Dark

CI20260918P280
CI Sep 18 2026 280.00 Put (CI260918P00280000)
option OPRA

EOD

Aug 31, 2026

8.19+15.028%(+1.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	8.1900	8.1900	8.1900	8.1900	+15.028%	2	490	0.000%
2026-08-28	7.1200	7.1200	7.1200	7.1200	-8.718%	4	490	+15.028%
2026-08-27	7.8000	7.8000	7.8000	7.8000	+30.000%	2	486	+5.000%
2026-08-26	6.1000	6.1000	5.9000	6.0000	-33.848%	3	486	+36.500%
2026-08-25	9.0700	9.0700	9.0700	9.0700	-9.300%	1	488	-9.702%
2026-08-21	9.0000	10.0000	8.9000	10.0000	+1.010%	9	488	-18.100%
2026-08-20	9.9000	9.9000	9.9000	9.9000	+1.538%	1	482	-17.273%
2026-08-19	9.9500	9.9500	9.7500	9.7500	+12.069%	2	481	-16.000%
2026-08-18	8.1000	8.7600	8.1000	8.7000	-18.692%	5	480	-5.862%
2026-08-17	10.1200	10.7000	10.1200	10.7000	+20.225%	23	480	-23.458%
2026-08-14	8.9000	8.9000	8.9000	8.9000	-13.255%	1	486	-7.978%
2026-08-13	10.2600	10.2600	10.2600	10.2600	-21.077%	3	486	-20.175%
2026-08-11	13.0000	13.0000	13.0000	13.0000	+26.214%	1	483	-37.000%
2026-08-10	10.3000	10.3000	10.3000	10.3000	+1.980%	1	483	-20.485%
2026-08-07	10.1000	10.1000	10.1000	10.1000	-36.478%	1	482	-18.911%
2026-08-06	15.1000	15.9000	15.1000	15.9000	-2.454%	10	483	-48.491%
2026-08-05	16.9000	16.9000	15.6000	16.3000	+7.591%	16	473	-49.755%
2026-08-04	14.1000	15.1500	14.1000	15.1500	+48.384%	92	473	-45.941%
2026-08-03	12.5000	12.5000	10.2100	10.2100	-7.602%	3	547	-19.785%
2026-07-31	10.0800	11.0500	10.0800	11.0500	+27.158%	4	544	-25.882%
2026-07-30	8.8000	9.2000	8.4700	8.6900	+8.625%	27	542	-5.754%
2026-07-29	8.0000	8.1000	7.7000	8.0000	+21.212%	131	541	+2.375%
2026-07-28	8.3000	8.3000	6.6000	6.6000	-31.250%	2	420	+24.091%
2026-07-27	9.6000	9.6000	9.6000	9.6000	-15.789%	1	421	-14.688%
2026-07-24	11.4000	11.4000	11.4000	11.4000	-12.977%	1	421	-28.158%
2026-07-22	11.3000	13.1000	11.3000	13.1000	-3.676%	88	421	-37.481%
2026-07-20	14.1700	14.6000	13.6000	13.6000	+2.256%	363	508	-39.779%
2026-07-16	13.6000	13.6000	13.3000	13.3000	+73.856%	3	573	-38.421%
2026-07-15	7.6500	7.6500	7.6500	7.6500	+6.250%	5	571	+7.059%
2026-07-13	9.0000	9.0000	7.1600	7.2000	-35.135%	6	571	+13.750%
2026-07-08	11.5000	11.5000	11.1000	11.1000	-31.056%	3	570	-26.216%
2026-07-06	16.3000	16.3000	16.1000	16.1000	+12.587%	5	567	-49.130%
2026-07-02	13.9000	14.3000	13.9000	14.3000	-18.286%	5	563	-42.727%
2026-07-01	17.5000	17.5000	17.5000	17.5000	+2.941%	1	563	-53.200%
2026-06-30	17.0000	17.0000	17.0000	17.0000	+14.865%	2	563	-51.824%
2026-06-29	14.6000	15.3000	14.6000	14.8000	+5.714%	54	562	-44.662%
2026-06-26	14.0000	14.0000	14.0000	14.0000	-2.235%	2	536	-41.500%
2026-06-25	14.3200	14.3200	14.3200	14.3200	-15.765%	1	536	-42.807%
2026-06-24	17.0000	17.0000	17.0000	17.0000	+16.041%	1	535	-51.824%
2026-06-23	15.0000	15.0000	14.6500	14.6500	-4.248%	2	534	-44.096%
2026-06-22	14.5000	15.3000	14.5000	15.3000	+15.038%	50	533	-46.471%
2026-06-17	12.8000	13.3000	12.8000	13.3000	+15.652%	10	539	-38.421%
2026-06-16	11.5000	11.5000	11.5000	11.5000	0.000%	1	540	-28.783%
2026-06-15	11.1000	11.5000	11.1000	11.5000	+4.545%	21	540	-28.783%
2026-06-11	11.0000	11.0000	11.0000	11.0000	-1.786%	2	519	-25.545%
2026-06-10	12.5000	12.5000	11.2000	11.2000	-11.111%	65	521	-26.875%
2026-06-09	12.6000	12.6000	12.6000	12.6000	-44.248%	3	478	-35.000%
2026-06-02	22.3000	22.6000	22.3000	22.6000	+13.568%	50	478	-63.761%
2026-06-01	20.2000	20.2000	19.9000	19.9000	+15.029%	2	478	-58.844%
2026-05-29	17.3000	17.3000	17.3000	17.3000	-7.487%	1	478	-52.659%
2026-05-26	18.7000	18.7000	18.7000	18.7000	+9.357%	5	479	-56.203%
2026-05-20	17.1000	17.1000	17.1000	17.1000	+11.765%	2	484	-52.105%
2026-05-19	15.3000	15.3000	15.3000	15.3000	-7.831%	1	483	-46.471%
2026-05-18	16.6000	16.6000	16.6000	16.6000	-3.037%	14	483	-50.663%
2026-05-15	14.9000	17.1200	14.9000	17.1200	+24.058%	60	483	-52.161%
2026-05-14	14.0000	14.0000	13.8000	13.8000	+1.471%	6	432	-40.652%
2026-05-12	13.6000	13.6000	13.6000	13.6000	-13.376%	2	432	-39.779%
2026-05-11	15.1500	15.7900	15.1500	15.7000	-11.299%	803	432	-47.834%
2026-05-06	19.1000	19.1000	17.7000	17.7000	-16.114%	12	1,139	-53.729%
2026-05-05	21.1000	21.1000	21.1000	21.1000	+4.455%	1	1,142	-61.185%
2026-05-04	20.2000	20.2000	20.2000	20.2000	+13.165%	5	1,142	-59.455%
2026-05-01	19.3200	19.3200	17.8500	17.8500	+10.732%	2	1,143	-54.118%
2026-04-30	16.1200	16.1200	16.1200	16.1200	-20.000%	1	1,143	-49.194%
2026-04-29	20.1500	20.1500	20.1500	20.1500	-22.500%	2	1,142	-59.355%
2026-04-24	26.0000	26.0000	26.0000	26.0000	+10.638%	1	1,142	-68.500%
2026-04-20	23.5000	23.5000	23.5000	23.5000	-9.615%	1	1,142	-65.149%
2026-04-16	26.3000	26.3000	26.0000	26.0000	-6.475%	3	1,141	-68.500%
2026-04-13	27.8000	27.8000	27.8000	27.8000	+16.221%	1	1,144	-70.540%
2026-04-09	24.1700	24.4000	23.9000	23.9200	-20.000%	552	1,143	-65.761%
2026-04-01	31.2000	31.2000	29.7000	29.9000	-11.276%	7	603	-72.609%
2026-03-27	30.5000	33.7000	30.5000	33.7000	+17.014%	3	596	-75.697%
2026-03-25	29.6000	29.6000	28.8000	28.8000	-16.522%	2	593	-71.563%
2026-03-23	34.5000	34.5000	34.5000	34.5000	+1.471%	2	591	-76.261%
2026-03-20	34.0000	34.0000	34.0000	34.0000	+6.250%	2	589	-75.912%
2026-03-17	32.8000	32.8000	32.0000	32.0000	+1.587%	3	587	-74.406%
2026-03-09	31.9000	31.9000	30.9000	31.5000	+28.049%	9	585	-74.000%
2026-03-04	24.6000	24.6000	24.6000	24.6000	+14.953%	1	584	-66.707%
2026-03-02	21.7000	21.7000	21.4000	21.4000	+0.469%	3	583	-61.729%
2026-02-27	22.5000	22.5000	21.3000	21.3000	-7.391%	551	582	-61.549%
2026-02-25	23.0000	23.0000	23.0000	23.0000	+0.877%	1	33	-64.391%
2026-02-19	22.8000	22.8000	22.8000	22.8000	+5.556%	1	33	-64.079%
2026-02-18	21.6000	21.6000	21.6000	21.6000	+1.887%	1	32	-62.083%
2026-02-17	21.2000	21.2000	21.2000	21.2000	-0.469%	1	31	-61.368%
2026-02-12	21.3000	21.3000	21.3000	21.3000	-1.389%	1	31	-61.549%
2026-02-06	21.6000	21.6000	21.6000	21.6000	-19.313%	1	31	-62.083%
2026-01-05	26.7700	26.7700	26.7700	26.7700	-10.288%	3	31	-69.406%
2025-12-30	29.8400	29.8400	29.8400	29.8400	-1.745%	1	31	-72.554%
2025-12-29	30.3700	30.3700	30.3700	30.3700	-2.032%	2	31	-73.033%
2025-12-16	31.0000	31.0000	31.0000	31.0000	-4.321%	2	30	-73.581%
2025-12-12	32.4000	32.4000	32.4000	32.4000	-33.265%	1	29	-74.722%
2025-10-31	48.5500	48.5500	48.5500	48.5500	+107.923%	1	29	-83.131%
2025-09-17	23.2500	23.3500	23.2500	23.3500	-43.146%	2	29	-64.925%
2025-08-01	41.0700	41.0700	41.0700	41.0700	+59.186%	1	29	-80.058%
2025-07-30	25.8000	25.8000	25.8000	25.8000	-5.495%	1	29	-68.256%
2025-07-29	26.0000	27.3000	26.0000	27.3000	+5.650%	4	28	-70.000%
2025-07-24	25.8400	25.8400	25.8400	25.8400	+5.469%	21	25	-68.305%
2025-07-22	24.5000	24.5000	24.5000	24.5000	0.000%	1	4	-66.571%
2025-07-16	24.5000	24.5000	24.5000	24.5000	+1.240%	1	3	-66.571%
2025-07-15	24.2000	24.2000	24.2000	24.2000	-0.452%	1	2	-66.157%
2025-07-11	24.3100	24.3100	24.3100	24.3100	+35.056%	1	1	-66.310%
2025-07-01	18.0000	18.0000	18.0000	18.0000	-25.000%	2	2	-54.500%
2025-06-11	24.0000	24.0000	24.0000	24.0000	0.000%	2	2	-65.875%