Dark

DE20260918P530
DE Sep 18 2026 530.00 Put (DE260918P00530000)
option OPRA

EOD

Aug 20, 2026

1.10-80.702%(-4.60)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.1900	5.1900	0.9500	1.1000	-80.702%	40	734	0.000%
2026-08-19	3.9000	5.7000	3.9000	5.7000	+29.545%	30	748	-80.702%
2026-08-18	4.4000	4.4000	4.4000	4.4000	+33.333%	3	729	-75.000%
2026-08-17	3.2000	3.4300	3.2000	3.3000	-4.899%	7	726	-66.667%
2026-08-14	3.4700	3.4700	3.4700	3.4700	+8.438%	1	719	-68.300%
2026-08-13	3.2000	3.2000	3.2000	3.2000	-4.478%	2	718	-65.625%
2026-08-12	3.7000	3.7000	2.9000	3.3500	-8.219%	6	716	-67.164%
2026-08-10	3.6500	3.6500	3.6500	3.6500	+1.389%	2	719	-69.863%
2026-08-07	4.5000	4.5000	3.6000	3.6000	-20.000%	47	717	-69.444%
2026-08-06	4.5000	4.5000	4.5000	4.5000	-10.000%	1	733	-75.556%
2026-08-05	5.0000	5.5000	5.0000	5.0000	-8.759%	6	734	-78.000%
2026-08-04	5.4800	5.4800	5.4800	5.4800	-19.174%	1	731	-79.927%
2026-08-03	7.0200	7.0200	6.1000	6.7800	-23.390%	22	730	-83.776%
2026-07-31	8.8500	8.8500	8.7000	8.8500	+16.447%	13	718	-87.571%
2026-07-30	9.1000	9.1000	7.6000	7.6000	+10.145%	5	719	-85.526%
2026-07-29	5.5900	6.9000	5.5900	6.9000	+25.455%	2	718	-84.058%
2026-07-28	6.2000	6.2000	4.5000	5.5000	-5.172%	24	718	-80.000%
2026-07-27	6.4200	6.7000	5.8000	5.8000	-14.706%	4	719	-81.034%
2026-07-24	6.6000	6.8000	6.6000	6.8000	-15.000%	93	716	-83.824%
2026-07-23	8.0000	8.0000	8.0000	8.0000	-8.780%	1	718	-86.250%
2026-07-22	9.6000	9.7200	8.7700	8.7700	-21.836%	9	718	-87.457%
2026-07-21	11.0000	11.2200	10.9500	11.2200	-7.273%	5	711	-90.196%
2026-07-20	8.8000	12.1000	8.8000	12.1000	-14.789%	2	706	-90.909%
2026-07-17	8.8000	14.2000	8.8000	14.2000	+36.538%	2	704	-92.254%
2026-07-16	10.4000	10.4000	9.9000	10.4000	-16.800%	7	703	-89.423%
2026-07-10	12.5000	12.5000	12.5000	12.5000	+71.233%	1	703	-91.200%
2026-07-06	6.9000	8.2700	6.9000	7.3000	+0.829%	6	703	-84.932%
2026-06-30	7.5000	7.5000	7.2400	7.2400	-23.386%	4	702	-84.807%
2026-06-26	9.4300	9.5400	6.9000	9.4500	+6.299%	15	702	-88.360%
2026-06-25	8.8900	8.8900	8.8900	8.8900	-7.299%	1	702	-87.627%
2026-06-24	9.6000	9.6000	8.5500	9.5900	-23.280%	25	703	-88.530%
2026-06-22	12.5000	12.5000	12.5000	12.5000	-3.846%	1	707	-91.200%
2026-06-17	12.8000	13.0000	12.8000	13.0000	-21.164%	3	706	-91.538%
2026-06-16	14.3000	16.4900	14.3000	16.4900	-27.357%	10	706	-93.329%
2026-06-10	22.7000	22.7000	22.7000	22.7000	+19.474%	1	708	-95.154%
2026-06-08	17.1000	19.0000	17.1000	19.0000	+25.000%	15	708	-94.211%
2026-06-05	14.6000	15.2000	14.6000	15.2000	+4.828%	2	709	-92.763%
2026-06-04	14.4000	14.5000	14.3000	14.5000	-9.318%	6	709	-92.414%
2026-06-03	16.7000	17.1000	15.9800	15.9900	-49.238%	42	712	-93.121%
2026-06-01	31.5000	31.5000	31.5000	31.5000	+12.500%	1	712	-96.508%
2026-05-29	27.8000	28.0000	27.8000	28.0000	-10.543%	2	712	-96.071%
2026-05-28	34.6200	34.6200	30.9000	31.3000	-10.826%	4	712	-96.486%
2026-05-27	35.4000	35.4000	34.3000	35.1000	-2.228%	111	712	-96.866%
2026-05-26	37.2000	37.2000	35.9000	35.9000	+2.134%	3	628	-96.936%
2026-05-22	38.4000	38.5800	35.1500	35.1500	-3.168%	66	614	-96.871%
2026-05-21	42.7600	43.3000	36.3000	36.3000	+28.496%	25	608	-96.970%
2026-05-18	27.9000	28.2500	27.9000	28.2500	-7.072%	17	608	-96.106%
2026-05-15	30.4000	30.4000	30.4000	30.4000	+19.450%	1	607	-96.382%
2026-05-14	25.4500	25.4500	25.4500	25.4500	+5.689%	1	606	-95.678%
2026-05-13	24.0800	24.0800	24.0800	24.0800	-1.068%	1	608	-95.432%
2026-05-11	27.9200	27.9200	24.3400	24.3400	+3.442%	2	608	-95.481%
2026-05-05	23.5300	23.5300	23.5300	23.5300	-7.362%	1	608	-95.325%
2026-05-04	25.4000	25.4000	25.4000	25.4000	+2.834%	1	608	-95.669%
2026-05-01	24.7000	24.7000	24.7000	24.7000	+12.273%	1	606	-95.547%
2026-04-30	22.0000	22.0000	22.0000	22.0000	-27.869%	1	606	-95.000%
2026-04-29	30.5000	30.5000	30.5000	30.5000	+3.741%	3	606	-96.393%
2026-04-28	28.6000	29.4000	28.6000	29.4000	+11.364%	3	606	-96.259%
2026-04-24	26.0000	26.4000	26.0000	26.4000	+19.187%	2	605	-95.833%
2026-04-23	21.9000	22.1500	21.9000	22.1500	-2.423%	5	603	-95.034%
2026-04-22	22.7000	22.7000	22.7000	22.7000	+0.889%	1	603	-95.154%
2026-04-21	21.0400	22.5000	20.6000	22.5000	+6.635%	6	603	-95.111%
2026-04-20	21.8000	21.8000	21.1000	21.1000	-4.091%	2	603	-94.787%
2026-04-17	21.3000	22.0000	21.3000	22.0000	-16.350%	27	602	-95.000%
2026-04-16	26.3000	26.3000	26.3000	26.3000	+1.349%	1	603	-95.817%
2026-04-15	25.9500	25.9500	25.9500	25.9500	+26.771%	500	602	-95.761%
2026-04-13	20.4700	20.4700	20.4700	20.4700	+3.384%	1	157	-94.626%
2026-04-08	21.9000	21.9000	19.8000	19.8000	-41.071%	113	156	-94.444%
2026-04-02	33.6000	33.6000	33.6000	33.6000	+7.417%	5	95	-96.726%
2026-04-01	32.5700	32.5700	31.0500	31.2800	-11.688%	3	95	-96.483%
2026-03-31	35.4200	35.4200	35.4200	35.4200	-5.547%	1	93	-96.894%
2026-03-30	35.8000	37.5000	35.4000	37.5000	+7.759%	4	93	-97.067%
2026-03-27	31.4500	34.8000	31.4500	34.8000	+16.896%	5	89	-96.839%
2026-03-26	29.7700	29.7700	29.7700	29.7700	-14.577%	4	86	-96.305%
2026-03-20	34.8500	34.8500	34.8500	34.8500	+8.466%	1	87	-96.844%
2026-03-17	32.1500	32.1500	32.1300	32.1300	+0.879%	2	86	-96.576%
2026-03-13	31.8500	31.8500	31.8500	31.8500	+9.865%	2	86	-96.546%
2026-03-12	28.2500	28.9900	28.0000	28.9900	+8.374%	11	86	-96.206%
2026-03-11	26.7500	26.7500	26.7500	26.7500	+8.431%	1	79	-95.888%
2026-03-10	26.6500	26.6500	24.6100	24.6700	-9.964%	49	79	-95.541%
2026-03-09	29.0000	29.0000	27.3500	27.4000	-9.272%	10	52	-95.985%
2026-03-06	30.7000	30.7000	30.2000	30.2000	+7.742%	2	53	-96.358%
2026-03-05	23.9000	28.0300	23.9000	28.0300	+24.027%	3	53	-96.076%
2026-03-04	22.3000	22.6000	22.1500	22.6000	+0.222%	6	51	-95.133%
2026-03-03	22.9000	22.9000	22.5500	22.5500	+12.469%	2	51	-95.122%
2026-02-25	20.0500	20.0500	20.0500	20.0500	-26.015%	1	50	-94.514%
2026-02-18	27.1000	27.1000	27.1000	27.1000	+1.841%	1	50	-95.941%
2026-02-17	28.5000	28.5000	26.6100	26.6100	+0.795%	3	49	-95.866%
2026-02-13	26.4000	26.4000	26.4000	26.4000	-4.521%	3	46	-95.833%
2026-02-12	26.0500	27.6500	25.9000	27.6500	+22.889%	36	46	-96.022%
2026-02-11	24.1000	24.1000	22.5000	22.5000	-11.417%	11	51	-95.111%
2026-02-10	27.2600	27.2600	25.4000	25.4000	-22.395%	13	46	-95.669%
2026-02-04	32.7200	32.7300	32.7200	32.7300	-17.660%	20	45	-96.639%
2026-02-03	39.7500	39.7500	39.5000	39.7500	-3.636%	5	25	-97.233%
2026-02-02	41.2500	41.2500	41.2500	41.2500	-48.726%	1	23	-97.333%
2025-11-06	80.4500	80.4500	80.4500	80.4500	-0.679%	1	23	-98.633%
2025-11-05	80.9000	81.0000	80.9000	81.0000	+1.124%	3	24	-98.642%
2025-10-28	79.8000	80.1000	79.8000	80.1000	+29.612%	2	24	-98.627%
2025-08-11	61.5500	61.8000	61.5500	61.8000	+1.728%	4	24	-98.220%
2025-08-06	61.0000	61.3000	60.7500	60.7500	-1.139%	18	20	-98.189%
2025-08-05	61.5500	61.5500	61.4500	61.4500	-0.807%	8	10	-98.210%
2025-07-22	61.9500	61.9500	61.9500	61.9500	+2.736%	9	12	-98.224%
2025-06-11	60.1000	60.3000	60.1000	60.3000	0.000%	3	3	-98.176%