Dark

DE20260918P500
DE Sep 18 2026 500.00 Put (DE260918P00500000)
option OPRA

EOD

Aug 20, 2026

0.3600-81.538%(-1.5900)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9000	0.9000	0.3000	0.3600	-81.538%	28	437	0.000%
2026-08-19	1.8900	1.9500	1.6000	1.9500	+8.939%	41	453	-81.538%
2026-08-18	1.5100	2.0000	1.3500	1.7900	+24.306%	151	446	-79.888%
2026-08-17	1.3000	1.4400	1.3000	1.4400	+17.073%	2	538	-75.000%
2026-08-13	1.4300	1.4300	1.2000	1.2300	+17.143%	22	538	-70.732%
2026-08-12	1.5600	1.5600	1.0500	1.0500	-40.678%	2	541	-65.714%
2026-08-11	1.9200	1.9500	1.5700	1.7700	-9.231%	4	542	-79.661%
2026-08-10	1.8100	2.0000	1.5800	1.9500	+13.372%	8	541	-81.538%
2026-08-07	1.8500	1.8800	1.7200	1.7200	-32.283%	11	535	-79.070%
2026-08-05	2.3500	2.5600	2.3500	2.5400	-18.590%	17	528	-85.827%
2026-08-04	3.1200	3.1200	3.1200	3.1200	+5.763%	10	525	-88.462%
2026-08-03	3.3000	3.3000	2.9500	2.9500	-26.250%	29	515	-87.797%
2026-07-31	4.0000	4.0000	4.0000	4.0000	-5.660%	1	500	-91.000%
2026-07-30	4.2000	4.6000	4.2000	4.2400	+31.677%	10	500	-91.509%
2026-07-29	2.8500	3.2200	2.8500	3.2200	-12.973%	3	501	-88.820%
2026-07-28	3.0000	4.3000	0.8000	3.7000	+0.817%	197	500	-90.270%
2026-07-27	3.7500	3.7500	3.6700	3.6700	-15.632%	2	390	-90.191%
2026-07-23	4.3700	4.3700	4.3500	4.3500	-25.000%	3	390	-91.724%
2026-07-22	5.8000	5.8000	5.8000	5.8000	-13.433%	2	390	-93.793%
2026-07-21	6.7000	6.7000	6.7000	6.7000	+12.605%	1	390	-94.627%
2026-07-20	5.3000	5.9500	5.3000	5.9500	+21.677%	4	390	-93.950%
2026-07-17	4.9000	4.9000	4.8900	4.8900	-28.088%	2	394	-92.638%
2026-07-15	6.8000	6.8000	6.8000	6.8000	-2.857%	1	393	-94.706%
2026-07-14	7.0000	7.0000	7.0000	7.0000	-10.256%	2	394	-94.857%
2026-07-13	7.8000	7.8000	7.8000	7.8000	+18.182%	1	394	-95.385%
2026-07-09	6.6000	6.6000	6.6000	6.6000	+1.538%	1	394	-94.545%
2026-07-08	6.5000	6.5000	6.5000	6.5000	+4.839%	1	395	-94.462%
2026-07-07	5.8000	6.2000	5.8000	6.2000	+43.519%	6	394	-94.194%
2026-07-06	4.3200	4.3200	4.3200	4.3200	+16.129%	1	393	-91.667%
2026-07-02	3.7200	3.7200	3.7200	3.7200	+6.286%	1	393	-90.323%
2026-07-01	3.7000	3.7000	3.5000	3.5000	-28.571%	2	393	-89.714%
2026-06-29	4.9000	4.9000	4.9000	4.9000	+8.889%	2	394	-92.653%
2026-06-26	4.5000	4.5000	4.5000	4.5000	-4.255%	1	395	-92.000%
2026-06-25	5.0000	5.0000	4.7000	4.7000	-18.966%	2	396	-92.340%
2026-06-24	6.3000	6.3000	5.8000	5.8000	-25.641%	12	396	-93.793%
2026-06-23	7.8000	7.8000	7.8000	7.8000	+11.588%	1	390	-95.385%
2026-06-22	8.0000	8.0000	6.9000	6.9900	-2.782%	111	389	-94.850%
2026-06-18	7.2000	7.2000	7.1900	7.1900	-10.125%	125	167	-94.993%
2026-06-17	9.2000	9.2000	7.2000	8.0000	-10.714%	6	167	-95.500%
2026-06-16	9.4000	9.4000	8.9600	8.9600	-5.684%	2	167	-95.982%
2026-06-15	9.5000	9.5000	9.5000	9.5000	+2.703%	4	166	-96.211%
2026-06-12	9.2500	9.2500	9.2500	9.2500	-24.797%	1	166	-96.108%
2026-06-09	10.7700	12.3000	10.7700	12.3000	+7.895%	2	165	-97.073%
2026-06-08	10.0000	11.4000	10.0000	11.4000	+14.000%	6	165	-96.842%
2026-06-05	8.7500	10.0000	8.1000	10.0000	+14.025%	21	164	-96.400%
2026-06-04	8.6300	9.9800	8.6100	8.7700	-16.237%	20	149	-95.895%
2026-06-03	14.3000	14.3000	9.7000	10.4700	-4.818%	9	130	-96.562%
2026-06-02	15.2000	15.2000	11.0000	11.0000	-47.619%	10	133	-96.727%
2026-06-01	21.0000	21.0000	21.0000	21.0000	+20.690%	4	128	-98.286%
2026-05-29	17.2600	17.5000	17.2600	17.4000	-25.322%	28	128	-97.931%
2026-05-26	23.3000	23.3000	23.3000	23.3000	+3.648%	1	141	-98.455%
2026-05-22	22.4800	22.4800	22.4800	22.4800	+2.182%	1	140	-98.399%
2026-05-21	26.2600	27.7000	21.2300	22.0000	+29.184%	15	134	-98.364%
2026-05-20	20.5000	20.5000	17.0300	17.0300	-16.927%	12	134	-97.886%
2026-05-15	19.3000	20.5000	19.3000	20.5000	+28.931%	11	125	-98.244%
2026-05-14	15.9000	15.9000	15.9000	15.9000	-0.625%	1	115	-97.736%
2026-05-13	15.4600	16.0000	15.4600	16.0000	+0.819%	9	110	-97.750%
2026-05-11	16.0000	16.0000	15.8700	15.8700	+2.387%	2	110	-97.732%
2026-05-07	15.1000	15.5000	14.9700	15.5000	+1.974%	6	110	-97.677%
2026-05-05	15.2000	15.2000	15.2000	15.2000	-11.628%	1	108	-97.632%
2026-05-04	17.1000	17.2000	17.1000	17.2000	0.000%	12	108	-97.907%
2026-05-01	16.9000	17.2000	16.3900	17.2000	+13.158%	7	99	-97.907%
2026-04-30	17.0000	17.0000	14.7000	15.2000	-22.051%	6	99	-97.632%
2026-04-28	18.6000	19.5000	18.6000	19.5000	+4.278%	3	105	-98.154%
2026-04-24	18.7000	18.7000	18.7000	18.7000	+23.841%	3	106	-98.075%
2026-04-23	15.1000	15.1000	15.1000	15.1000	+1.342%	5	104	-97.616%
2026-04-22	14.8000	14.9000	14.8000	14.9000	+8.759%	2	99	-97.584%
2026-04-20	14.1000	14.1000	13.7000	13.7000	-19.883%	15	99	-97.372%
2026-04-16	17.0000	17.1000	17.0000	17.1000	+27.612%	4	112	-97.895%
2026-04-14	13.4000	13.4000	13.4000	13.4000	+13.080%	1	111	-97.313%
2026-04-13	11.8500	11.8500	11.8500	11.8500	-5.427%	2	111	-96.962%
2026-04-10	12.9000	12.9000	12.5300	12.5300	+0.240%	10	109	-97.127%
2026-04-09	12.5000	12.5000	12.5000	12.5000	-17.054%	4	109	-97.120%
2026-04-08	17.0000	17.0000	15.0700	15.0700	-43.089%	6	109	-97.611%
2026-03-31	26.4800	26.4800	26.4800	26.4800	+5.079%	1	109	-98.640%
2026-03-30	25.2000	25.2000	25.2000	25.2000	+14.545%	1	109	-98.571%
2026-03-27	21.9500	22.0000	21.9500	22.0000	+4.513%	7	108	-98.364%
2026-03-26	21.0500	21.0500	21.0500	21.0500	-6.027%	2	101	-98.290%
2026-03-23	22.4000	22.4000	22.4000	22.4000	-9.677%	1	99	-98.393%
2026-03-20	23.9000	24.8000	23.8000	24.8000	+4.421%	9	99	-98.548%
2026-03-19	25.0500	25.8000	23.6000	23.7500	+5.556%	25	97	-98.484%
2026-03-17	24.2500	24.2500	22.5000	22.5000	+5.634%	9	86	-98.400%
2026-03-12	21.3500	21.3500	21.3000	21.3000	+10.078%	6	83	-98.310%
2026-03-11	19.6000	19.6000	19.3500	19.3500	+6.612%	5	77	-98.140%
2026-03-10	18.1500	18.1500	18.1500	18.1500	-9.250%	4	75	-98.017%
2026-03-09	20.0000	20.0000	20.0000	20.0000	-10.314%	1	76	-98.200%
2026-03-06	21.5000	22.3000	21.0000	22.3000	+20.541%	13	75	-98.386%
2026-03-05	18.5000	18.5000	18.5000	18.5000	+22.679%	1	74	-98.054%
2026-03-04	15.0800	15.0800	15.0800	15.0800	+12.453%	1	73	-97.613%
2026-03-02	13.4100	13.4100	13.4100	13.4100	-5.895%	5	73	-97.315%
2026-02-26	14.3000	14.3000	14.2500	14.2500	+1.136%	15	73	-97.474%
2026-02-25	14.2000	14.2000	14.0900	14.0900	+28.676%	3	60	-97.445%
2026-02-20	11.2000	11.2000	10.9500	10.9500	-44.416%	3	60	-96.712%
2026-02-18	19.7000	19.7000	19.7000	19.7000	-4.554%	1	64	-98.173%
2026-02-17	20.6400	20.6400	20.6400	20.6400	+8.233%	1	63	-98.256%
2026-02-13	19.0500	20.0000	18.2800	19.0700	+16.994%	24	75	-98.112%
2026-02-11	17.0500	17.0500	16.3000	16.3000	-6.857%	2	75	-97.791%
2026-02-10	17.5000	17.5000	17.5000	17.5000	-29.803%	1	74	-97.943%
2026-02-04	24.9300	24.9300	24.9300	24.9300	-31.473%	2	73	-98.556%
2026-01-21	36.2100	36.3800	36.2100	36.3800	-0.465%	3	72	-99.010%
2026-01-14	36.7000	37.5000	35.9500	36.5500	-16.743%	23	69	-99.015%
2026-01-13	43.9000	43.9000	43.9000	43.9000	-2.118%	1	53	-99.180%
2026-01-09	44.8500	44.8500	44.8500	44.8500	+12.125%	3	52	-99.197%
2026-01-08	45.0000	45.0000	40.0000	40.0000	-39.486%	2	49	-99.100%
2025-11-03	66.1500	66.1500	66.1000	66.1000	+10.720%	2	48	-99.455%
2025-10-29	59.4000	59.7000	59.4000	59.7000	-3.320%	5	48	-99.397%
2025-10-28	59.2200	61.7500	59.2200	61.7500	+4.167%	29	44	-99.417%
2025-10-27	56.7600	59.2800	56.7600	59.2800	-18.426%	44	105	-99.393%
2025-10-14	77.5200	77.5200	72.6700	72.6700	-9.049%	61	105	-99.505%
2025-10-13	76.9500	79.9000	76.9500	79.9000	+37.403%	13	153	-99.549%
2025-09-17	58.6000	58.6000	58.1500	58.1500	+6.094%	2	162	-99.381%
2025-08-26	54.8100	54.8100	54.8100	54.8100	+10.459%	4	164	-99.343%
2025-08-25	49.6200	49.7000	49.6000	49.6200	-0.740%	14	160	-99.274%
2025-08-20	50.0000	50.3300	49.9800	49.9900	+8.579%	12	146	-99.280%
2025-08-13	46.2400	46.9100	45.9100	46.0400	-2.458%	52	134	-99.218%
2025-08-12	47.2000	47.2000	47.2000	47.2000	-0.169%	1	82	-99.237%
2025-08-11	47.7200	47.7200	47.2800	47.2800	+3.571%	21	83	-99.239%
2025-08-08	45.6500	45.6500	45.6500	45.6500	-7.121%	1	62	-99.211%
2025-08-07	49.1500	49.1500	49.1500	49.1500	+4.131%	1	61	-99.268%
2025-08-05	48.0500	48.0500	47.2000	47.2000	+1.702%	4	60	-99.237%
2025-08-04	47.8600	47.8600	46.4100	46.4100	-7.844%	40	58	-99.224%
2025-08-01	50.3600	50.3600	50.3600	50.3600	+9.956%	1	16	-99.285%
2025-07-29	45.8000	45.8000	45.8000	45.8000	-8.400%	1	16	-99.214%
2025-07-15	50.0000	50.0000	50.0000	50.0000	-1.478%	1	15	-99.280%
2025-06-26	50.7500	50.7500	50.7500	50.7500	+1.500%	1	14	-99.291%
2025-06-25	50.0000	50.0000	50.0000	50.0000	+7.089%	1	13	-99.280%
2025-06-06	46.6900	46.6900	46.6900	46.6900	0.000%	24	12	-99.229%