Dark

CZR20261218P20
CZR Dec 18 2026 20.00 Put (CZR261218P00020000)
option OPRA

EOD

Sep 24, 2026

0.1000+900.000%(+0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1000	0.1000	0.1000	0.1000	+900.000%	1	1,694	0.000%
2026-09-23	0.0100	0.0100	0.0100	0.0100	-75.000%	5	1,694	+900.000%
2026-09-01	0.0200	0.0400	0.0200	0.0400	+100.000%	50	1,699	+150.000%
2026-07-23	0.0200	0.0200	0.0200	0.0200	-83.333%	8	1,664	+400.000%
2026-06-23	0.1200	0.1200	0.1200	0.1200	+300.000%	1	1,672	-16.667%
2026-06-03	0.0300	0.0300	0.0300	0.0300	-25.000%	20	1,671	+233.333%
2026-05-29	0.0500	0.0500	0.0400	0.0400	-42.857%	20	1,671	+150.000%
2026-05-28	0.0500	0.1200	0.0500	0.0700	-87.931%	13	1,679	+42.857%
2026-05-20	0.5800	0.5800	0.5800	0.5800	-27.500%	4	1,675	-82.759%
2026-04-29	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,671	-87.500%
2026-04-28	0.8000	0.8000	0.8000	0.8000	0.000%	5	1,671	-87.500%
2026-04-27	0.8000	0.8000	0.8000	0.8000	+1.266%	800	1,666	-87.500%
2026-04-21	0.8000	0.8100	0.7700	0.7900	-20.202%	253	1,843	-87.342%
2026-04-15	0.9900	0.9900	0.9900	0.9900	-1.000%	1	1,843	-89.899%
2026-04-14	1.0000	1.0000	1.0000	1.0000	0.000%	20	1,844	-90.000%
2026-03-27	0.9500	1.0000	0.9500	1.0000	+5.263%	10	1,825	-90.000%
2026-03-23	0.8400	0.9500	0.8400	0.9500	-60.417%	51	1,823	-89.474%
2026-03-03	2.4000	2.4000	2.4000	2.4000	+2.128%	2	1,823	-95.833%
2026-02-26	2.5000	2.5000	2.3500	2.3500	-27.692%	2	1,825	-95.745%
2026-02-18	3.2000	3.2500	3.2000	3.2500	-15.584%	11	1,823	-96.923%
2026-02-11	3.8500	3.8500	3.8500	3.8500	+30.068%	251	1,832	-97.403%
2026-01-27	2.9600	2.9600	2.9600	2.9600	+6.093%	5	1,587	-96.622%
2026-01-26	2.8000	2.8000	2.7900	2.7900	+19.231%	2	1,592	-96.416%
2026-01-15	2.3400	2.3400	2.3400	2.3400	-11.698%	5	1,594	-95.726%
2026-01-02	2.6500	2.6500	2.6500	2.6500	+0.379%	1	1,589	-96.226%
2025-12-31	2.6200	2.6400	2.6200	2.6400	+6.883%	2	1,587	-96.212%
2025-12-29	2.4700	2.4700	2.4700	2.4700	+0.407%	3	1,587	-95.951%
2025-12-24	2.4600	2.4600	2.4600	2.4600	+2.500%	1	1,590	-95.935%
2025-12-23	2.4000	2.4000	2.4000	2.4000	-8.745%	1	1,590	-95.833%
2025-12-19	2.6300	2.6300	2.6300	2.6300	+0.382%	1	1,590	-96.198%
2025-12-18	2.6200	2.6200	2.6200	2.6200	-7.746%	1,400	1,589	-96.183%
2025-12-15	2.9200	2.9200	2.8400	2.8400	-5.017%	8	189	-96.479%
2025-12-10	3.0000	3.0000	2.9900	2.9900	+4.912%	50	195	-96.656%
2025-12-09	3.0000	3.0000	2.8500	2.8500	-35.955%	50	218	-96.491%
2025-11-19	4.8000	4.8000	4.4500	4.4500	-1.330%	6	204	-97.753%
2025-11-18	4.5100	4.5100	4.5100	4.5100	-5.252%	1	198	-97.783%
2025-10-30	4.7600	4.7600	4.7600	4.7600	+19.000%	1	199	-97.899%
2025-10-29	4.2000	4.2000	4.0000	4.0000	+61.943%	2	198	-97.500%
2025-09-08	2.4700	2.4700	2.4700	2.4700	-1.984%	1	196	-95.951%
2025-09-04	2.5300	2.5300	2.5200	2.5200	+20.000%	6	197	-96.032%
2025-08-28	2.1000	2.1000	2.1000	2.1000	-14.634%	10	192	-95.238%
2025-08-14	2.4600	2.4600	2.4600	2.4600	+8.370%	47	182	-95.935%
2025-07-31	2.2500	2.3200	2.2500	2.2700	+5.581%	10	141	-95.595%
2025-07-30	2.1500	2.1500	2.1500	2.1500	-29.508%	10	140	-95.349%
2025-06-02	3.0500	3.0500	3.0500	3.0500	+5.536%	3	130	-96.721%
2025-05-23	2.7700	2.8900	2.7700	2.8900	+9.057%	4	127	-96.540%
2025-05-21	2.8100	2.8100	2.6500	2.6500	+10.879%	2	127	-96.226%
2025-05-13	2.5000	2.5000	2.3900	2.3900	-7.722%	2	127	-95.816%
2025-05-12	2.5900	2.5900	2.5900	2.5900	-12.203%	5	127	-96.139%
2025-05-08	2.9500	2.9500	2.9500	2.9500	-8.669%	4	127	-96.610%
2025-04-30	3.2300	3.2300	3.2300	3.2300	+2.540%	1	131	-96.904%
2025-04-29	3.1500	3.1500	3.1500	3.1500	+5.000%	2	131	-96.825%
2025-04-28	3.3300	3.3300	3.0000	3.0000	-25.000%	6	129	-96.667%
2025-04-14	3.8700	4.0000	3.8500	4.0000	-3.614%	5	131	-97.500%
2025-04-11	4.0300	4.1500	4.0300	4.1500	+12.162%	14	132	-97.590%
2025-04-10	3.5800	3.7000	3.5800	3.7000	-19.565%	5	133	-97.297%
2025-04-09	4.5800	4.6000	4.5000	4.6000	+10.048%	7	135	-97.826%
2025-04-08	4.1800	4.1800	4.1800	4.1800	-10.684%	1	142	-97.608%
2025-04-04	4.7400	4.8500	4.6500	4.6800	+67.143%	26	143	-97.863%
2025-03-26	2.8000	2.8000	2.8000	2.8000	+2.190%	100	144	-96.429%
2025-03-25	2.7400	2.7400	2.7400	2.7400	+1.481%	100	144	-96.350%
2025-03-21	2.7000	2.7000	2.7000	2.7000	0.000%	20	71	-96.296%
2025-03-19	2.7000	2.7000	2.7000	2.7000	-7.850%	1	61	-96.296%
2025-03-18	2.9300	2.9300	2.9300	2.9300	+84.277%	1	61	-96.587%
2025-02-03	1.5900	1.5900	1.5900	1.5900	+6.000%	1	60	-93.711%
2025-01-21	1.6800	1.6800	1.5000	1.5000	-18.919%	22	52	-93.333%
2025-01-15	1.7600	1.8500	1.7600	1.8500	-13.953%	2	52	-94.595%
2025-01-10	2.1500	2.1500	2.1500	2.1500	+49.306%	6	52	-95.349%
2024-12-12	1.4400	1.4400	1.4400	1.4400	-36.564%	1	52	-93.056%
2024-09-10	2.2700	2.2700	2.2700	2.2700	+13.500%	3	53	-95.595%
2024-09-09	2.0000	2.0000	2.0000	2.0000	+28.205%	1	53	-95.000%
2024-07-31	1.5600	1.5600	1.5600	1.5600	-22.000%	1	52	-93.590%
2024-07-24	2.0000	2.0000	2.0000	2.0000	+11.111%	1	51	-95.000%
2024-06-05	1.8000	1.8000	1.8000	1.8000	-18.182%	1	51	-94.444%
2024-05-21	2.3600	2.3600	2.2000	2.2000	+10.000%	7	50	-95.455%
2024-05-16	2.0000	2.0000	2.0000	2.0000	-15.966%	10	43	-95.000%
2024-05-07	2.3800	2.3800	2.3800	2.3800	-5.556%	1	33	-95.798%
2024-04-30	2.5200	2.5200	2.5200	2.5200	+5.000%	1	32	-96.032%
2024-04-25	2.4000	2.4000	2.4000	2.4000	+19.403%	3	31	-95.833%
2024-04-23	2.1300	2.1300	2.0100	2.0100	-17.959%	20	31	-95.025%
2024-04-22	2.4500	2.4500	2.4500	2.4500	-6.489%	10	11	-95.918%
2024-04-19	2.6200	2.6200	2.6200	2.6200	0.000%	1	1	-96.183%