Dark

CZR20261218P25
CZR Dec 18 2026 25.00 Put (CZR261218P00025000)
option OPRA

Inactive

Sep 17, 2026

0.0500-28.571%(-0.0200)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0500	0.0500	0.0500	-28.571%	34	743	0.000%
2026-09-14	0.0700	0.0700	0.0700	0.0700	-12.500%	11	777	-28.571%
2026-09-03	0.0800	0.0800	0.0800	0.0800	-20.000%	30	766	-37.500%
2026-08-26	0.1000	0.1000	0.1000	0.1000	-9.091%	23	736	-50.000%
2026-08-25	0.1100	0.1100	0.1100	0.1100	+450.000%	1	713	-54.545%
2026-08-18	0.0200	0.0200	0.0200	0.0200	-50.000%	3	712	+150.000%
2026-08-13	0.0400	0.0400	0.0400	0.0400	-20.000%	2	715	+25.000%
2026-07-22	0.0500	0.0500	0.0500	0.0500	-50.000%	10	715	0.000%
2026-06-25	0.1000	0.1000	0.1000	0.1000	0.000%	5	705	-50.000%
2026-06-24	0.1000	0.1000	0.1000	0.1000	-33.333%	5	705	-50.000%
2026-06-23	0.1500	0.1500	0.0500	0.1500	+50.000%	505	700	-66.667%
2026-06-22	0.1000	0.1000	0.1000	0.1000	+25.000%	4	304	-50.000%
2026-06-15	0.0800	0.0800	0.0800	0.0800	+60.000%	1	308	-37.500%
2026-06-10	0.0500	0.0500	0.0500	0.0500	-50.000%	1	309	0.000%
2026-06-03	0.1000	0.1000	0.1000	0.1000	-16.667%	14	310	-50.000%
2026-06-02	0.1200	0.1200	0.1200	0.1200	+20.000%	3	312	-58.333%
2026-06-01	0.1000	0.1000	0.1000	0.1000	-16.667%	5	312	-50.000%
2026-05-29	0.1300	0.1500	0.1000	0.1200	-14.286%	367	312	-58.333%
2026-05-28	0.0900	0.2500	0.0900	0.1400	-92.090%	61	588	-64.286%
2026-05-19	1.7700	1.7700	1.7700	1.7700	-11.500%	6	629	-97.175%
2026-05-14	2.0000	2.0000	2.0000	2.0000	+25.000%	1	627	-97.500%
2026-05-08	1.6000	1.6000	1.6000	1.6000	-15.789%	60	628	-96.875%
2026-05-07	1.9000	1.9000	1.9000	1.9000	+11.765%	20	568	-97.368%
2026-05-06	1.7000	1.7000	1.7000	1.7000	-10.526%	10	588	-97.059%
2026-05-05	1.9000	1.9000	1.9000	1.9000	+15.152%	10	598	-97.368%
2026-05-04	1.6500	1.6500	1.6500	1.6500	-6.780%	2	608	-96.970%
2026-05-01	1.7700	1.7700	1.7700	1.7700	-10.152%	1	610	-97.175%
2026-04-23	1.9600	1.9700	1.9600	1.9700	+3.141%	25	610	-97.462%
2026-04-22	1.9100	1.9100	1.9100	1.9100	-5.911%	1	634	-97.382%
2026-04-17	1.8000	2.0300	1.8000	2.0300	-0.490%	3	634	-97.537%
2026-04-16	2.0400	2.0400	2.0400	2.0400	+2.000%	1	632	-97.549%
2026-04-15	2.0000	2.0000	2.0000	2.0000	-10.714%	70	633	-97.500%
2026-04-13	2.4300	2.4300	2.2400	2.2400	+6.667%	24	563	-97.768%
2026-04-08	2.2000	2.2000	2.1000	2.1000	-16.000%	3	545	-97.619%
2026-04-01	2.3600	2.5000	2.3600	2.5000	+3.306%	4	548	-98.000%
2026-03-31	2.4500	2.4500	2.4200	2.4200	-6.923%	31	552	-97.934%
2026-03-30	2.6000	2.6000	2.6000	2.6000	+12.554%	2	522	-98.077%
2026-03-27	2.1900	2.3100	2.1900	2.3100	+1.316%	8	520	-97.835%
2026-03-25	2.2800	2.2800	2.2800	2.2800	-0.870%	1	512	-97.807%
2026-03-24	2.1500	2.3000	2.1500	2.3000	+10.048%	11	513	-97.826%
2026-03-23	2.0500	2.1200	1.7500	2.0900	-5.856%	203	502	-97.608%
2026-03-19	2.2200	2.2200	2.2200	2.2200	+5.714%	1	305	-97.748%
2026-03-16	2.1000	2.1000	2.1000	2.1000	+40.000%	3	305	-97.619%
2026-03-11	1.5000	1.5000	1.5000	1.5000	-52.381%	30	302	-96.667%
2026-03-04	3.5000	3.5000	3.1500	3.1500	-46.429%	31	275	-98.413%
2026-02-26	6.1000	6.1000	5.8800	5.8800	+9.907%	4	246	-99.150%
2026-01-26	5.3500	5.3500	5.3500	5.3500	+14.807%	1	246	-99.065%
2026-01-09	4.6800	4.6800	4.6600	4.6600	+3.556%	2	245	-98.927%
2026-01-08	4.5000	4.5000	4.5000	4.5000	-10.891%	1	243	-98.889%
2026-01-07	5.0500	5.0500	5.0500	5.0500	+1.000%	19	244	-99.010%
2026-01-06	5.0000	5.0000	5.0000	5.0000	+7.527%	10	241	-99.000%
2026-01-05	4.6500	4.6500	4.6500	4.6500	-6.439%	1	241	-98.925%
2025-12-31	4.9700	4.9700	4.9700	4.9700	+0.404%	1	239	-98.994%
2025-12-30	4.9000	4.9500	4.9000	4.9500	+4.211%	5	239	-98.990%
2025-12-29	4.7500	4.7500	4.7500	4.7500	+1.064%	10	239	-98.947%
2025-12-26	4.7000	4.7000	4.7000	4.7000	-0.424%	2	239	-98.936%
2025-12-22	4.7200	4.7200	4.7200	4.7200	-6.535%	1	239	-98.941%
2025-12-18	5.1300	5.1300	5.0500	5.0500	-8.182%	2	239	-99.010%
2025-12-11	5.5000	5.5000	5.5000	5.5000	+2.996%	2	239	-99.091%
2025-12-08	5.5400	5.5500	5.3400	5.3400	-4.643%	350	239	-99.064%
2025-11-26	5.6000	5.6000	5.6000	5.6000	-25.828%	1	203	-99.107%
2025-11-18	7.5500	7.5500	7.5500	7.5500	+0.667%	1	202	-99.338%
2025-11-17	7.5000	7.5000	7.5000	7.5000	-2.344%	1	202	-99.333%
2025-11-11	7.6800	7.6800	7.6800	7.6800	+4.632%	1	201	-99.349%
2025-11-05	7.3400	7.3400	7.3400	7.3400	-5.534%	1	201	-99.319%
2025-10-31	7.8000	7.8000	7.7700	7.7700	+0.648%	20	200	-99.356%
2025-10-29	7.2500	7.8500	7.2500	7.7200	+6.483%	76	220	-99.352%
2025-10-16	7.2500	7.2500	7.2500	7.2500	+24.357%	2	288	-99.310%
2025-10-09	5.8300	5.8300	5.8300	5.8300	+4.107%	1	290	-99.142%
2025-10-08	5.6000	5.6000	5.5500	5.6000	+36.585%	77	291	-99.107%
2025-09-26	4.1000	4.1100	4.1000	4.1000	-7.865%	100	358	-98.780%
2025-09-19	4.4500	4.4500	4.4500	4.4500	+7.229%	2	258	-98.876%
2025-08-29	4.1500	4.1500	4.1500	4.1500	+1.220%	2	256	-98.795%
2025-08-28	4.1000	4.1000	4.1000	4.1000	-8.889%	34	256	-98.780%
2025-08-04	4.5000	4.5000	4.5000	4.5000	+15.385%	139	256	-98.889%
2025-07-30	3.6000	3.9000	3.6000	3.9000	+11.429%	3	117	-98.718%
2025-07-28	3.5000	3.5000	3.5000	3.5000	-7.895%	1	114	-98.571%
2025-07-24	3.8000	3.8000	3.8000	3.8000	+5.556%	1	115	-98.684%
2025-07-08	3.6500	3.6500	3.6000	3.6000	-28.000%	2	114	-98.611%
2025-05-08	4.9500	5.0000	4.9500	5.0000	-4.215%	2	117	-99.000%
2025-05-01	5.2200	5.2200	5.2200	5.2200	+5.455%	1	119	-99.042%
2025-04-23	5.0000	5.0000	4.9500	4.9500	-12.698%	2	118	-98.990%
2025-04-09	5.6700	5.6700	5.6700	5.6700	-6.897%	2	116	-99.118%
2025-03-31	6.0900	6.0900	6.0900	6.0900	+24.286%	1	114	-99.179%
2025-03-26	4.9000	4.9000	4.9000	4.9000	-2.000%	1	113	-98.980%
2025-03-21	5.0500	5.0500	5.0000	5.0000	+2.041%	4	114	-99.000%
2025-03-14	4.7000	4.9000	4.7000	4.9000	-7.547%	200	112	-98.980%
2025-03-13	5.3000	5.3000	5.3000	5.3000	+4.536%	1	13	-99.057%
2025-03-12	5.0700	5.0700	5.0700	5.0700	+23.659%	1	13	-99.014%
2025-03-04	4.1000	4.1000	4.1000	4.1000	+43.860%	1	12	-98.780%
2025-02-07	2.7300	2.8500	2.7300	2.8500	-4.362%	4	12	-98.246%
2025-01-24	2.8500	2.9800	2.8500	2.9800	-3.247%	4	12	-98.322%
2025-01-23	2.9400	3.0800	2.9400	3.0800	-2.532%	2	12	-98.377%
2025-01-22	3.0000	3.1600	3.0000	3.1600	+1.608%	2	12	-98.418%
2025-01-21	2.9400	3.1100	2.9400	3.1100	+19.615%	2	12	-98.392%
2024-12-12	2.6000	2.6000	2.6000	2.6000	-8.772%	1	12	-98.077%
2024-09-26	2.8500	2.8500	2.8500	2.8500	-36.667%	1	12	-98.246%
2024-08-05	4.5000	4.5000	4.5000	4.5000	+18.421%	1	12	-98.889%
2024-07-25	3.8000	3.8000	3.8000	3.8000	+34.276%	1	13	-98.684%
2024-07-18	2.8300	2.8300	2.8300	2.8300	-11.563%	1	12	-98.233%
2024-06-05	3.2000	3.2000	3.2000	3.2000	-8.571%	1	12	-98.438%
2024-06-03	3.5000	3.5000	3.5000	3.5000	-12.500%	1	13	-98.571%
2024-05-21	4.0000	4.0000	4.0000	4.0000	+8.108%	1	12	-98.750%
2024-05-09	3.7000	3.7000	3.7000	3.7000	-1.333%	1	11	-98.649%
2024-05-01	3.7500	3.7500	3.7500	3.7500	+2.740%	1	11	-98.667%
2024-04-15	3.6500	3.6500	3.6500	3.6500	+2.817%	1	10	-98.630%
2024-03-11	3.5000	3.5500	3.5000	3.5500	+4.412%	2	9	-98.592%
2024-02-20	3.4000	3.4000	3.4000	3.4000	+6.250%	1	8	-98.529%
2024-02-13	3.2000	3.2000	3.2000	3.2000	+3.226%	5	7	-98.438%
2024-01-31	3.1000	3.1000	3.1000	3.1000	-6.061%	1	2	-98.387%
2024-01-10	3.3000	3.3000	3.3000	3.3000	0.000%	1	1	-98.485%