Dark

C20280121P100
C Jan 21 2028 100.00 Put (C280121P00100000)
option OPRA

EOD

Sep 18, 2026

5.40+0.935%(+0.05)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	5.5000	5.5000	5.3500	5.4000	+0.935%	46	4,919	0.000%
2026-09-17	5.6000	5.6500	5.3500	5.3500	-0.926%	8	4,899	+0.935%
2026-09-16	5.4000	5.4000	5.4000	5.4000	+2.857%	1	4,900	0.000%
2026-09-15	4.9500	5.3500	4.9500	5.2500	-2.778%	12	4,899	+2.857%
2026-09-14	5.1500	5.4000	5.1500	5.4000	+10.883%	10	4,894	0.000%
2026-09-08	4.9500	4.9500	4.8700	4.8700	+0.412%	1,013	4,884	+10.883%
2026-09-04	4.8500	4.8500	4.8500	4.8500	-3.000%	2	5,360	+11.340%
2026-09-03	5.0000	5.0000	5.0000	5.0000	-6.015%	5	5,360	+8.000%
2026-09-01	5.5000	5.5000	5.2500	5.3200	-6.667%	1,110	5,355	+1.504%
2026-08-31	5.7000	5.7000	5.7000	5.7000	+3.636%	100	4,397	-5.263%
2026-08-18	5.5000	5.5000	5.5000	5.5000	-7.251%	10	4,297	-1.818%
2026-08-10	6.0000	6.0000	5.9300	5.9300	-2.787%	25	4,287	-8.938%
2026-08-07	6.1000	6.1000	6.1000	6.1000	0.000%	5	4,289	-11.475%
2026-08-06	6.1000	6.1000	6.1000	6.1000	+7.018%	22	4,289	-11.475%
2026-08-05	5.7000	5.7000	5.7000	5.7000	-4.202%	1	4,272	-5.263%
2026-08-04	6.1000	6.1000	5.9500	5.9500	-11.852%	20	4,272	-9.244%
2026-07-31	6.7500	6.7500	6.7500	6.7500	-4.930%	5	4,282	-20.000%
2026-07-30	7.1000	7.1000	7.1000	7.1000	-5.333%	1	4,282	-23.944%
2026-07-29	7.6200	7.6200	7.5000	7.5000	+6.383%	2	4,282	-28.000%
2026-07-23	7.0500	7.0500	7.0500	7.0500	+2.920%	5	4,283	-23.404%
2026-07-22	6.6600	6.8500	6.6600	6.8500	+15.126%	20	4,278	-21.168%
2026-07-14	6.1500	6.1500	5.9500	5.9500	-6.886%	2	4,267	-9.244%
2026-07-08	6.3900	6.3900	6.3900	6.3900	+8.305%	1	4,267	-15.493%
2026-06-29	5.8500	5.9000	5.8500	5.9000	+6.306%	2	4,267	-8.475%
2026-06-22	5.5500	5.5500	5.5500	5.5500	-1.770%	1	4,268	-2.703%
2026-06-17	5.5300	5.6500	5.5300	5.6500	-5.833%	46	4,269	-4.425%
2026-06-15	6.0000	6.0000	6.0000	6.0000	-9.774%	1	4,270	-10.000%
2026-06-12	6.6500	6.6500	6.6500	6.6500	-10.135%	4	4,270	-18.797%
2026-06-10	7.4000	7.4000	7.4000	7.4000	+1.509%	2	4,266	-27.027%
2026-06-08	7.5500	7.5500	7.2900	7.2900	-6.538%	3	4,266	-25.926%
2026-06-05	7.4000	7.8000	7.4000	7.8000	-10.857%	4	4,269	-30.769%
2026-06-01	8.7500	8.7500	8.7500	8.7500	+5.422%	1	4,267	-38.286%
2026-05-29	8.3000	8.3100	8.3000	8.3000	-5.143%	20	4,267	-34.940%
2026-05-27	8.4000	8.7500	8.4000	8.7500	+2.941%	15	4,287	-38.286%
2026-05-22	8.5000	8.5100	8.5000	8.5000	-8.108%	15	4,280	-36.471%
2026-05-20	9.2500	9.2500	9.2500	9.2500	-1.596%	1	4,280	-41.622%
2026-05-19	9.4500	9.4500	9.4000	9.4000	+2.174%	210	4,096	-42.553%
2026-05-15	9.3500	9.3500	9.1500	9.2000	-0.325%	213	4,096	-41.304%
2026-05-13	9.2300	9.2300	9.2300	9.2300	+13.951%	1	3,957	-41.495%
2026-05-07	8.5000	8.5000	8.1000	8.1000	-12.621%	2	3,957	-33.333%
2026-04-30	9.2700	9.2700	9.2700	9.2700	+1.311%	1	3,958	-41.748%
2026-04-27	9.1500	9.1500	9.1500	9.1500	-2.660%	29	3,958	-40.984%
2026-04-24	9.4000	9.4000	9.4000	9.4000	-0.212%	10	3,985	-42.553%
2026-04-23	9.4200	9.4200	9.4200	9.4200	+7.045%	4	3,985	-42.675%
2026-04-20	8.8000	8.8000	8.8000	8.8000	+1.149%	6	3,985	-38.636%
2026-04-16	8.7000	8.7000	8.7000	8.7000	-2.685%	2	3,985	-37.931%
2026-04-15	8.8400	8.9700	8.8400	8.9400	-14.776%	320	3,983	-39.597%
2026-04-10	10.5000	10.5000	10.4900	10.4900	+0.383%	6	4,144	-48.522%
2026-04-09	11.0200	11.0300	10.4500	10.4500	-18.039%	14	4,149	-48.325%
2026-04-01	12.7500	12.7500	12.7500	12.7500	-1.468%	200	4,137	-57.647%
2026-03-23	12.8400	12.9400	12.8400	12.9400	-6.570%	10	4,337	-58.269%
2026-03-20	13.8500	13.8500	13.8500	13.8500	+1.988%	1	4,342	-61.011%
2026-03-19	13.5800	13.5800	13.5800	13.5800	-2.091%	10	4,343	-60.236%
2026-03-17	13.8700	13.8700	13.8700	13.8700	-6.284%	3	4,343	-61.067%
2026-03-12	14.8000	14.8000	14.8000	14.8000	+2.069%	1	4,343	-63.514%
2026-03-09	15.4500	15.6000	14.5000	14.5000	-0.275%	18	4,342	-62.759%
2026-03-06	15.0800	15.0800	14.5400	14.5400	+10.152%	7	4,336	-62.861%
2026-02-27	13.2000	13.2200	13.2000	13.2000	+6.883%	6	4,335	-59.091%
2026-02-25	12.3500	12.3500	12.3500	12.3500	-6.084%	1	4,334	-56.275%
2026-02-24	12.8000	13.1500	12.8000	13.1500	+12.393%	292	4,334	-58.935%
2026-02-19	11.8000	11.8000	11.6700	11.7000	+3.540%	502	4,157	-53.846%
2026-02-18	11.3000	11.3000	11.3000	11.3000	-13.410%	1	3,666	-52.212%
2026-02-13	13.0500	13.2000	13.0500	13.0500	+2.594%	632	3,128	-58.621%
2026-02-12	13.0000	13.0000	12.7200	12.7200	+18.879%	34	3,128	-57.547%
2026-02-11	10.7000	10.7000	10.7000	10.7000	+13.830%	1	3,145	-49.533%
2026-02-09	9.6500	9.6500	9.3900	9.4000	-13.204%	7	3,145	-42.553%
2026-02-02	11.0000	11.0000	10.7000	10.8300	-3.304%	62	3,139	-50.139%
2026-01-29	11.2000	11.2000	11.2000	11.2000	-4.274%	1	3,135	-51.786%
2026-01-28	11.7000	11.7000	11.7000	11.7000	+4.464%	1	3,136	-53.846%
2026-01-26	11.2500	11.2500	11.2000	11.2000	+0.901%	2	3,135	-51.786%
2026-01-22	11.1000	11.1000	11.1000	11.1000	-6.879%	5	3,135	-51.351%
2026-01-20	11.9200	11.9200	11.9200	11.9200	+7.387%	2	3,140	-54.698%
2026-01-15	11.1000	11.1000	11.1000	11.1000	-8.642%	1	3,138	-51.351%
2026-01-14	11.6500	12.2000	11.5500	12.1500	+8.192%	2,254	3,138	-55.556%
2026-01-13	10.1000	11.2300	10.1000	11.2300	+4.465%	3	1,127	-51.915%
2026-01-12	10.9000	11.0000	10.7000	10.7500	+4.268%	692	1,126	-49.767%
2026-01-08	10.3100	10.3100	10.3100	10.3100	-0.386%	60	554	-47.624%
2026-01-07	10.2000	10.3500	10.2000	10.3500	+5.397%	51	554	-47.826%
2026-01-06	9.8200	9.8200	9.8200	9.8200	+0.204%	50	553	-45.010%
2026-01-05	10.4200	10.4200	9.8000	9.8000	-12.108%	70	619	-44.898%
2025-12-30	11.1500	11.1500	11.1500	11.1500	+2.765%	1	619	-51.570%
2025-12-29	11.2000	11.2000	10.8500	10.8500	+3.728%	4	619	-50.230%
2025-12-26	10.5000	10.5000	10.3700	10.4600	+2.549%	61	619	-48.375%
2025-12-24	10.2500	10.2500	10.2000	10.2000	-0.971%	52	508	-47.059%
2025-12-23	10.0500	10.3900	10.0500	10.3000	-3.738%	57	508	-47.573%
2025-12-22	10.9600	10.9600	10.6000	10.7000	-8.859%	58	456	-49.533%
2025-12-19	11.7400	11.7400	11.7400	11.7400	-2.975%	2	405	-54.003%
2025-12-18	12.0500	12.1000	12.0500	12.1000	-0.982%	64	405	-55.372%
2025-12-12	12.2200	12.2200	12.2200	12.2200	-2.240%	1	406	-55.810%
2025-12-11	12.5000	12.5000	12.5000	12.5000	-8.088%	1	406	-56.800%
2025-12-03	13.7000	13.7000	13.6000	13.6000	-6.077%	100	405	-60.294%
2025-12-01	14.4800	14.4800	14.4800	14.4800	-2.819%	1	305	-62.707%
2025-11-26	14.9700	14.9700	14.9000	14.9000	-5.277%	11	304	-63.758%
2025-11-25	15.6000	15.7300	15.6000	15.7300	-7.471%	2	304	-65.671%
2025-11-20	16.9500	17.0000	16.9500	17.0000	-4.494%	26	303	-68.235%
2025-11-18	17.6500	17.8000	17.6500	17.8000	+17.881%	9	303	-69.663%
2025-11-13	15.3500	15.3500	15.1000	15.1000	-9.036%	5	304	-64.238%
2025-11-07	16.5500	16.6000	16.5500	16.6000	+7.443%	4	304	-67.470%
2025-10-31	15.4500	15.4500	15.4500	15.4500	-3.498%	270	306	-65.049%
2025-10-24	16.0100	16.0100	16.0100	16.0100	-6.429%	1	48	-66.271%
2025-10-17	17.1100	17.1100	17.1100	17.1100	+10.245%	3	48	-68.440%
2025-10-14	16.5500	16.5500	15.5200	15.5200	-14.254%	4	48	-65.206%
2025-10-10	18.2000	18.2000	18.1000	18.1000	+6.785%	2	46	-70.166%
2025-10-09	16.7700	16.9500	16.7700	16.9500	+2.977%	32	45	-68.142%
2025-10-08	16.1200	16.4600	16.1200	16.4600	+1.605%	4	13	-67.193%
2025-10-02	16.2000	16.2000	16.2000	16.2000	+11.724%	1	13	-66.667%
2025-09-25	14.5000	14.5000	14.5000	14.5000	+3.203%	4	13	-62.759%
2025-09-23	13.2500	14.0500	13.2500	14.0500	+0.717%	2	9	-61.566%
2025-09-19	13.9500	13.9500	13.9500	13.9500	-1.134%	1	8	-61.290%
2025-09-18	14.1100	14.1100	14.1100	14.1100	-1.672%	2	8	-61.729%
2025-09-17	14.7200	14.7200	14.0500	14.3500	0.000%	8	8	-62.369%