Dark

CI20260918P260
CI Sep 18 2026 260.00 Put (CI260918P00260000)
option OPRA

EOD

Aug 31, 2026

1.40-12.500%(-0.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.4500	1.4500	1.3000	1.4000	-12.500%	11	537	0.000%
2026-08-28	1.6100	1.6500	1.5100	1.6000	+1.911%	21	539	-12.500%
2026-08-27	1.7200	1.7200	1.4500	1.5700	+26.613%	18	529	-10.828%
2026-08-26	1.3000	1.3000	1.1500	1.2400	-34.737%	37	529	+12.903%
2026-08-25	1.9000	1.9000	1.9000	1.9000	+2.151%	30	508	-26.316%
2026-08-24	2.0000	2.1700	1.8600	1.8600	-23.457%	22	478	-24.731%
2026-08-21	2.4500	2.6000	2.1500	2.4300	-19.000%	19	487	-42.387%
2026-08-20	2.4900	3.0000	2.4900	3.0000	+25.000%	4	491	-53.333%
2026-08-19	2.1100	2.4000	1.8500	2.4000	0.000%	19	490	-41.667%
2026-08-18	2.5000	2.5000	2.0000	2.4000	-22.581%	18	487	-41.667%
2026-08-17	2.4300	3.4000	2.4300	3.1000	+35.371%	338	483	-54.839%
2026-08-14	3.0000	3.0000	2.2800	2.2900	-27.302%	19	726	-38.865%
2026-08-13	2.8000	3.1500	2.8000	3.1500	-4.545%	12	725	-55.556%
2026-08-12	4.1500	4.5000	3.3000	3.3000	-29.787%	21	724	-57.576%
2026-08-11	3.7000	5.0000	3.7000	4.7000	+27.027%	20	729	-70.213%
2026-08-10	3.2000	3.8000	3.2000	3.7000	+12.121%	17	710	-62.162%
2026-08-07	4.0000	4.0000	3.2800	3.3000	-37.736%	25	698	-57.576%
2026-08-06	6.8000	6.8000	5.3000	5.3000	-18.836%	20	709	-73.585%
2026-08-05	7.3000	7.3000	6.5000	6.5300	+10.678%	10	689	-78.560%
2026-08-04	5.4000	6.3000	5.3200	5.9000	+51.282%	28	691	-76.271%
2026-08-03	5.0000	5.0000	3.8000	3.9000	-13.333%	292	676	-64.103%
2026-07-31	3.6900	4.5000	3.6900	4.5000	+39.319%	148	412	-68.889%
2026-07-30	4.4000	4.4000	3.2000	3.2300	-10.278%	25	357	-56.656%
2026-07-29	3.9000	3.9000	3.6000	3.6000	-16.279%	138	341	-61.111%
2026-07-27	4.6900	4.6900	4.3000	4.3000	-14.000%	7	305	-67.442%
2026-07-24	4.9900	5.1500	4.9900	5.0000	-13.793%	21	304	-72.000%
2026-07-23	5.8000	5.8000	5.8000	5.8000	+9.434%	4	286	-75.862%
2026-07-22	5.3000	5.3000	5.0000	5.3000	-11.667%	9	285	-73.585%
2026-07-21	5.9000	6.0000	5.9000	6.0000	-7.975%	6	288	-76.667%
2026-07-20	6.5200	6.5200	6.5200	6.5200	-4.818%	1	282	-78.528%
2026-07-16	6.0000	6.8500	5.9500	6.8500	+108.841%	10	281	-79.562%
2026-07-15	3.2700	3.2800	3.2700	3.2800	-35.686%	5	284	-57.317%
2026-07-10	5.1000	5.1000	5.1000	5.1000	-36.250%	1	289	-72.549%
2026-07-06	7.5000	8.0000	7.5000	8.0000	-11.111%	15	288	-82.500%
2026-07-01	9.0000	9.0000	9.0000	9.0000	+23.457%	1	273	-84.444%
2026-06-29	7.2900	7.2900	7.2900	7.2900	+1.250%	1	272	-80.796%
2026-06-25	7.2000	7.2000	7.2000	7.2000	-15.294%	1	271	-80.556%
2026-06-24	8.3300	8.5000	8.3300	8.5000	+16.598%	6	270	-83.529%
2026-06-23	7.6000	7.6000	7.2900	7.2900	+1.250%	2	271	-80.796%
2026-06-22	7.6000	7.8000	7.2000	7.2000	-7.692%	9	272	-80.556%
2026-06-18	7.8000	7.8000	7.8000	7.8000	+12.554%	7	271	-82.051%
2026-06-17	6.2000	6.9300	6.2000	6.9300	+41.429%	11	271	-79.798%
2026-06-16	4.9000	4.9000	4.9000	4.9000	-5.769%	4	275	-71.429%
2026-06-11	5.6000	5.6000	5.2000	5.2000	-11.864%	169	271	-73.077%
2026-06-10	6.3800	6.6000	5.9000	5.9000	-36.559%	34	272	-76.271%
2026-06-04	9.2000	9.3000	9.2000	9.3000	-11.429%	87	243	-84.946%
2026-05-29	10.7000	10.7000	10.5000	10.5000	+23.529%	6	209	-86.667%
2026-05-28	8.5000	8.5000	8.5000	8.5000	-5.556%	5	203	-83.529%
2026-05-27	9.0000	9.0000	9.0000	9.0000	-7.216%	5	203	-84.444%
2026-05-20	9.3000	9.7000	9.3000	9.7000	+21.250%	12	203	-85.567%
2026-05-19	9.4000	9.4000	8.0000	8.0000	-13.043%	11	186	-82.500%
2026-05-18	9.1000	9.5000	9.1000	9.2000	-1.075%	29	186	-84.783%
2026-05-15	9.0000	9.3000	9.0000	9.3000	+28.276%	16	186	-84.946%
2026-05-14	7.2500	7.2500	7.2500	7.2500	+0.834%	1	185	-80.690%
2026-05-13	7.0000	7.1900	7.0000	7.1900	-28.812%	6	186	-80.529%
2026-05-07	10.1000	10.1000	10.1000	10.1000	-4.717%	1	186	-86.139%
2026-05-06	11.4000	11.4000	10.6000	10.6000	-17.829%	8	186	-86.792%
2026-05-05	12.8000	12.9000	12.8000	12.9000	+9.322%	6	186	-89.147%
2026-05-04	11.8000	11.8000	11.8000	11.8000	+10.280%	1	186	-88.136%
2026-05-01	10.7000	11.0000	10.7000	10.7000	+12.632%	15	186	-86.916%
2026-04-30	9.5000	9.9000	9.5000	9.5000	-15.179%	10	186	-85.263%
2026-04-29	11.6000	11.7000	11.2000	11.2000	-23.810%	160	193	-87.500%
2026-04-23	14.7000	14.7000	14.7000	14.7000	+1.379%	1	87	-90.476%
2026-04-21	14.0000	15.2000	14.0000	14.5000	-0.685%	7	81	-90.345%
2026-04-20	14.6000	14.6000	14.3000	14.6000	-4.575%	3	81	-90.411%
2026-04-17	15.3000	15.3000	15.3000	15.3000	-16.848%	5	80	-90.850%
2026-04-13	18.4000	18.4000	18.4000	18.4000	-9.804%	1	80	-92.391%
2026-04-01	20.6700	20.6700	20.1000	20.4000	-12.183%	4	79	-93.137%
2026-03-31	23.2300	23.2300	23.2300	23.2300	+12.494%	4	78	-93.973%
2026-03-25	20.6500	20.6500	20.6500	20.6500	-4.398%	1	74	-93.220%
2026-03-24	21.6000	21.6000	21.6000	21.6000	-3.571%	2	73	-93.519%
2026-03-20	22.4000	22.4000	22.4000	22.4000	+5.660%	5	71	-93.750%
2026-03-16	21.2000	21.2000	21.2000	21.2000	+22.899%	3	66	-93.396%
2026-03-03	17.2500	17.2500	17.2500	17.2500	+24.101%	1	63	-91.884%
2026-02-27	13.9000	13.9000	13.9000	13.9000	-13.665%	1	63	-89.928%
2026-02-24	16.1000	16.1000	16.1000	16.1000	-6.395%	1	62	-91.304%
2026-02-20	17.2000	17.2000	17.2000	17.2000	-5.702%	1	61	-91.860%
2026-02-05	18.2400	18.2400	18.2400	18.2400	-27.040%	1	60	-92.325%
2025-12-11	25.0000	25.0000	25.0000	25.0000	-6.716%	1	61	-94.400%
2025-12-09	26.6000	26.8000	26.6000	26.8000	+0.375%	4	61	-94.776%
2025-12-08	28.2600	28.2600	26.7000	26.7000	+3.891%	2	65	-94.757%
2025-11-17	25.1000	25.7000	25.1000	25.7000	+4.898%	29	65	-94.553%
2025-11-12	24.5000	24.5000	24.5000	24.5000	-8.582%	1	43	-94.286%
2025-11-11	26.8000	26.8000	26.8000	26.8000	-12.217%	1	43	-94.776%
2025-11-10	30.5300	30.5300	30.5300	30.5300	+5.167%	5	42	-95.414%
2025-11-06	29.0300	29.0300	29.0300	29.0300	-5.440%	1	39	-95.177%
2025-10-30	30.7000	30.7000	30.7000	30.7000	+120.863%	1	39	-95.440%
2025-10-23	13.9000	13.9000	13.9000	13.9000	-6.397%	1	39	-89.928%
2025-10-14	14.8500	14.8500	14.8500	14.8500	-10.000%	11	38	-90.572%
2025-10-10	16.5000	16.5000	16.5000	16.5000	+1.227%	1	27	-91.515%
2025-09-12	16.3000	16.3000	16.3000	16.3000	0.000%	1	26	-91.411%
2025-08-21	16.1000	16.3000	16.1000	16.3000	-27.232%	8	26	-91.411%
2025-08-12	22.4000	22.4000	22.4000	22.4000	-8.571%	1	19	-93.750%
2025-08-08	24.5000	24.5000	24.5000	24.5000	-19.961%	1	18	-94.286%
2025-08-01	29.6000	30.6100	29.6000	30.6100	+20.039%	3	18	-95.426%
2025-07-31	25.5000	25.5000	25.5000	25.5000	+35.638%	1	21	-94.510%
2025-07-30	18.8000	18.8000	18.8000	18.8000	-6.000%	1	22	-92.553%
2025-07-29	18.8000	20.0000	18.8000	20.0000	+12.360%	3	21	-93.000%
2025-07-22	17.8000	17.8000	17.8000	17.8000	+3.428%	1	18	-92.135%
2025-07-17	17.8100	17.8100	17.2100	17.2100	-4.389%	15	18	-91.865%
2025-07-16	18.0000	18.0000	18.0000	18.0000	+1.124%	2	3	-92.222%
2025-07-15	17.8000	17.8000	17.8000	17.8000	0.000%	1	1	-92.135%