Dark

C20261218P85
C Dec 18 2026 85.00 Put (C261218P00085000)
option OPRA

EOD

Sep 16, 2026

0.17000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.2100	0.2400	0.1700	0.1700	0.000%	8	1,052	0.000%
2026-09-15	0.1400	0.1700	0.1400	0.1700	+6.250%	36	1,052	0.000%
2026-09-14	0.1700	0.1700	0.1600	0.1600	-33.333%	36	1,088	+6.250%
2026-09-10	0.2400	0.2400	0.2400	0.2400	0.000%	400	1,052	-29.167%
2026-08-14	0.2600	0.3000	0.1600	0.2400	-33.333%	40	1,230	-29.167%
2026-08-07	0.2800	0.3600	0.2800	0.3600	+5.882%	3	1,230	-52.778%
2026-08-05	0.4100	0.4100	0.3400	0.3400	-42.373%	5	1,227	-50.000%
2026-07-27	0.5900	0.5900	0.5900	0.5900	-13.235%	2	1,227	-71.186%
2026-07-20	0.6800	0.6800	0.6800	0.6800	0.000%	65	1,225	-75.000%
2026-07-01	0.6800	0.6800	0.6800	0.6800	+19.298%	1	1,160	-75.000%
2026-06-30	0.5700	0.5700	0.5700	0.5700	+3.636%	1	1,160	-70.175%
2026-06-23	0.5800	0.5800	0.5500	0.5500	-3.509%	4	1,160	-69.091%
2026-06-22	0.5700	0.5700	0.5700	0.5700	-9.524%	20	1,164	-70.175%
2026-06-16	0.7100	0.7100	0.6300	0.6300	-42.727%	3	1,184	-73.016%
2026-06-03	1.1000	1.1000	1.1000	1.1000	-18.519%	4	1,185	-84.545%
2026-05-27	1.3500	1.3500	1.3500	1.3500	-5.594%	5	1,181	-87.407%
2026-05-22	1.4300	1.4300	1.4300	1.4300	-19.663%	3	1,179	-88.112%
2026-05-12	1.7900	1.7900	1.7800	1.7800	+5.325%	11	1,179	-90.449%
2026-05-11	1.6700	1.6900	1.6700	1.6900	+16.552%	5	1,179	-89.941%
2026-05-06	1.4500	1.4500	1.4500	1.4500	-13.690%	400	1,179	-88.276%
2026-05-05	1.6800	1.6800	1.6800	1.6800	-9.189%	10	779	-89.881%
2026-04-20	1.8500	1.8500	1.8500	1.8500	-3.141%	2	789	-90.811%
2026-04-17	1.9100	1.9100	1.9100	1.9100	-31.786%	5	791	-91.099%
2026-04-09	2.8000	2.8000	2.8000	2.8000	-1.060%	9	786	-93.929%
2026-04-08	2.8500	2.8500	2.8300	2.8300	-27.436%	6	777	-93.993%
2026-03-25	3.8000	3.9000	3.8000	3.9000	-7.143%	8	782	-95.641%
2026-03-24	4.2500	4.2500	4.2000	4.2000	+7.692%	10	782	-95.952%
2026-03-23	3.9000	3.9000	3.9000	3.9000	-13.333%	9	782	-95.641%
2026-03-03	4.5000	4.5000	4.5000	4.5000	+7.143%	1	782	-96.222%
2026-02-27	4.2000	4.2000	4.2000	4.2000	+6.329%	10	781	-95.952%
2026-02-23	3.9500	3.9500	3.9500	3.9500	+5.333%	5	771	-95.696%
2026-02-12	3.7500	3.7500	3.7500	3.7500	+28.866%	9	766	-95.467%
2026-02-11	2.7600	2.9100	2.7600	2.9100	+14.118%	150	766	-94.158%
2026-02-09	2.5500	2.5500	2.5500	2.5500	-23.881%	1	616	-93.333%
2026-02-05	3.4500	3.4500	3.3000	3.3500	-4.286%	69	617	-94.925%
2026-01-14	3.2000	3.5000	3.2000	3.5000	+32.576%	2	574	-95.143%
2026-01-06	2.6400	2.6400	2.6400	2.6400	-17.241%	1	572	-93.561%
2025-12-31	3.1900	3.1900	3.1900	3.1900	+1.917%	10	561	-94.671%
2025-12-30	3.1300	3.1300	3.0900	3.1300	+1.954%	8	561	-94.569%
2025-12-29	3.0700	3.0800	3.0700	3.0700	-19.211%	10	561	-94.463%
2025-12-16	3.8000	3.8000	3.8000	3.8000	+3.825%	12	561	-95.526%
2025-12-15	3.6600	3.6600	3.6600	3.6600	-2.400%	1	549	-95.355%
2025-12-12	3.7500	3.7500	3.7500	3.7500	-5.063%	2	548	-95.467%
2025-12-10	3.9500	3.9500	3.9500	3.9500	-2.469%	1	550	-95.696%
2025-12-05	4.0500	4.0500	4.0500	4.0500	-5.814%	1	549	-95.802%
2025-12-04	4.3000	4.3000	4.3000	4.3000	-17.308%	37	548	-96.047%
2025-12-01	5.2000	5.2000	5.0900	5.2000	-5.626%	682	511	-96.731%
2025-11-20	5.5100	5.5100	5.5100	5.5100	-2.305%	1	209	-96.915%
2025-11-13	5.6400	5.6400	5.6400	5.6400	+0.714%	2	209	-96.986%
2025-11-12	5.6000	5.6000	5.6000	5.6000	-14.634%	12	209	-96.964%
2025-11-07	6.5600	6.5600	6.5600	6.5600	+12.329%	2	209	-97.409%
2025-11-05	6.2200	6.2300	5.8400	5.8400	-2.667%	6	208	-97.089%
2025-11-03	6.2000	6.2000	6.0000	6.0000	-2.280%	16	192	-97.167%
2025-10-29	6.1400	6.1400	6.1400	6.1400	+1.488%	1	192	-97.231%
2025-09-30	6.0500	6.0500	6.0500	6.0500	+13.084%	45	191	-97.190%
2025-09-26	5.3500	5.3500	5.3500	5.3500	+9.184%	1	146	-96.822%
2025-09-23	4.9000	4.9000	4.9000	4.9000	-10.909%	2	145	-96.531%
2025-09-19	5.5000	5.5000	5.5000	5.5000	0.000%	1	145	-96.909%
2025-09-18	5.5000	5.5000	5.5000	5.5000	-2.135%	1	144	-96.909%
2025-09-17	5.7000	5.7000	5.6200	5.6200	-19.714%	6	143	-96.975%
2025-09-08	7.0000	7.0000	7.0000	7.0000	-4.110%	1	147	-97.571%
2025-09-05	7.3000	7.3000	7.3000	7.3000	+8.955%	1	147	-97.671%
2025-08-27	6.7000	6.7000	6.7000	6.7000	-2.332%	1	147	-97.463%
2025-08-22	6.8700	6.8700	6.8600	6.8600	-5.379%	5	147	-97.522%
2025-07-23	7.2500	7.3000	7.2500	7.2500	-24.400%	7	143	-97.655%
2025-07-14	9.5900	9.5900	9.5900	9.5900	-3.618%	4	139	-98.227%
2025-07-09	10.0000	10.0000	9.9500	9.9500	-7.009%	4	135	-98.291%
2025-06-26	10.7000	10.7000	10.7000	10.7000	-18.631%	7	131	-98.411%
2025-06-09	13.2500	13.2500	13.1500	13.1500	-12.040%	23	131	-98.707%
2025-05-12	14.9500	14.9500	14.9500	14.9500	-18.882%	18	130	-98.863%
2024-11-12	18.4200	18.4300	18.4200	18.4300	-1.707%	80	130	-99.078%
2024-11-11	18.8200	18.8200	18.7500	18.7500	+2.796%	80	130	-99.093%
2024-11-07	18.2400	18.2400	18.2400	18.2400	-3.696%	80	160	-99.068%
2024-11-06	18.9400	18.9400	18.9400	18.9400	0.000%	80	80	-99.102%