Dark

C20261218P90
C Dec 18 2026 90.00 Put (C261218P00090000)
option OPRA

EOD

Sep 18, 2026

0.4100+46.429%(+0.1300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.4100	0.4100	0.4100	0.4100	+46.429%	2	1,642	0.000%
2026-09-16	0.2600	0.2800	0.2300	0.2800	+21.739%	28	1,642	+46.429%
2026-09-15	0.2000	0.2700	0.2000	0.2300	+21.053%	45	1,642	+78.261%
2026-09-14	0.2300	0.2300	0.1900	0.1900	-17.391%	22	1,662	+115.789%
2026-09-10	0.2300	0.2300	0.2300	0.2300	+4.545%	20	1,661	+78.261%
2026-09-09	0.2200	0.2200	0.2200	0.2200	+15.789%	15	1,681	+86.364%
2026-09-08	0.2300	0.2400	0.1900	0.1900	-17.391%	23	1,681	+115.789%
2026-09-04	0.2300	0.2300	0.2300	0.2300	-14.815%	5	1,658	+78.261%
2026-09-03	0.2700	0.2700	0.2700	0.2700	-6.897%	15	1,658	+51.852%
2026-09-02	0.2700	0.2900	0.2100	0.2900	-3.333%	55	1,646	+41.379%
2026-09-01	0.3000	0.3000	0.3000	0.3000	-16.667%	10	1,641	+36.667%
2026-08-31	0.3600	0.3600	0.3600	0.3600	+12.500%	1	1,651	+13.889%
2026-08-28	0.3200	0.3200	0.3200	0.3200	-17.949%	1	1,650	+28.125%
2026-08-24	0.4200	0.4200	0.3900	0.3900	+11.429%	4	1,651	+5.128%
2026-08-19	0.2900	0.3500	0.2900	0.3500	-5.405%	7	1,651	+17.143%
2026-08-18	0.3700	0.3700	0.3700	0.3700	+2.778%	2	1,647	+10.811%
2026-08-14	0.3300	0.3700	0.3100	0.3600	-7.692%	64	1,645	+13.889%
2026-08-13	0.3900	0.3900	0.3900	0.3900	+8.333%	12	1,667	+5.128%
2026-08-12	0.3600	0.3600	0.3600	0.3600	-16.279%	1	1,667	+13.889%
2026-08-11	0.4300	0.4300	0.4300	0.4300	-8.511%	1	1,668	-4.651%
2026-08-05	0.4700	0.4700	0.4700	0.4700	-28.788%	5	1,668	-12.766%
2026-08-03	0.6500	0.6600	0.6200	0.6600	-34.000%	4	1,668	-37.879%
2026-07-29	1.0000	1.0000	1.0000	1.0000	+21.951%	1	1,671	-59.000%
2026-07-27	0.8200	0.8200	0.8200	0.8200	+2.500%	2	1,671	-50.000%
2026-07-24	0.8300	0.8300	0.8000	0.8000	-21.569%	6	1,670	-48.750%
2026-07-17	1.0200	1.0200	1.0200	1.0200	+45.714%	10	1,670	-59.804%
2026-07-13	0.7000	0.7400	0.7000	0.7000	0.000%	5	1,670	-41.429%
2026-07-10	0.7000	0.7000	0.7000	0.7000	-15.663%	4	1,669	-41.429%
2026-07-09	0.7700	0.8300	0.7700	0.8300	+13.699%	6	1,667	-50.602%
2026-07-06	0.7300	0.7300	0.7300	0.7300	-7.595%	4	1,662	-43.836%
2026-07-02	0.7900	0.7900	0.7900	0.7900	+5.333%	1	1,661	-48.101%
2026-06-25	0.7500	0.7500	0.7400	0.7500	+4.167%	10	1,661	-45.333%
2026-06-23	0.7200	0.7200	0.7200	0.7200	0.000%	10	1,671	-43.056%
2026-06-22	0.7200	0.7200	0.7200	0.7200	-20.879%	1	1,675	-43.056%
2026-06-16	0.9100	0.9100	0.9100	0.9100	-20.870%	12	1,676	-54.945%
2026-06-12	1.1500	1.1500	1.1500	1.1500	-17.857%	4	1,664	-64.348%
2026-06-11	1.4000	1.4000	1.4000	1.4000	+1.449%	1	1,666	-70.714%
2026-06-09	1.3800	1.3800	1.3800	1.3800	-13.208%	6	1,666	-70.290%
2026-06-05	1.5200	1.5900	1.5200	1.5900	+6.000%	10	1,668	-74.214%
2026-06-02	1.5000	1.5000	1.5000	1.5000	-17.582%	1	1,667	-72.667%
2026-05-29	1.8200	1.8200	1.8200	1.8200	+1.111%	1	1,667	-77.473%
2026-05-28	1.6700	1.8400	1.6700	1.8000	-12.195%	600	1,667	-77.222%
2026-05-20	2.3500	2.3500	2.0500	2.0500	-11.638%	20	1,082	-80.000%
2026-05-19	2.3800	2.4200	2.2500	2.3200	+3.111%	89	1,023	-82.328%
2026-05-18	2.1500	2.2500	2.1500	2.2500	0.000%	6	1,023	-81.778%
2026-05-15	2.2500	2.2500	2.2500	2.2500	+3.211%	9	1,023	-81.778%
2026-05-14	2.1800	2.1800	2.1800	2.1800	-0.909%	1	1,018	-81.193%
2026-05-13	2.2000	2.2000	2.2000	2.2000	+3.286%	10	1,016	-81.364%
2026-05-12	2.2500	2.2900	2.1300	2.1300	-3.182%	26	1,016	-80.751%
2026-05-11	2.2000	2.2000	2.1600	2.2000	+6.280%	7	1,016	-81.364%
2026-05-08	2.0700	2.0700	2.0700	2.0700	+3.500%	4	1,021	-80.193%
2026-05-06	2.0000	2.0000	2.0000	2.0000	-20.635%	1	1,017	-79.500%
2026-04-30	2.3700	2.5200	2.3700	2.5200	-3.077%	40	1,016	-83.730%
2026-04-24	2.6000	2.6000	2.6000	2.6000	+9.244%	1	1,016	-84.231%
2026-04-15	2.3800	2.3800	2.3800	2.3800	-7.393%	1	1,015	-82.773%
2026-04-14	2.6100	2.6100	2.5700	2.5700	-26.571%	20	1,015	-84.047%
2026-04-13	3.5000	3.5000	3.5000	3.5000	+2.941%	1	1,024	-88.286%
2026-04-09	3.4000	3.4000	3.4000	3.4000	-26.087%	29	1,024	-87.941%
2026-04-06	4.6000	4.6000	4.6000	4.6000	-22.689%	1	1,052	-91.087%
2026-03-31	5.8500	5.9500	5.8000	5.9500	+2.586%	5	1,051	-93.109%
2026-03-27	5.8000	5.8000	5.8000	5.8000	+16.000%	4	1,050	-92.931%
2026-03-26	5.0000	5.0000	5.0000	5.0000	+5.263%	6	1,050	-91.800%
2026-03-25	4.7000	4.7500	4.7000	4.7500	-13.636%	22	1,050	-91.368%
2026-03-24	5.5000	5.5000	5.5000	5.5000	+10.000%	10	1,060	-92.545%
2026-03-23	5.0000	5.0000	5.0000	5.0000	-11.032%	4	1,050	-91.800%
2026-03-20	5.6200	5.6200	5.6200	5.6200	-3.103%	1	1,046	-92.705%
2026-03-18	5.8000	5.8000	5.8000	5.8000	-21.088%	2	1,047	-92.931%
2026-03-09	7.3500	7.3500	7.3500	7.3500	+26.724%	1	1,049	-94.422%
2026-03-05	5.4500	5.8000	5.4500	5.8000	+12.621%	39	1,049	-92.931%
2026-03-04	5.1500	5.1500	5.1500	5.1500	-5.505%	37	1,032	-92.039%
2026-02-27	4.9500	5.4500	4.9500	5.4500	+9.000%	11	1,032	-92.477%
2026-02-24	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,032	-91.800%
2026-02-12	5.0000	5.0000	5.0000	5.0000	+56.250%	5	1,032	-91.800%
2026-02-09	3.2000	3.2000	3.2000	3.2000	-26.773%	15	1,032	-87.188%
2026-02-05	4.5000	4.6500	4.3700	4.3700	+1.628%	49	1,032	-90.618%
2026-01-29	4.3000	4.3000	4.3000	4.3000	+4.878%	2	1,031	-90.465%
2026-01-27	4.1000	4.1000	4.1000	4.1000	-2.381%	2	1,033	-90.000%
2026-01-23	4.2000	4.2000	4.2000	4.2000	-2.326%	1	1,031	-90.238%
2026-01-21	4.3000	4.3000	4.3000	4.3000	+1.896%	1	1,030	-90.465%
2026-01-20	4.1000	4.2200	4.1000	4.2200	+6.566%	5	1,031	-90.284%
2026-01-12	4.0300	4.0300	3.8800	3.9600	+9.091%	42	1,027	-89.646%
2026-01-08	3.8500	3.8500	3.6300	3.6300	+7.715%	36	1,027	-88.705%
2026-01-05	3.5100	3.5100	3.3700	3.3700	-15.750%	7	1,027	-87.834%
2025-12-31	4.0000	4.0000	4.0000	4.0000	-0.990%	1	1,027	-89.750%
2025-12-30	4.0000	4.0400	4.0000	4.0400	+3.590%	2	1,027	-89.851%
2025-12-29	3.8300	3.9000	3.8300	3.9000	-6.024%	5	1,027	-89.487%
2025-12-19	4.2500	4.2500	4.0500	4.1500	-9.978%	18	1,028	-90.120%
2025-12-18	4.6100	4.6100	4.6100	4.6100	-3.958%	2	1,015	-91.106%
2025-12-17	4.6800	4.8000	4.6800	4.8000	-1.437%	32	1,015	-91.458%
2025-12-16	4.9500	4.9500	4.8000	4.8700	+4.731%	11	994	-91.581%
2025-12-15	4.9500	4.9500	4.6500	4.6500	-2.105%	5	985	-91.183%
2025-12-12	4.8000	4.8000	4.7500	4.7500	-3.455%	44	987	-91.368%
2025-12-11	4.9200	4.9200	4.9200	4.9200	-2.574%	3	948	-91.667%
2025-12-10	5.0500	5.0500	5.0500	5.0500	-9.821%	8	948	-91.881%
2025-12-08	5.6000	5.6000	5.6000	5.6000	+1.818%	5	940	-92.679%
2025-12-04	5.5000	5.5500	5.4500	5.5000	-17.293%	56	940	-92.545%
2025-12-01	6.6500	6.6500	6.6000	6.6500	-5.807%	32	925	-93.835%
2025-11-26	7.0600	7.0600	7.0600	7.0600	-22.418%	6	920	-94.193%
2025-11-21	8.6200	9.1000	8.6200	9.1000	+10.437%	16	920	-95.495%
2025-11-20	8.2400	8.2400	8.2400	8.2400	+3.000%	3	915	-95.024%
2025-11-19	8.0000	8.0000	8.0000	8.0000	-8.046%	2	915	-94.875%
2025-11-18	8.7500	8.7500	8.7000	8.7000	+8.075%	8	915	-95.287%
2025-11-17	8.1800	8.1800	7.9500	8.0500	-0.740%	34	915	-94.907%
2025-11-14	8.1100	8.1100	8.1100	8.1100	+7.417%	9	922	-94.945%
2025-11-11	7.5500	7.5500	7.5500	7.5500	-3.822%	10	922	-94.570%
2025-11-10	7.2000	7.8500	7.2000	7.8500	+8.575%	14	922	-94.777%
2025-10-28	7.2300	7.2300	7.2300	7.2300	-8.481%	10	922	-94.329%
2025-10-20	7.9000	7.9000	7.9000	7.9000	-5.389%	400	912	-94.810%
2025-10-16	8.3500	8.3500	8.3500	8.3500	+8.442%	27	512	-95.090%
2025-10-14	8.3500	8.3500	7.7000	7.7000	-10.983%	3	485	-94.675%
2025-10-13	8.6500	8.6500	8.6500	8.6500	-8.947%	1	486	-95.260%
2025-10-10	9.5000	9.5000	9.5000	9.5000	+20.253%	5	486	-95.684%
2025-09-30	7.9000	7.9000	7.9000	7.9000	+16.864%	1	486	-94.810%
2025-09-29	6.7600	6.7600	6.7600	6.7600	-15.075%	1	486	-93.935%
2025-09-11	7.9600	7.9600	7.9600	7.9600	-4.671%	20	486	-94.849%
2025-09-04	8.3500	8.3500	8.3400	8.3500	-1.066%	287	475	-95.090%
2025-08-29	8.3600	8.4400	8.3600	8.4400	+1.809%	2	192	-95.142%
2025-08-28	8.2300	8.2900	8.2300	8.2900	-7.271%	2	192	-95.054%
2025-08-22	9.0700	9.0700	8.9400	8.9400	-7.165%	2	193	-95.414%
2025-08-21	9.6500	9.7300	9.6100	9.6300	-2.727%	11	193	-95.742%
2025-08-07	9.9000	9.9000	9.9000	9.9000	+6.681%	2	187	-95.859%
2025-07-22	9.6000	9.6000	9.2800	9.2800	-2.623%	13	185	-95.582%
2025-07-21	9.5300	9.5300	9.5300	9.5300	-2.755%	30	175	-95.698%
2025-07-18	9.8000	9.8000	9.8000	9.8000	-6.933%	4	175	-95.816%
2025-07-17	10.5300	10.5300	10.5300	10.5300	-12.614%	1	175	-96.106%
2025-07-11	12.0500	12.0500	12.0500	12.0500	+5.240%	30	175	-96.598%
2025-07-03	11.5000	11.5500	11.4500	11.4500	-10.547%	168	62	-96.419%
2025-06-30	12.8000	12.8000	12.8000	12.8000	-2.662%	2	62	-96.797%
2025-06-27	13.1500	13.1500	13.1500	13.1500	-1.128%	4	60	-96.882%
2025-06-26	13.3000	13.3000	13.3000	13.3000	-61.224%	1	56	-96.917%
2025-04-09	34.3000	34.3000	34.3000	34.3000	+6.820%	5	55	-98.805%
2025-04-04	32.1100	32.1100	32.1100	32.1100	+45.163%	2	50	-98.723%
2024-11-26	22.1200	22.1200	22.1200	22.1200	+1.795%	80	51	-98.146%
2024-11-25	21.7300	21.7300	21.7300	21.7300	-1.808%	80	131	-98.113%
2024-11-12	22.1200	22.1300	22.1200	22.1300	-1.249%	80	160	-98.147%
2024-11-11	22.5200	22.5200	22.4100	22.4100	-20.391%	80	80	-98.170%
2024-04-23	28.1500	28.1500	28.1500	28.1500	0.000%	1	1	-98.544%