Dark

DE20260918P570
DE Sep 18 2026 570.00 Put (DE260918P00570000)
option OPRA

EOD

Aug 20, 2026

4.35-75.479%(-13.39)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.8500	8.8500	3.1800	4.3500	-75.479%	30	217	0.000%
2026-08-19	15.4800	17.7400	15.4800	17.7400	+30.923%	49	210	-75.479%
2026-08-18	12.5600	13.5500	12.5600	13.5500	+12.917%	8	185	-67.897%
2026-08-17	11.2000	12.0000	10.3700	12.0000	+17.878%	25	186	-63.750%
2026-08-14	10.1800	10.1800	10.1800	10.1800	+3.878%	1	167	-57.269%
2026-08-13	9.2000	9.9000	9.2000	9.8000	-8.411%	9	166	-55.612%
2026-08-12	10.7000	10.7000	10.7000	10.7000	+7.000%	1	162	-59.346%
2026-08-11	11.6600	11.6600	10.0000	10.0000	-16.667%	25	162	-56.500%
2026-08-10	11.4400	12.6000	11.4400	12.0000	+20.000%	4	154	-63.750%
2026-08-07	10.9000	10.9000	9.6000	10.0000	-23.722%	41	155	-56.500%
2026-08-05	13.0000	13.2000	13.0000	13.1100	+3.228%	8	141	-66.819%
2026-08-04	13.9400	13.9400	12.7000	12.7000	-20.526%	14	140	-65.748%
2026-08-03	15.8100	15.9800	15.8100	15.9800	-11.713%	8	127	-72.778%
2026-07-30	20.0000	20.0000	18.0000	18.1000	+52.743%	8	119	-75.967%
2026-07-29	11.8500	11.8500	11.8500	11.8500	+11.687%	1	118	-63.291%
2026-07-28	11.8000	11.8000	10.6100	10.6100	-27.329%	3	118	-59.001%
2026-07-27	14.6000	14.6000	14.6000	14.6000	-13.609%	3	116	-70.205%
2026-07-24	16.7500	16.9000	16.7200	16.9000	-5.587%	8	115	-74.260%
2026-07-23	17.3000	17.9000	16.8000	17.9000	-10.050%	9	113	-75.698%
2026-07-22	19.9000	19.9000	19.9000	19.9000	-15.927%	1	113	-78.141%
2026-07-21	23.6700	23.6700	23.6700	23.6700	-6.811%	2	113	-81.622%
2026-07-20	20.7600	25.5000	20.7600	25.4000	+21.648%	78	111	-82.874%
2026-07-17	21.0000	21.0000	20.8800	20.8800	-8.018%	4	130	-79.167%
2026-07-16	21.9700	22.7000	21.8000	22.7000	+0.576%	10	128	-80.837%
2026-07-10	22.5700	22.5700	22.5700	22.5700	+2.591%	1	127	-80.727%
2026-07-09	22.0000	22.0000	22.0000	22.0000	-10.931%	5	127	-80.227%
2026-07-07	20.0800	24.7000	20.0800	24.7000	+50.518%	4	127	-82.389%
2026-07-06	16.9500	16.9500	16.4100	16.4100	-7.809%	4	127	-73.492%
2026-07-02	15.8000	17.8000	15.8000	17.8000	+22.759%	8	125	-75.562%
2026-07-01	14.5400	14.9000	14.5000	14.5000	+1.399%	8	125	-70.000%
2026-06-30	16.2900	16.2900	14.3000	14.3000	-22.911%	8	121	-69.580%
2026-06-29	18.5500	18.5500	18.5500	18.5500	+9.959%	1	118	-76.550%
2026-06-26	16.8700	16.8700	16.8700	16.8700	-4.148%	1	118	-74.215%
2026-06-25	18.5000	18.6000	17.6000	17.6000	-18.519%	28	119	-75.284%
2026-06-24	20.8900	21.6000	20.8900	21.6000	-8.668%	14	108	-79.861%
2026-06-23	23.6500	23.6500	23.6500	23.6500	+4.002%	1	118	-81.607%
2026-06-22	25.7200	25.7200	22.7400	22.7400	-13.206%	11	118	-80.871%
2026-06-17	26.2000	26.2000	26.2000	26.2000	-11.337%	1	127	-83.397%
2026-06-15	29.5500	29.5500	29.5500	29.5500	-20.777%	4	127	-85.279%
2026-06-11	37.3000	37.3000	37.3000	37.3000	+6.754%	1	127	-88.338%
2026-06-09	34.9100	34.9400	34.9100	34.9400	+20.069%	2	127	-87.550%
2026-06-05	29.0500	29.1000	29.0500	29.1000	+11.069%	2	128	-85.052%
2026-06-04	26.2000	26.2000	26.2000	26.2000	-11.666%	1	126	-83.397%
2026-06-03	29.6600	29.6600	29.6600	29.6600	-12.300%	1	125	-85.334%
2026-06-02	42.6000	42.6000	33.8200	33.8200	-30.268%	17	124	-87.138%
2026-05-29	48.1000	48.5000	48.1000	48.5000	-15.799%	2	118	-91.031%
2026-05-21	66.1400	67.7000	55.0000	57.6000	+21.519%	18	120	-92.448%
2026-05-19	47.4000	47.4000	47.4000	47.4000	-0.420%	5	105	-90.823%
2026-05-18	48.0000	48.0000	47.5000	47.6000	-1.856%	11	89	-90.861%
2026-05-15	47.2000	48.5000	47.1800	48.5000	+21.554%	7	89	-91.031%
2026-05-13	39.9000	39.9000	39.9000	39.9000	+1.064%	1	92	-89.098%
2026-05-11	44.5000	44.5000	39.4800	39.4800	-2.035%	2	92	-88.982%
2026-05-05	40.3000	40.3000	40.3000	40.3000	-1.467%	1	92	-89.206%
2026-05-01	40.5000	40.9000	40.3000	40.9000	+4.657%	92	41	-89.364%
2026-04-30	39.0800	39.0800	39.0800	39.0800	-16.851%	10	41	-88.869%
2026-04-29	47.9000	47.9000	47.0000	47.0000	-0.844%	4	37	-90.745%
2026-04-28	47.4000	47.4000	47.4000	47.4000	+6.877%	1	34	-90.823%
2026-04-27	44.3500	44.3500	44.3500	44.3500	+21.908%	4	33	-90.192%
2026-04-23	36.1300	36.3800	36.1300	36.3800	+1.620%	3	33	-88.043%
2026-04-22	36.2000	36.5900	35.8000	35.8000	-2.452%	4	35	-87.849%
2026-04-21	36.6000	36.7000	36.6000	36.7000	+3.672%	2	32	-88.147%
2026-04-17	35.4000	35.4000	35.4000	35.4000	-17.463%	1	34	-87.712%
2026-04-16	42.8900	42.8900	42.8900	42.8900	+1.491%	2	34	-89.858%
2026-04-15	42.2600	42.2600	42.2600	42.2600	+40.445%	2	34	-89.707%
2026-04-09	30.0900	30.0900	30.0900	30.0900	-36.385%	2	32	-85.543%
2026-04-07	47.3000	47.3000	47.3000	47.3000	+2.603%	2	30	-90.803%
2026-04-02	46.1000	46.1000	46.1000	46.1000	-6.301%	1	29	-90.564%
2026-03-27	48.9500	49.2000	48.9500	49.2000	+3.688%	2	29	-91.159%
2026-03-23	48.3000	48.3000	47.4500	47.4500	-9.012%	2	30	-90.832%
2026-03-20	50.5500	52.1500	50.5500	52.1500	+5.674%	6	28	-91.659%
2026-03-19	51.3500	51.3500	49.3500	49.3500	+6.472%	6	27	-91.185%
2026-03-18	46.5500	46.5500	46.3500	46.3500	-2.215%	3	24	-90.615%
2026-03-17	47.0500	47.4000	47.0500	47.4000	+2.642%	4	21	-90.823%
2026-03-16	46.1800	46.1800	46.1800	46.1800	+6.283%	1	17	-90.580%
2026-03-13	43.4500	43.4500	43.4500	43.4500	+7.950%	2	17	-89.988%
2026-03-11	41.1500	41.1500	40.2500	40.2500	-12.348%	3	15	-89.193%
2026-03-09	45.9200	45.9200	45.9200	45.9200	-0.498%	4	12	-90.527%
2026-03-06	46.1500	46.1500	46.1500	46.1500	+25.749%	3	8	-90.574%
2026-03-05	37.1000	37.1000	36.7000	36.7000	+7.625%	2	7	-88.147%
2026-03-04	34.1000	34.1000	34.1000	34.1000	-0.728%	1	5	-87.243%
2026-03-03	34.7500	34.7500	34.3500	34.3500	-17.229%	4	4	-87.336%
2026-02-10	41.5000	41.5000	41.5000	41.5000	0.000%	2	2	-89.518%