Dark

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

EOD

Jul 1, 2026

3.50-28.571%(-1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.7000	3.7000	3.5000	3.5000	-28.571%	2	393	0.000%
2026-06-29	4.9000	4.9000	4.9000	4.9000	+8.889%	2	394	-28.571%
2026-06-26	4.5000	4.5000	4.5000	4.5000	-4.255%	1	395	-22.222%
2026-06-25	5.0000	5.0000	4.7000	4.7000	-18.966%	2	396	-25.532%
2026-06-24	6.3000	6.3000	5.8000	5.8000	-25.641%	12	396	-39.655%
2026-06-23	7.8000	7.8000	7.8000	7.8000	+11.588%	1	390	-55.128%
2026-06-22	8.0000	8.0000	6.9000	6.9900	-2.782%	111	389	-49.928%
2026-06-18	7.2000	7.2000	7.1900	7.1900	-10.125%	125	167	-51.321%
2026-06-17	9.2000	9.2000	7.2000	8.0000	-10.714%	6	167	-56.250%
2026-06-16	9.4000	9.4000	8.9600	8.9600	-5.684%	2	167	-60.938%
2026-06-15	9.5000	9.5000	9.5000	9.5000	+2.703%	4	166	-63.158%
2026-06-12	9.2500	9.2500	9.2500	9.2500	-24.797%	1	166	-62.162%
2026-06-09	10.7700	12.3000	10.7700	12.3000	+7.895%	2	165	-71.545%
2026-06-08	10.0000	11.4000	10.0000	11.4000	+14.000%	6	165	-69.298%
2026-06-05	8.7500	10.0000	8.1000	10.0000	+14.025%	21	164	-65.000%
2026-06-04	8.6300	9.9800	8.6100	8.7700	-16.237%	20	149	-60.091%
2026-06-03	14.3000	14.3000	9.7000	10.4700	-4.818%	9	130	-66.571%
2026-06-02	15.2000	15.2000	11.0000	11.0000	-47.619%	10	133	-68.182%
2026-06-01	21.0000	21.0000	21.0000	21.0000	+20.690%	4	128	-83.333%
2026-05-29	17.2600	17.5000	17.2600	17.4000	-25.322%	28	128	-79.885%
2026-05-26	23.3000	23.3000	23.3000	23.3000	+3.648%	1	141	-84.979%
2026-05-22	22.4800	22.4800	22.4800	22.4800	+2.182%	1	140	-84.431%
2026-05-21	26.2600	27.7000	21.2300	22.0000	+29.184%	15	134	-84.091%
2026-05-20	20.5000	20.5000	17.0300	17.0300	-16.927%	12	134	-79.448%
2026-05-15	19.3000	20.5000	19.3000	20.5000	+28.931%	11	125	-82.927%
2026-05-14	15.9000	15.9000	15.9000	15.9000	-0.625%	1	115	-77.987%
2026-05-13	15.4600	16.0000	15.4600	16.0000	+0.819%	9	110	-78.125%
2026-05-11	16.0000	16.0000	15.8700	15.8700	+2.387%	2	110	-77.946%
2026-05-07	15.1000	15.5000	14.9700	15.5000	+1.974%	6	110	-77.419%
2026-05-05	15.2000	15.2000	15.2000	15.2000	-11.628%	1	108	-76.974%
2026-05-04	17.1000	17.2000	17.1000	17.2000	0.000%	12	108	-79.651%
2026-05-01	16.9000	17.2000	16.3900	17.2000	+13.158%	7	99	-79.651%
2026-04-30	17.0000	17.0000	14.7000	15.2000	-22.051%	6	99	-76.974%
2026-04-28	18.6000	19.5000	18.6000	19.5000	+4.278%	3	105	-82.051%
2026-04-24	18.7000	18.7000	18.7000	18.7000	+23.841%	3	106	-81.283%
2026-04-23	15.1000	15.1000	15.1000	15.1000	+1.342%	5	104	-76.821%
2026-04-22	14.8000	14.9000	14.8000	14.9000	+8.759%	2	99	-76.510%
2026-04-20	14.1000	14.1000	13.7000	13.7000	-19.883%	15	99	-74.453%
2026-04-16	17.0000	17.1000	17.0000	17.1000	+27.612%	4	112	-79.532%
2026-04-14	13.4000	13.4000	13.4000	13.4000	+13.080%	1	111	-73.881%
2026-04-13	11.8500	11.8500	11.8500	11.8500	-5.427%	2	111	-70.464%
2026-04-10	12.9000	12.9000	12.5300	12.5300	+0.240%	10	109	-72.067%
2026-04-09	12.5000	12.5000	12.5000	12.5000	-17.054%	4	109	-72.000%
2026-04-08	17.0000	17.0000	15.0700	15.0700	-43.089%	6	109	-76.775%
2026-03-31	26.4800	26.4800	26.4800	26.4800	+5.079%	1	109	-86.782%
2026-03-30	25.2000	25.2000	25.2000	25.2000	+14.545%	1	109	-86.111%
2026-03-27	21.9500	22.0000	21.9500	22.0000	+4.513%	7	108	-84.091%
2026-03-26	21.0500	21.0500	21.0500	21.0500	-6.027%	2	101	-83.373%
2026-03-23	22.4000	22.4000	22.4000	22.4000	-9.677%	1	99	-84.375%
2026-03-20	23.9000	24.8000	23.8000	24.8000	+4.421%	9	99	-85.887%
2026-03-19	25.0500	25.8000	23.6000	23.7500	+5.556%	25	97	-85.263%
2026-03-17	24.2500	24.2500	22.5000	22.5000	+5.634%	9	86	-84.444%
2026-03-12	21.3500	21.3500	21.3000	21.3000	+10.078%	6	83	-83.568%
2026-03-11	19.6000	19.6000	19.3500	19.3500	+6.612%	5	77	-81.912%
2026-03-10	18.1500	18.1500	18.1500	18.1500	-9.250%	4	75	-80.716%
2026-03-09	20.0000	20.0000	20.0000	20.0000	-10.314%	1	76	-82.500%
2026-03-06	21.5000	22.3000	21.0000	22.3000	+20.541%	13	75	-84.305%
2026-03-05	18.5000	18.5000	18.5000	18.5000	+22.679%	1	74	-81.081%
2026-03-04	15.0800	15.0800	15.0800	15.0800	+12.453%	1	73	-76.790%
2026-03-02	13.4100	13.4100	13.4100	13.4100	-5.895%	5	73	-73.900%
2026-02-26	14.3000	14.3000	14.2500	14.2500	+1.136%	15	73	-75.439%
2026-02-25	14.2000	14.2000	14.0900	14.0900	+28.676%	3	60	-75.160%
2026-02-20	11.2000	11.2000	10.9500	10.9500	-44.416%	3	60	-68.037%
2026-02-18	19.7000	19.7000	19.7000	19.7000	-4.554%	1	64	-82.234%
2026-02-17	20.6400	20.6400	20.6400	20.6400	+8.233%	1	63	-83.043%
2026-02-13	19.0500	20.0000	18.2800	19.0700	+16.994%	24	75	-81.647%
2026-02-11	17.0500	17.0500	16.3000	16.3000	-6.857%	2	75	-78.528%
2026-02-10	17.5000	17.5000	17.5000	17.5000	-29.803%	1	74	-80.000%
2026-02-04	24.9300	24.9300	24.9300	24.9300	-31.473%	2	73	-85.961%
2026-01-21	36.2100	36.3800	36.2100	36.3800	-0.465%	3	72	-90.379%
2026-01-14	36.7000	37.5000	35.9500	36.5500	-16.743%	23	69	-90.424%
2026-01-13	43.9000	43.9000	43.9000	43.9000	-2.118%	1	53	-92.027%
2026-01-09	44.8500	44.8500	44.8500	44.8500	+12.125%	3	52	-92.196%
2026-01-08	45.0000	45.0000	40.0000	40.0000	-39.486%	2	49	-91.250%
2025-11-03	66.1500	66.1500	66.1000	66.1000	+10.720%	2	48	-94.705%
2025-10-29	59.4000	59.7000	59.4000	59.7000	-3.320%	5	48	-94.137%
2025-10-28	59.2200	61.7500	59.2200	61.7500	+4.167%	29	44	-94.332%
2025-10-27	56.7600	59.2800	56.7600	59.2800	-18.426%	44	105	-94.096%
2025-10-14	77.5200	77.5200	72.6700	72.6700	-9.049%	61	105	-95.184%
2025-10-13	76.9500	79.9000	76.9500	79.9000	+37.403%	13	153	-95.620%
2025-09-17	58.6000	58.6000	58.1500	58.1500	+6.094%	2	162	-93.981%
2025-08-26	54.8100	54.8100	54.8100	54.8100	+10.459%	4	164	-93.614%
2025-08-25	49.6200	49.7000	49.6000	49.6200	-0.740%	14	160	-92.946%
2025-08-20	50.0000	50.3300	49.9800	49.9900	+8.579%	12	146	-92.999%
2025-08-13	46.2400	46.9100	45.9100	46.0400	-2.458%	52	134	-92.398%
2025-08-12	47.2000	47.2000	47.2000	47.2000	-0.169%	1	82	-92.585%
2025-08-11	47.7200	47.7200	47.2800	47.2800	+3.571%	21	83	-92.597%
2025-08-08	45.6500	45.6500	45.6500	45.6500	-7.121%	1	62	-92.333%
2025-08-07	49.1500	49.1500	49.1500	49.1500	+4.131%	1	61	-92.879%
2025-08-05	48.0500	48.0500	47.2000	47.2000	+1.702%	4	60	-92.585%
2025-08-04	47.8600	47.8600	46.4100	46.4100	-7.844%	40	58	-92.459%
2025-08-01	50.3600	50.3600	50.3600	50.3600	+9.956%	1	16	-93.050%
2025-07-29	45.8000	45.8000	45.8000	45.8000	-8.400%	1	16	-92.358%
2025-07-15	50.0000	50.0000	50.0000	50.0000	-1.478%	1	15	-93.000%
2025-06-26	50.7500	50.7500	50.7500	50.7500	+1.500%	1	14	-93.103%
2025-06-25	50.0000	50.0000	50.0000	50.0000	+7.089%	1	13	-93.000%
2025-06-06	46.6900	46.6900	46.6900	46.6900	0.000%	24	12	-92.504%