Dark

DE20260918P560
DE Sep 18 2026 560.00 Put (DE260918P00560000)
option OPRA

EOD

Aug 20, 2026

3.30-74.905%(-9.85)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.2500	7.3700	2.1800	3.3000	-74.905%	59	483	0.000%
2026-08-19	10.8500	13.6000	10.6000	13.1500	+19.763%	60	490	-74.905%
2026-08-18	9.9900	11.5000	9.9900	10.9800	+20.659%	14	506	-69.945%
2026-08-17	7.9000	9.1000	7.7000	9.1000	+18.182%	29	501	-63.736%
2026-08-14	7.7900	7.7900	7.7000	7.7000	+4.054%	4	478	-57.143%
2026-08-13	7.2600	7.7500	7.2600	7.4000	+5.714%	11	479	-55.405%
2026-08-12	7.4000	7.4000	7.0000	7.0000	-12.500%	2	470	-52.857%
2026-08-11	8.0000	8.0000	8.0000	8.0000	-24.812%	21	469	-58.750%
2026-08-10	8.8000	10.9000	8.8000	10.6400	+42.056%	19	448	-68.985%
2026-08-07	7.9000	7.9000	7.4900	7.4900	-27.282%	13	432	-55.941%
2026-08-06	9.7000	10.5000	9.7000	10.3000	-3.738%	16	424	-67.961%
2026-08-05	10.4000	10.7000	10.4000	10.7000	+2.786%	3	414	-69.159%
2026-08-04	10.4100	10.4100	10.4100	10.4100	-19.923%	1	413	-68.300%
2026-08-03	13.1700	13.1700	13.0000	13.0000	-20.245%	4	413	-74.615%
2026-07-31	16.3000	16.3000	16.3000	16.3000	+4.487%	1	413	-79.755%
2026-07-30	17.1000	17.1000	15.6000	15.6000	+24.800%	2	414	-78.846%
2026-07-29	10.8800	12.5000	9.7200	12.5000	+7.945%	15	415	-73.600%
2026-07-27	12.7000	12.7000	11.5800	11.5800	-9.176%	7	421	-71.503%
2026-07-24	12.7500	12.7500	12.7500	12.7500	-8.929%	2	415	-74.118%
2026-07-23	13.8000	14.2000	13.8000	14.0000	-31.034%	38	416	-76.429%
2026-07-21	18.9500	20.3000	18.9500	20.3000	-4.245%	5	416	-83.744%
2026-07-20	19.1600	21.8000	19.1600	21.2000	+19.774%	10	420	-84.434%
2026-07-17	13.5500	17.7000	13.5500	17.7000	-3.804%	7	421	-81.356%
2026-07-16	19.9400	19.9400	17.6000	18.4000	-16.364%	11	416	-82.065%
2026-07-15	22.0000	22.0000	22.0000	22.0000	+2.326%	3	414	-85.000%
2026-07-13	22.7000	22.7000	21.5000	21.5000	+9.137%	6	411	-84.651%
2026-07-09	19.6000	19.7000	19.6000	19.7000	+8.840%	75	413	-83.249%
2026-07-07	18.4400	18.4400	18.1000	18.1000	+35.784%	2	466	-81.768%
2026-07-02	13.3300	13.3300	13.3300	13.3300	+12.966%	4	466	-75.244%
2026-06-30	11.8000	11.8000	11.8000	11.8000	-27.652%	1	466	-72.034%
2026-06-29	16.3100	16.3100	16.3100	16.3100	+20.369%	1	466	-79.767%
2026-06-26	13.5500	13.5500	13.5500	13.5500	-6.552%	1	466	-75.646%
2026-06-25	15.2000	15.3000	14.1600	14.5000	-20.765%	18	466	-77.241%
2026-06-24	18.1000	18.3000	18.1000	18.3000	-12.940%	3	456	-81.967%
2026-06-22	21.5200	22.1700	19.6000	21.0200	-10.591%	15	455	-84.301%
2026-06-18	21.0000	24.2000	20.8700	23.5100	-3.052%	107	434	-85.963%
2026-06-17	22.1000	24.2500	22.0000	24.2500	+1.848%	6	434	-86.392%
2026-06-16	23.2300	23.8100	23.2300	23.8100	-11.421%	2	434	-86.140%
2026-06-15	25.1500	26.8800	23.9500	26.8800	-16.703%	33	434	-87.723%
2026-06-10	32.2700	32.2700	32.2700	32.2700	+25.078%	1	416	-89.774%
2026-06-08	25.8000	25.8000	25.8000	25.8000	-0.386%	1	415	-87.209%
2026-06-05	24.5000	25.9000	22.8500	25.9000	+10.354%	500	415	-87.259%
2026-06-04	23.4700	23.4700	23.4700	23.4700	-21.294%	1	166	-85.939%
2026-06-02	35.0000	37.0400	29.8200	29.8200	-35.244%	5	165	-88.934%
2026-06-01	46.0500	46.0500	46.0500	46.0500	+9.643%	1	165	-92.834%
2026-05-29	41.6000	42.4000	41.6000	42.0000	-21.715%	16	165	-92.143%
2026-05-21	59.1000	59.1000	53.6500	53.6500	+30.854%	11	180	-93.849%
2026-05-19	41.0000	41.0000	41.0000	41.0000	-9.051%	10	191	-91.951%
2026-05-15	42.7000	45.0800	42.7000	45.0800	+24.187%	2	191	-92.680%
2026-05-14	36.3000	36.3000	36.3000	36.3000	+1.709%	1	190	-90.909%
2026-05-11	35.6900	35.6900	35.6900	35.6900	-1.136%	1	190	-90.754%
2026-05-05	36.1000	36.1000	36.1000	36.1000	-0.551%	1	189	-90.859%
2026-05-01	36.3000	36.3000	36.3000	36.3000	+1.397%	1	189	-90.909%
2026-04-30	35.8000	35.8000	35.8000	35.8000	-15.765%	1	189	-90.782%
2026-04-29	42.5000	42.5000	42.5000	42.5000	+31.254%	1	189	-92.235%
2026-04-23	32.3800	32.3800	32.3800	32.3800	+2.468%	3	189	-89.809%
2026-04-17	31.2000	31.6000	31.2000	31.6000	-8.406%	2	189	-89.557%
2026-04-16	34.5000	34.5000	34.5000	34.5000	-9.686%	11	189	-90.435%
2026-04-15	38.3000	38.3000	38.2000	38.2000	+30.822%	3	189	-91.361%
2026-04-14	29.7000	30.0000	28.2000	29.2000	-12.575%	16	192	-88.699%
2026-04-08	33.4000	33.4000	33.4000	33.4000	-22.506%	5	195	-90.120%
2026-04-06	43.1000	43.1000	43.1000	43.1000	-7.511%	2	200	-92.343%
2026-03-30	46.9500	46.9500	46.4500	46.6000	+10.427%	75	202	-92.918%
2026-03-27	42.1000	42.2000	42.1000	42.2000	-4.438%	2	127	-92.180%
2026-03-23	44.1600	44.1600	44.1600	44.1600	-14.913%	1	125	-92.527%
2026-03-20	47.9000	51.9000	47.9000	51.9000	+9.656%	3	125	-93.642%
2026-03-19	47.3500	47.3500	47.1500	47.3300	+7.495%	6	124	-93.028%
2026-03-18	42.1000	44.1300	42.1000	44.0300	+2.395%	90	119	-92.505%
2026-03-17	42.8000	43.0000	42.5000	43.0000	-1.669%	8	71	-92.326%
2026-03-13	40.1000	43.7300	39.3000	43.7300	+19.318%	15	69	-92.454%
2026-03-11	38.4500	38.5500	36.6500	36.6500	-0.272%	9	61	-90.996%
2026-03-10	36.7000	36.7500	36.7000	36.7500	-11.232%	3	54	-91.020%
2026-03-06	40.1000	41.4000	40.1000	41.4000	+24.324%	5	53	-92.029%
2026-03-05	33.4500	33.4500	33.3000	33.3000	+8.293%	2	49	-90.090%
2026-03-04	30.7500	30.7500	30.7500	30.7500	+19.417%	1	47	-89.268%
2026-02-25	25.7500	25.7500	25.7500	25.7500	+2.631%	1	47	-87.184%
2026-02-24	25.0900	25.0900	25.0900	25.0900	+4.542%	1	47	-86.847%
2026-02-19	24.0000	24.0000	24.0000	24.0000	-22.581%	1	47	-86.250%
2026-02-12	31.4000	31.4000	30.8900	31.0000	-60.000%	24	47	-89.355%
2025-08-06	77.9000	77.9000	77.5000	77.5000	-2.516%	2	40	-95.742%
2025-07-09	79.5000	79.5000	79.5000	79.5000	-3.108%	40	40	-95.849%
2025-05-27	81.7500	82.0500	81.7500	82.0500	0.000%	2	1	-95.978%