C261218P00080000
C Dec 18 2026 80.00 Put
optionOPRA
InactiveOct 19, 2026
0.10USD-41.176%(-0.07)1Vol1,387OI
C261218P00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -41.176% | 1 | 1,388 | 0.000% |
| 2026-10-16 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +240.000% | 1 | 1,387 | -41.176% |
| 2026-10-14 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 3 | 1,387 | +100.000% |
| 2026-10-13 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 1 | 1,387 | +100.000% |
| 2026-10-01 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | +100.000% | 199 | 1,189 | 0.000% |
| 2026-09-30 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 6 | 1,189 | +100.000% |
| 2026-09-28 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 1 | 1,189 | +42.857% |
| 2026-09-25 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 4 | 1,189 | +11.111% |
| 2026-09-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 6 | 1,189 | 0.000% |
| 2026-09-18 | 0.1500 | 0.1500 | 0.1000 | 0.1000 | 0.000% | 8 | 1,191 | 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 | 1,033 | 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 | 1,111 | -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 | 1,116 | -52.381% |
| 2026-08-17 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -5.882% | 3 | 1,118 | -37.500% |
| 2026-08-14 | 0.1400 | 0.2200 | 0.0900 | 0.1700 | -15.000% | 76 | 1,119 | -41.176% |
| 2026-08-12 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -55.556% | 3 | 1,122 | -50.000% |
| 2026-07-14 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 5 | 1,117 | -77.778% |
| 2026-07-13 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +5.263% | 3 | 1,120 | -75.000% |
| 2026-07-10 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -19.149% | 1 | 1,119 | -73.684% |
| 2026-07-06 | 0.4200 | 0.4700 | 0.4200 | 0.4700 | -12.963% | 37 | 1,151 | -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 | 1,257 | -76.744% |
| 2026-06-16 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | -33.333% | 4 | 1,260 | -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 | 1,262 | -87.013% |
| 2026-06-08 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +7.500% | 1 | 1,261 | -88.372% |
| 2026-06-04 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -6.977% | 1 | 1,262 | -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 | 1,265 | -89.474% |
| 2026-05-26 | 1.0000 | 1.0600 | 1.0000 | 1.0000 | -9.910% | 13 | 1,278 | -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 | 1,298 | -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 | -92.187% |
| 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% |