025-12-19	2.4500	2.4500	2.4500	2.4500	-14.634%	1	487	-95.918%
2025-12-15	2.8700	2.8700	2.8700	2.8700	-13.030%	1	487	-96.516%
2025-12-08	3.2500	3.3000	3.2500	3.3000	+6.452%	2	487	-96.970%
2025-12-05	3.1000	3.1000	3.1000	3.1000	-4.615%	2	485	-96.774%
2025-12-04	3.2500	3.2500	3.2500	3.2500	-17.722%	1	485	-96.923%
2025-12-02	3.9500	3.9500	3.9500	3.9500	-1.003%	3	486	-97.468%
2025-12-01	3.9500	4.0200	3.9000	3.9900	-5.000%	464	483	-97.494%
2025-11-28	4.2000	4.2000	4.2000	4.2000	-4.328%	4	277	-97.619%
2025-11-26	4.3900	4.3900	4.3900	4.3900	-13.922%	1	277	-97.722%
2025-11-20	5.0500	5.1000	5.0500	5.1000	0.000%	26	277	-98.039%
2025-11-19	5.1000	5.1000	5.0000	5.1000	0.000%	28	251	-98.039%
2025-11-17	4.9800	5.1000	4.9800	5.1000	+17.783%	32	229	-98.039%
2025-11-12	4.3300	4.3300	4.3300	4.3300	-13.400%	1	197	-97.691%
2025-10-21	4.9500	5.0000	4.9500	5.0000	0.000%	36	197	-98.000%
2025-10-20	5.0000	5.0000	5.0000	5.0000	+17.925%	5	185	-98.000%
2025-09-30	4.2400	4.2400	4.2400	4.2400	+1.679%	1	180	-97.642%
2025-09-29	4.1700	4.1700	4.1700	4.1700	-4.138%	1	181	-97.602%
2025-09-22	4.3500	4.3500	4.3500	4.3500	-5.022%	1	182	-97.701%
2025-09-16	4.5800	4.5800	4.5800	4.5800	-7.475%	3	183	-97.817%
2025-09-11	4.9500	4.9500	4.9500	4.9500	-2.941%	20	180	-97.980%
2025-09-09	5.1000	5.1000	5.1000	5.1000	-4.851%	5	160	-98.039%
2025-08-22	5.8300	5.8300	5.3600	5.3600	-13.688%	8	165	-98.134%
2025-08-06	6.2100	6.2100	6.2100	6.2100	+7.813%	3	168	-98.390%
2025-07-25	5.7600	5.7600	5.7600	5.7600	+1.053%	3	165	-98.264%
2025-07-23	5.7000	5.7000	5.7000	5.7000	-2.230%	1	165	-98.246%
2025-07-22	5.9000	5.9000	5.8300	5.8300	-4.269%	10	164	-98.285%
2025-07-18	6.0900	6.0900	6.0900	6.0900	-11.994%	20	163	-98.358%
2025-07-16	7.0000	7.1500	6.9200	6.9200	-11.847%	4	143	-98.555%
2025-07-09	7.8500	7.8500	7.8500	7.8500	+2.614%	6	143	-98.726%
2025-07-07	7.3000	7.6500	7.3000	7.6500	+6.250%	11	137	-98.693%
2025-07-03	7.2500	7.2500	7.2000	7.2000	-7.097%	20	118	-98.611%
2025-07-02	8.0800	8.0800	7.7500	7.7500	-0.895%	3	118	-98.710%
2025-07-01	7.8200	7.8200	7.8200	7.8200	-9.595%	46	128	-98.721%
2025-06-27	8.5000	8.6500	8.5000	8.6500	+1.170%	2	85	-98.844%
2025-06-26	8.9000	8.9000	8.5500	8.5500	-5.525%	2	84	-98.830%
2025-06-25	9.0000	9.0500	9.0000	9.0500	-3.209%	2	85	-98.895%
2025-06-24	9.4000	9.4000	9.3500	9.3500	-9.662%	23	84	-98.930%
2025-06-23	10.7000	10.8500	10.3500	10.3500	-1.896%	4	102	-99.034%
2025-06-20	10.6500	10.6500	10.5500	10.5500	-1.402%	4	102	-99.052%
2025-06-18	10.7500	10.8000	10.7000	10.7000	-1.835%	5	103	-99.065%
2025-06-17	10.9000	10.9000	10.9000	10.9000	-1.357%	1	103	-99.083%
2025-06-13	11.0500	11.0500	11.0500	11.0500	+3.756%	2	102	-99.095%
2025-06-12	10.7500	10.7500	10.6500	10.6500	+0.472%	2	101	-99.061%
2025-06-11	10.7000	10.7000	10.6000	10.6000	-2.304%	5	102	-99.057%
2025-06-10	10.8500	10.8500	10.8500	10.8500	+1.402%	2	102	-99.078%
2025-06-09	10.7000	10.7000	10.7000	10.7000	+0.469%	1	101	-99.065%
2025-06-06	10.7000	10.9000	10.6500	10.6500	-7.792%	68	101	-99.061%
2025-06-05	11.6000	11.6000	11.4500	11.5500	0.000%	3	116	-99.134%
2025-06-04	11.5500	11.5500	11.5000	11.5500	0.000%	33	116	-99.134%
2025-06-03	11.8500	11.8500	11.5500	11.5500	-3.750%	2	93	-99.134%
2025-06-02	12.3500	12.3500	12.0000	12.0000	-2.041%	2	94	-99.167%
2025-05-30	12.2500	12.3000	12.2500	12.2500	+5.150%	6	95	-99.184%
2025-05-19	11.6500	11.6500	11.6500	11.6500	-0.427%	30	96	-99.142%
2025-05-15	12.3500	12.3500	11.7000	11.7000	-2.905%	2	72	-99.145%
2025-05-14	11.7500	12.0500	11.7500	12.0500	+1.261%	5	72	-99.170%
2025-05-13	11.8500	11.9000	11.7500	11.9000	-3.487%	3	71	-99.160%
2025-05-12	12.2000	12.3300	12.2000	12.3300	-14.077%	3	70	-99.189%
2025-05-09	14.0000	14.3500	14.0000	14.3500	+1.773%	32	71	-99.303%
2025-05-08	14.5000	14.5000	14.0000	14.1000	-13.761%	3	61	-99.291%
2025-04-29	16.3500	16.3500	16.3500	16.3500	-4.386%	1	60	-99.388%
2025-04-28	16.8500	17.1000	16.8500	17.1000	+10.323%	3	60	-99.415%
2025-03-31	15.5000	15.5000	15.5000	15.5000	+11.111%	1	57	-99.355%
2025-03-20	13.9500	13.9500	13.9500	13.9500	-21.629%	1	57	-99.283%
2025-03-10	17.8000	17.8000	17.8000	17.8000	+96.251%	2	58	-99.438%
2025-02-14	9.0700	9.0700	9.0700	9.0700	-10.020%	2	59	-98.897%
2025-01-17	10.0800	10.0800	10.0800	10.0800	-4.000%	20	54	-99.008%
2025-01-15	10.5000	10.5000	10.5000	10.5000	-20.635%	1	54	-99.048%
2025-01-13	13.2300	13.2300	13.2300	13.2300	-11.917%	11	54	-99.244%
2024-11-07	15.0200	15.0200	15.0200	15.0200	+2.877%	80	54	-99.334%
2024-11-06	15.7500	15.7500	14.6000	14.6000	-18.799%	91	99	-99.315%
2024-10-30	17.9800	17.9800	17.9800	17.9800	-3.541%	60	168	-99.444%
2024-10-29	18.6200	18.6400	18.6200	18.6400	+0.054%	50	108	-99.464%
2024-10-28	18.6300	18.6300	18.6300	18.6300	-1.689%	50	58	-99.463%
2024-07-24	18.9000	18.9500	18.9000	18.9500	+2.046%	2	13	-99.472%
2024-05-24	18.5700	18.5700	18.5700	18.5700	-16.539%	6	12	-99.461%
2024-04-15	22.2500	22.2500	22.2500	22.2500	-3.387%	1	12	-99.551%
2024-03-13	23.0300	23.0300	23.0300	23.0300	-5.226%	1	12	-99.566%
2024-01-31	24.3000	24.3000	24.3000	24.3000	+0.206%	2	12	-99.588%
2024-01-30	24.5500	24.5500	24.1500	24.2500	-11.818%	22	13	-99.588%
2024-01-23	27.6000	27.6000	27.5000	27.5000	0.000%	6	2	-99.636%