Dark

DE20260918P520
DE Sep 18 2026 520.00 Put (DE260918P00520000)
option OPRA

EOD

Aug 20, 2026

1.00-75.904%(-3.15)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.3000	3.3000	0.5100	1.0000	-75.904%	59	696	0.000%
2026-08-19	3.4000	4.1500	3.1000	4.1500	+33.871%	85	721	-75.904%
2026-08-18	3.2000	3.2000	3.1000	3.1000	+23.506%	7	668	-67.742%
2026-08-17	2.2400	2.5100	2.2400	2.5100	+2.449%	10	668	-60.159%
2026-08-14	2.4500	2.4500	2.4500	2.4500	-2.000%	10	662	-59.184%
2026-08-13	2.5000	2.5000	2.5000	2.5000	+8.696%	2	652	-60.000%
2026-08-12	2.7000	2.7000	1.8500	2.3000	-8.000%	27	652	-56.522%
2026-08-11	2.7500	2.9100	2.5000	2.5000	-28.367%	26	632	-60.000%
2026-08-10	3.4900	3.4900	3.4900	3.4900	+30.712%	10	621	-71.347%
2026-08-07	2.7000	2.7000	2.6700	2.6700	-25.833%	7	611	-62.547%
2026-08-06	3.9000	3.9000	3.6000	3.6000	-12.195%	5	612	-72.222%
2026-08-05	4.4500	4.4500	4.1000	4.1000	-30.034%	6	614	-75.610%
2026-08-03	5.4200	5.8600	5.4200	5.8600	-12.537%	2	612	-82.935%
2026-07-30	7.1000	7.1000	6.7000	6.7000	+19.643%	2	612	-85.075%
2026-07-29	5.2000	5.6000	4.9000	5.6000	-2.609%	102	611	-82.143%
2026-07-27	5.7500	5.7500	5.7500	5.7500	-29.707%	1	519	-82.609%
2026-07-22	8.1000	8.1800	8.1000	8.1800	-9.613%	8	520	-87.775%
2026-07-21	10.0000	10.0000	9.0500	9.0500	+20.667%	9	517	-88.950%
2026-07-17	7.5000	7.5000	7.5000	7.5000	-11.765%	2	522	-86.667%
2026-07-16	8.6000	8.6000	8.5000	8.5000	-24.107%	2	520	-88.235%
2026-07-15	11.8000	12.0000	11.2000	11.2000	-0.885%	423	519	-91.071%
2026-07-13	11.3000	11.3000	11.3000	11.3000	+10.784%	1	117	-91.150%
2026-07-10	9.0000	10.3000	9.0000	10.2000	+2.823%	11	116	-90.196%
2026-07-08	9.9200	9.9200	9.9200	9.9200	+5.532%	1	115	-89.919%
2026-07-07	9.6000	9.6000	9.4000	9.4000	+38.235%	6	114	-89.362%
2026-07-02	4.6000	6.8000	4.6000	6.8000	+19.298%	2	118	-85.294%
2026-07-01	6.3000	6.3000	5.7000	5.7000	-23.181%	3	118	-82.456%
2026-06-25	7.9100	7.9100	7.4200	7.4200	-17.556%	2	118	-86.523%
2026-06-24	9.0000	9.0000	9.0000	9.0000	-5.063%	1	118	-88.889%
2026-06-22	9.4800	9.4800	9.4800	9.4800	-9.714%	1	119	-89.451%
2026-06-17	11.1000	11.1000	10.5000	10.5000	-8.696%	16	109	-90.476%
2026-06-16	12.5000	12.7000	11.5000	11.5000	-29.012%	3	109	-91.304%
2026-06-12	16.3000	16.3000	16.2000	16.2000	+25.581%	2	108	-93.827%
2026-06-05	13.1000	13.1000	12.9000	12.9000	-4.797%	17	108	-92.248%
2026-06-03	14.8000	14.8000	13.5500	13.5500	-34.223%	8	101	-92.620%
2026-06-02	20.6000	20.6000	20.6000	20.6000	-21.374%	1	95	-95.146%
2026-06-01	26.4000	26.4000	24.7000	26.2000	+5.645%	4	96	-96.183%
2026-05-29	24.0000	25.0000	24.0000	24.8000	-8.250%	4	95	-95.968%
2026-05-28	27.0300	27.0300	27.0300	27.0300	-16.574%	6	96	-96.300%
2026-05-26	32.4000	32.4000	32.4000	32.4000	+5.195%	1	93	-96.914%
2026-05-22	30.8000	30.8000	30.8000	30.8000	+3.183%	1	92	-96.753%
2026-05-21	36.4000	37.8000	29.8300	29.8500	+20.850%	31	66	-96.650%
2026-05-19	24.1000	24.7000	24.1000	24.7000	+0.407%	2	66	-95.951%
2026-05-18	25.6000	25.6000	24.6000	24.6000	-9.890%	6	65	-95.935%
2026-05-15	27.3000	27.3000	27.3000	27.3000	+38.298%	1	65	-96.337%
2026-05-12	19.7400	19.7400	19.7400	19.7400	-4.959%	1	64	-94.934%
2026-05-11	20.7700	20.7700	20.7700	20.7700	-4.725%	1	64	-95.185%
2026-05-08	21.9000	21.9000	21.6000	21.8000	-1.802%	5	63	-95.413%
2026-05-05	22.2000	22.2000	22.2000	22.2000	+0.452%	1	67	-95.495%
2026-05-04	22.1000	22.1000	22.1000	22.1000	+1.376%	1	66	-95.475%
2026-05-01	21.8000	21.8000	21.8000	21.8000	-7.627%	1	68	-95.413%
2026-04-24	22.7000	23.6000	22.7000	23.6000	+19.494%	6	68	-95.763%
2026-04-23	19.4000	19.7500	19.4000	19.7500	-0.253%	5	67	-94.937%
2026-04-22	19.5000	19.8000	19.5000	19.8000	+8.791%	2	71	-94.949%
2026-04-20	18.2000	18.2000	18.2000	18.2000	-3.704%	1	73	-94.505%
2026-04-17	19.0000	19.8000	18.7000	18.9000	-17.826%	11	74	-94.709%
2026-04-15	22.2800	23.0100	22.2800	23.0000	+25.821%	13	77	-95.652%
2026-04-14	18.2800	18.2800	18.2800	18.2800	+1.499%	1	69	-94.530%
2026-04-08	18.0100	18.0100	18.0100	18.0100	-36.383%	1	69	-94.448%
2026-04-06	28.3100	28.3100	28.3100	28.3100	+8.384%	3	70	-96.468%
2026-04-01	27.0900	27.0900	26.1200	26.1200	-14.780%	3	70	-96.172%
2026-03-27	26.7400	30.6500	26.7400	30.6500	+16.451%	7	70	-96.737%
2026-03-26	26.3200	26.3200	26.3200	26.3200	+0.650%	1	64	-96.201%
2026-03-25	26.1500	26.1500	26.1500	26.1500	-0.381%	5	65	-96.176%
2026-03-24	27.4200	27.4200	26.1500	26.2500	-8.696%	5	60	-96.190%
2026-03-23	28.7000	28.7500	28.5500	28.7500	-7.556%	8	56	-96.522%
2026-03-20	29.4500	31.1000	29.4000	31.1000	+3.840%	15	48	-96.785%
2026-03-19	29.9000	29.9500	29.9000	29.9500	+8.514%	3	46	-96.661%
2026-03-18	27.6000	27.6000	27.6000	27.6000	-9.656%	1	45	-96.377%
2026-03-17	30.6000	30.6000	30.5500	30.5500	+1.698%	5	44	-96.727%
2026-03-16	30.0400	30.0400	30.0400	30.0400	+3.053%	1	41	-96.671%
2026-03-13	29.1500	29.6000	29.1500	29.1500	+8.972%	4	41	-96.569%
2026-03-12	25.2500	26.7500	25.2500	26.7500	+12.395%	5	40	-96.262%
2026-03-11	23.8000	23.8000	23.8000	23.8000	+1.277%	5	40	-95.798%
2026-03-10	23.6000	23.7000	23.5000	23.5000	-2.893%	3	35	-95.745%
2026-03-09	27.9500	27.9500	24.2000	24.2000	-10.931%	3	35	-95.868%
2026-03-06	27.1700	27.1700	27.1700	27.1700	+6.969%	2	34	-96.319%
2026-03-05	25.2500	25.5500	25.2500	25.4000	+29.923%	5	32	-96.063%
2026-03-04	19.5500	19.5500	19.5500	19.5500	-3.695%	1	28	-94.885%
2026-03-03	20.6000	20.6000	20.3000	20.3000	+26.165%	3	27	-95.074%
2026-02-25	16.0900	16.0900	16.0900	16.0900	-43.245%	1	27	-93.785%
2026-02-05	28.3500	28.3500	28.3500	28.3500	-19.688%	2	27	-96.473%
2026-02-03	35.2000	35.5500	34.5500	35.3000	-35.818%	7	27	-97.167%
2026-01-09	55.0000	55.0000	55.0000	55.0000	-19.708%	3	26	-98.182%
2025-12-23	68.5000	68.5000	68.5000	68.5000	+19.130%	4	24	-98.540%
2025-11-25	60.5000	60.5000	57.5000	57.5000	-17.087%	3	20	-98.261%
2025-11-20	69.3500	69.3500	69.3500	69.3500	-9.877%	2	19	-98.558%
2025-11-07	77.3000	77.3000	76.9500	76.9500	-1.987%	2	19	-98.700%
2025-11-03	78.5000	78.5100	78.5000	78.5100	+13.569%	3	19	-98.726%
2025-10-27	68.4300	69.1300	68.4300	69.1300	-19.241%	29	38	-98.553%
2025-10-14	86.4000	86.4000	85.6000	85.6000	-8.056%	3	38	-98.832%
2025-10-13	93.1000	93.1000	93.1000	93.1000	+26.409%	1	39	-98.926%
2025-09-25	73.6500	73.6500	73.6500	73.6500	+21.836%	1	40	-98.642%
2025-08-27	60.4500	60.4500	60.4500	60.4500	+0.986%	4	41	-98.346%
2025-08-20	59.8600	59.8600	59.8600	59.8600	+6.512%	1	37	-98.329%
2025-08-13	55.8300	56.2000	55.8300	56.2000	-1.039%	21	36	-98.221%
2025-08-11	57.2400	57.2500	56.7900	56.7900	+0.602%	13	16	-98.239%
2025-08-05	56.4500	56.6000	56.4500	56.4500	+4.537%	3	3	-98.229%
2025-06-18	54.0000	54.0000	54.0000	54.0000	0.000%	2	0	-98.148%