Dark

DE20260918P550
DE Sep 18 2026 550.00 Put (DE260918P00550000)
option OPRA

EOD

Aug 20, 2026

2.10-78.571%(-7.70)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.7500	5.7500	1.8500	2.1000	-78.571%	37	227	0.000%
2026-08-19	8.2500	10.0000	7.6400	9.8000	+8.889%	24	246	-78.571%
2026-08-18	7.7000	9.0000	7.6000	9.0000	+32.353%	184	237	-76.667%
2026-08-17	6.6000	6.8500	5.9000	6.8000	+16.838%	17	310	-69.118%
2026-08-14	5.8200	5.8200	5.8200	5.8200	-5.366%	4	299	-63.918%
2026-08-12	6.1500	6.1500	6.1500	6.1500	-0.806%	1	303	-65.854%
2026-08-11	6.2000	6.2000	6.2000	6.2000	-6.203%	2	302	-66.129%
2026-08-10	6.6100	6.6100	6.6100	6.6100	-1.196%	1	300	-68.230%
2026-08-07	6.6900	6.6900	6.6900	6.6900	-18.909%	1	299	-68.610%
2026-08-05	8.2500	8.2500	8.2500	8.2500	-3.734%	1	299	-74.545%
2026-08-04	9.5600	9.5600	8.4900	8.5700	-14.386%	10	298	-75.496%
2026-08-03	10.1400	10.5000	10.0100	10.0100	-27.830%	3	299	-79.021%
2026-07-31	13.3400	13.8700	13.2000	13.8700	+15.583%	15	299	-84.859%
2026-07-30	13.5000	13.5000	12.0000	12.0000	+16.845%	10	300	-82.500%
2026-07-29	10.2300	10.2700	9.8000	10.2700	+25.244%	7	301	-79.552%
2026-07-28	8.0500	9.0900	5.8000	8.2000	-18.000%	156	303	-74.390%
2026-07-27	10.4000	10.4000	10.0000	10.0000	-7.149%	9	199	-79.000%
2026-07-24	11.3000	11.3000	10.7700	10.7700	-13.145%	6	193	-80.501%
2026-07-23	12.3700	13.0000	12.3700	12.4000	-1.587%	7	194	-83.065%
2026-07-22	13.7800	13.7800	12.6000	12.6000	-23.171%	4	194	-83.333%
2026-07-21	16.4000	16.7000	16.3500	16.4000	-7.865%	51	191	-87.195%
2026-07-20	17.8000	17.8000	17.8000	17.8000	+15.584%	2	153	-88.202%
2026-07-16	14.8000	15.6000	14.8000	15.4000	-9.571%	23	155	-86.364%
2026-07-14	16.8000	17.2100	16.8000	17.0300	+1.369%	5	144	-87.669%
2026-07-10	16.8000	16.8000	16.8000	16.8000	+5.860%	1	140	-87.500%
2026-07-09	15.6800	15.8700	15.6800	15.8700	-4.398%	5	140	-86.767%
2026-07-08	17.5000	17.5000	16.6000	16.6000	+26.718%	3	137	-87.349%
2026-07-07	13.1000	13.1000	13.1000	13.1000	+32.056%	1	136	-83.969%
2026-07-06	11.1300	11.1300	9.9200	9.9200	-20.830%	45	136	-78.831%
2026-07-02	12.5300	12.5300	12.5300	12.5300	+23.692%	1	128	-83.240%
2026-07-01	10.5300	10.5300	10.1300	10.1300	+6.073%	6	128	-79.269%
2026-06-30	10.5000	10.5000	9.5500	9.5500	-26.255%	5	130	-78.010%
2026-06-25	12.9500	12.9500	12.9500	12.9500	-16.987%	1	130	-83.784%
2026-06-24	16.6000	16.6000	13.7000	15.6000	-8.558%	10	130	-86.538%
2026-06-23	17.0600	17.0600	17.0600	17.0600	-5.222%	1	128	-87.691%
2026-06-22	18.0000	18.0000	18.0000	18.0000	-3.743%	1	128	-88.333%
2026-06-18	18.7000	18.7000	18.7000	18.7000	+3.315%	1	127	-88.770%
2026-06-17	18.1000	18.1000	18.1000	18.1000	-10.837%	4	127	-88.398%
2026-06-16	20.3000	20.3000	20.3000	20.3000	-9.778%	2	127	-89.655%
2026-06-15	21.8000	22.7000	21.8000	22.5000	-23.677%	6	127	-90.667%
2026-06-11	29.0600	29.4800	29.0600	29.4800	-8.731%	2	123	-92.877%
2026-06-10	32.3000	32.3000	32.3000	32.3000	+16.187%	1	125	-93.498%
2026-06-09	27.8000	27.8000	27.8000	27.8000	-3.806%	6	123	-92.446%
2026-06-08	23.0000	28.9000	22.9000	28.9000	+20.921%	8	123	-92.734%
2026-06-05	23.9000	23.9000	23.9000	23.9000	+19.920%	6	124	-91.213%
2026-06-04	19.8000	20.0000	19.7000	19.9300	-20.280%	10	124	-89.463%
2026-06-02	28.5000	28.5000	25.0000	25.0000	-32.615%	5	115	-91.600%
2026-05-29	37.1000	37.1000	37.1000	37.1000	-10.169%	2	110	-94.340%
2026-05-28	41.0000	41.3000	41.0000	41.3000	-14.669%	2	110	-94.915%
2026-05-21	50.6800	54.7000	48.4000	48.4000	+23.406%	45	108	-95.661%
2026-05-15	38.4000	40.2300	38.2000	39.2200	+34.177%	13	89	-94.646%
2026-05-12	29.2300	29.2300	29.2300	29.2300	-2.567%	1	85	-92.816%
2026-05-11	31.0500	31.0500	30.0000	30.0000	-5.956%	4	86	-93.000%
2026-05-05	31.9000	31.9000	31.9000	31.9000	-3.333%	1	85	-93.417%
2026-05-04	33.0000	33.0000	33.0000	33.0000	+4.101%	1	85	-93.636%
2026-05-01	31.1000	31.7000	31.1000	31.7000	+7.640%	2	84	-93.375%
2026-04-30	29.2000	29.7000	29.2000	29.4500	-21.467%	7	84	-92.869%
2026-04-28	36.0000	37.5000	36.0000	37.5000	+3.079%	4	80	-94.400%
2026-04-27	36.3600	36.3800	36.3600	36.3800	+29.466%	7	80	-94.228%
2026-04-23	28.5000	28.5000	28.0000	28.1000	-8.170%	9	74	-92.527%
2026-04-22	28.6000	30.6000	28.6000	30.6000	+11.679%	7	74	-93.137%
2026-04-20	27.4000	27.4000	27.4000	27.4000	-2.491%	1	74	-92.336%
2026-04-17	27.6000	28.1000	27.6000	28.1000	-19.714%	22	74	-92.527%
2026-04-16	35.0000	35.0000	35.0000	35.0000	+5.105%	4	54	-94.000%
2026-04-15	33.3000	33.3000	33.3000	33.3000	+18.632%	1	54	-93.694%
2026-04-08	28.0700	28.0700	28.0700	28.0700	-24.745%	1	54	-92.519%
2026-04-07	37.3000	37.3000	37.3000	37.3000	-15.515%	5	54	-94.370%
2026-03-30	44.1500	44.1500	44.1500	44.1500	+14.974%	1	49	-95.243%
2026-03-27	38.4000	38.4000	38.4000	38.4000	+5.873%	1	49	-94.531%
2026-03-26	36.2700	36.2700	36.2700	36.2700	-0.521%	1	48	-94.210%
2026-03-24	36.4600	36.4600	36.4600	36.4600	-16.472%	1	48	-94.240%
2026-03-20	42.9500	43.6500	42.9500	43.6500	+5.435%	4	48	-95.189%
2026-03-19	43.2500	43.8500	41.4000	41.4000	+3.500%	6	50	-94.928%
2026-03-18	38.1000	40.0100	38.1000	40.0000	+3.493%	8	44	-94.750%
2026-03-17	38.6500	38.6500	38.6500	38.6500	+7.064%	2	41	-94.567%
2026-03-13	36.1000	36.1000	36.1000	36.1000	+1.120%	2	41	-94.183%
2026-03-12	35.7000	35.7000	35.7000	35.7000	+7.368%	3	36	-94.118%
2026-03-11	34.0000	34.0000	33.0000	33.2500	-12.153%	7	36	-93.684%
2026-03-09	37.7500	37.9500	37.6500	37.8500	+7.927%	8	29	-94.452%
2026-03-05	35.2300	35.4600	35.0700	35.0700	+25.699%	9	21	-94.012%
2026-03-04	27.8500	27.9000	27.6000	27.9000	-2.277%	5	13	-92.473%
2026-03-03	29.0500	29.0500	28.5500	28.5500	+11.306%	2	11	-92.644%
2026-02-27	25.6500	25.6500	25.6500	25.6500	+3.053%	1	10	-91.813%
2026-02-26	24.8900	24.8900	24.8900	24.8900	+10.869%	1	10	-91.563%
2026-02-24	22.4500	22.4500	22.4500	22.4500	+5.054%	1	10	-90.646%
2026-02-23	21.3700	21.3700	21.3700	21.3700	+1.762%	1	9	-90.173%
2026-02-20	21.0000	21.0000	21.0000	21.0000	+5.000%	1	8	-90.000%
2026-02-19	20.0000	20.0000	20.0000	20.0000	-38.838%	3	7	-89.500%
2026-02-13	32.7000	32.7000	32.7000	32.7000	+14.938%	1	3	-93.578%
2026-02-11	28.9000	28.9000	28.4500	28.4500	0.000%	3	3	-92.619%