Dark

C20261218P95
C Dec 18 2026 95.00 Put (C261218P00095000)
option OPRA

EOD

Sep 18, 2026

0.3600-7.692%(-0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.3600	0.3600	0.3600	0.3600	-7.692%	5	2,051	0.000%
2026-09-17	0.4000	0.4000	0.3900	0.3900	+14.706%	20	2,046	-7.692%
2026-09-16	0.3400	0.3400	0.3400	0.3400	-15.000%	1	2,029	+5.882%
2026-09-14	0.4000	0.4000	0.4000	0.4000	+17.647%	1	2,028	-10.000%
2026-09-08	0.3500	0.3500	0.3300	0.3400	+6.250%	7	2,027	+5.882%
2026-09-04	0.3200	0.3500	0.3100	0.3200	-20.000%	61	1,984	+12.500%
2026-09-02	0.3900	0.4300	0.3600	0.4000	-14.894%	26	1,984	-10.000%
2026-09-01	0.4200	0.4700	0.4100	0.4700	+2.174%	6	1,964	-23.404%
2026-08-31	0.4700	0.4700	0.4600	0.4600	-8.000%	388	1,968	-21.739%
2026-08-18	0.5000	0.5000	0.5000	0.5000	+4.167%	18	1,764	-28.000%
2026-08-14	0.4500	0.5000	0.4100	0.4800	-29.412%	42	1,746	-25.000%
2026-08-06	0.6800	0.6800	0.6800	0.6800	-28.421%	2	1,746	-47.059%
2026-08-03	0.9500	0.9500	0.9500	0.9500	-12.037%	2	1,744	-62.105%
2026-07-24	1.0800	1.0800	1.0800	1.0800	-1.818%	1	1,742	-66.667%
2026-07-22	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,741	-67.273%
2026-07-21	1.1500	1.1600	1.1300	1.1500	-11.538%	5	1,742	-68.696%
2026-07-17	1.3000	1.3000	1.3000	1.3000	+7.438%	1	1,745	-72.308%
2026-07-14	1.2100	1.2100	1.2100	1.2100	+27.368%	63	1,744	-70.248%
2026-07-13	0.9500	0.9500	0.9500	0.9500	-11.215%	1	1,708	-62.105%
2026-07-08	1.0700	1.0700	1.0700	1.0700	+15.054%	1	1,709	-66.355%
2026-07-07	0.9300	0.9300	0.9300	0.9300	0.000%	1	1,708	-61.290%
2026-07-06	0.9500	0.9500	0.9300	0.9300	-15.455%	25	1,708	-61.290%
2026-07-02	1.1000	1.1000	1.1000	1.1000	+3.774%	2	1,726	-67.273%
2026-07-01	1.1600	1.1700	1.0600	1.0600	+6.000%	352	1,726	-66.038%
2026-06-24	0.9500	1.0000	0.9500	1.0000	+4.167%	5	1,467	-64.000%
2026-06-23	0.9600	0.9600	0.9600	0.9600	-1.031%	9	1,462	-62.500%
2026-06-22	0.9700	0.9700	0.9700	0.9700	-20.492%	1	1,471	-62.887%
2026-06-16	1.2200	1.2200	1.2200	1.2200	-4.688%	1	1,470	-70.492%
2026-06-15	1.2800	1.2800	1.2800	1.2800	-10.490%	4	1,469	-71.875%
2026-06-12	1.5000	1.5000	1.4300	1.4300	-15.882%	506	1,473	-74.825%
2026-06-11	1.7000	1.7000	1.7000	1.7000	-27.660%	1	975	-78.824%
2026-05-26	2.3500	2.3500	2.3500	2.3500	-22.951%	5	976	-84.681%
2026-05-19	3.1000	3.1000	3.0500	3.0500	+1.667%	4	976	-88.197%
2026-05-12	3.0000	3.0000	3.0000	3.0000	+6.383%	9	972	-88.000%
2026-05-11	2.7800	2.8200	2.7600	2.8200	+4.444%	20	972	-87.234%
2026-05-06	2.7000	2.7000	2.7000	2.7000	-9.699%	2	982	-86.667%
2026-05-01	2.9900	2.9900	2.9900	2.9900	-0.333%	2	978	-87.960%
2026-04-30	3.0000	3.0000	3.0000	3.0000	-5.956%	5	978	-88.000%
2026-04-28	3.1900	3.1900	3.1900	3.1900	0.000%	1	978	-88.715%
2026-04-24	3.2300	3.2700	3.0500	3.1900	+6.333%	38	978	-88.715%
2026-04-17	3.0000	3.0000	3.0000	3.0000	-14.286%	1	978	-88.000%
2026-04-14	3.5000	3.5000	3.5000	3.5000	-18.605%	5	978	-89.714%
2026-04-08	4.3000	4.3000	4.3000	4.3000	-32.813%	11	983	-91.628%
2026-04-02	6.4000	6.4000	6.4000	6.4000	+9.777%	1	995	-94.375%
2026-04-01	5.9000	5.9000	5.8300	5.8300	-20.137%	10	995	-93.825%
2026-03-31	7.1500	7.3000	7.1500	7.3000	-7.006%	40	1,005	-95.068%
2026-03-30	7.8500	7.8500	7.8500	7.8500	-1.875%	2	999	-95.414%
2026-03-27	7.1500	8.0000	7.1000	8.0000	+23.077%	37	997	-95.500%
2026-03-26	6.4000	6.6500	6.3500	6.5000	+8.333%	138	1,014	-94.462%
2026-03-25	5.9000	6.0000	5.8500	6.0000	0.000%	5	937	-94.000%
2026-03-24	6.3000	6.3000	6.0000	6.0000	-6.977%	4	936	-94.000%
2026-03-23	6.4500	6.4500	6.4500	6.4500	-11.644%	1	936	-94.419%
2026-03-19	7.3000	7.3000	7.3000	7.3000	-7.360%	2	935	-95.068%
2026-03-13	7.8700	7.8800	7.8700	7.8800	-6.190%	300	933	-95.431%
2026-03-12	8.4600	8.4600	8.4000	8.4000	+2.190%	4	633	-95.714%
2026-03-06	8.3000	8.3000	8.2200	8.2200	+14.965%	23	629	-95.620%
2026-03-05	7.1500	7.1500	7.1500	7.1500	+10.000%	10	645	-94.965%
2026-03-04	6.5000	6.5000	6.5000	6.5000	-2.985%	11	655	-94.462%
2026-03-03	7.6000	7.6000	6.6000	6.7000	+6.349%	35	666	-94.627%
2026-02-12	6.3000	6.3000	6.3000	6.3000	+40.000%	1	680	-94.286%
2026-02-10	4.5000	4.5000	4.5000	4.5000	-20.213%	10	680	-92.000%
2026-02-05	5.5500	5.6400	5.4800	5.6400	+15.574%	18	680	-93.617%
2026-02-04	4.8900	4.8900	4.8800	4.8800	-5.058%	3	680	-92.623%
2026-02-02	5.1400	5.1400	5.1400	5.1400	+0.784%	2	683	-92.996%
2026-01-30	5.1000	5.1000	5.1000	5.1000	-5.556%	1	683	-92.941%
2026-01-28	5.4000	5.4000	5.4000	5.4000	-0.917%	54	682	-93.333%
2026-01-23	5.3000	5.4500	5.2500	5.4500	-0.909%	42	667	-93.394%
2026-01-21	5.6500	5.6500	5.5000	5.5000	-5.172%	49	628	-93.455%
2026-01-20	5.5000	5.8000	5.5000	5.8000	+23.142%	50	579	-93.793%
2026-01-16	4.6900	4.7100	4.6900	4.7100	-1.258%	30	544	-92.357%
2026-01-15	4.7700	4.7700	4.7700	4.7700	-18.462%	3	544	-92.453%
2026-01-14	5.0000	5.8500	5.0000	5.8500	+11.429%	34	544	-93.846%
2026-01-13	4.9000	5.2500	4.9000	5.2500	+16.667%	35	534	-93.143%
2026-01-09	4.5000	4.5000	4.5000	4.5000	0.000%	1	564	-92.000%
2026-01-07	4.5100	4.6800	4.5000	4.5000	+6.888%	46	563	-92.000%
2026-01-05	4.2100	4.2100	4.0900	4.2100	-14.949%	16	569	-91.449%
2026-01-02	5.0100	5.0100	4.9500	4.9500	+1.020%	3	569	-92.727%
2025-12-29	4.9000	4.9000	4.9000	4.9000	+4.034%	1	569	-92.653%
2025-12-26	4.5600	4.7100	4.5600	4.7100	+4.667%	21	569	-92.357%
2025-12-24	4.5100	4.5100	4.5000	4.5000	-8.537%	21	551	-92.000%
2025-12-23	4.9200	4.9200	4.9200	4.9200	-0.806%	1	551	-92.683%
2025-12-22	5.0500	5.0600	4.8900	4.9600	-6.238%	20	551	-92.742%
2025-12-19	5.6000	5.6000	5.2900	5.2900	-8.000%	40	557	-93.195%
2025-12-18	5.8500	5.9000	5.7000	5.7500	-6.504%	230	596	-93.739%
2025-12-17	6.0000	6.1500	6.0000	6.1500	+4.237%	16	490	-94.146%
2025-12-15	5.9000	6.0000	5.9000	5.9000	-0.840%	51	488	-93.898%
2025-12-12	6.0500	6.2000	5.9500	5.9500	-4.800%	56	438	-93.950%
2025-12-11	6.2000	6.2500	6.2000	6.2500	-8.088%	4	384	-94.240%
2025-12-09	6.5700	6.8000	6.5700	6.8000	-18.072%	4	381	-94.706%
2025-12-01	8.3000	8.3100	8.2900	8.3000	+1.591%	20	377	-95.663%
2025-11-28	8.4000	8.4000	8.1500	8.1700	-3.882%	21	367	-95.594%
2025-11-26	8.5000	8.5000	8.5000	8.5000	-3.846%	1	363	-95.765%
2025-11-20	8.8400	8.8400	8.8400	8.8400	-13.756%	1	363	-95.928%
2025-11-19	10.2500	10.2500	10.2500	10.2500	+3.119%	16	363	-96.488%
2025-11-17	9.9000	9.9500	9.9000	9.9400	+11.937%	20	355	-96.378%
2025-11-13	8.8800	8.8800	8.8800	8.8800	-6.131%	2	355	-95.946%
2025-11-05	9.5700	9.5700	9.4600	9.4600	-7.617%	3	355	-96.195%
2025-10-21	10.1000	10.2400	10.1000	10.2400	-5.097%	3	353	-96.484%
2025-10-14	11.3000	11.3000	10.7900	10.7900	-1.009%	4	352	-96.664%
2025-10-13	10.8200	10.9000	10.8200	10.9000	-1.357%	3	353	-96.697%
2025-10-09	11.0500	11.0500	11.0500	11.0500	+5.238%	1	353	-96.742%
2025-10-07	10.5000	10.5000	10.5000	10.5000	-0.756%	1	351	-96.571%
2025-10-02	10.4100	10.5800	10.4100	10.5800	+23.743%	2	351	-96.597%
2025-09-26	8.5500	8.5500	8.5500	8.5500	-2.620%	1	351	-95.789%
2025-09-24	8.7800	8.7800	8.7800	8.7800	+11.421%	2	351	-95.900%
2025-09-23	7.8500	7.8800	7.8500	7.8800	-14.348%	2	351	-95.431%
2025-09-17	9.1500	9.2000	9.1500	9.2000	-17.857%	2	351	-96.087%
2025-09-05	11.2000	11.3500	11.2000	11.2000	+7.692%	3	351	-96.786%
2025-09-04	10.3800	10.4000	10.3000	10.4000	-4.236%	270	350	-96.538%
2025-08-25	10.9600	10.9600	10.8600	10.8600	0.000%	2	130	-96.685%
2025-08-22	10.8500	10.8800	10.7100	10.8600	-9.801%	6	130	-96.685%
2025-08-21	11.9100	12.0400	11.9100	12.0400	+0.333%	2	130	-97.010%
2025-08-08	12.0000	12.0000	12.0000	12.0000	+10.092%	30	130	-97.000%
2025-07-31	10.9000	10.9000	10.9000	10.9000	-2.679%	6	160	-96.697%
2025-07-28	11.2000	11.2000	11.2000	11.2000	-3.448%	2	154	-96.786%
2025-07-22	11.8000	11.8000	11.6000	11.6000	-1.944%	39	154	-96.897%
2025-07-18	11.8300	11.8300	11.8300	11.8300	-21.395%	25	115	-96.957%
2025-07-02	15.0500	15.0500	15.0500	15.0500	0.000%	2	103	-97.608%
2025-07-01	15.0500	15.0500	15.0500	15.0500	-42.776%	30	103	-97.608%
2025-03-18	26.3000	26.3000	26.3000	26.3000	+50.716%	7	80	-98.631%
2025-02-07	17.4500	17.4500	17.4500	17.4500	-31.434%	4	80	-97.937%
2025-01-10	25.4500	25.4500	25.4500	25.4500	+7.520%	120	80	-98.585%
2025-01-08	23.6700	23.6700	23.6700	23.6700	+2.601%	50	110	-98.479%
2025-01-07	23.0700	23.0700	23.0700	23.0700	-12.014%	50	110	-98.440%
2024-11-26	26.2200	26.2200	26.2200	26.2200	+1.904%	80	160	-98.627%
2024-11-25	25.7300	25.7300	25.7300	25.7300	-17.267%	80	80	-98.601%
2024-10-29	31.0000	31.1000	31.0000	31.1000	-18.050%	2	1	-98.842%
2024-04-16	37.9500	37.9500	37.9500	37.9500	0.000%	1	1	-99.051%