Dark

DECK20260918P100
DECK Sep 18 2026 100.00 Put (DECK260918P00100000)
option OPRA

EOD

Sep 10, 2026

19.40+36.620%(+5.20)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.7000	20.7000	19.4000	19.4000	+36.620%	168	50	0.000%
2026-09-04	14.2000	14.2000	14.2000	14.2000	-2.338%	1	81	+36.620%
2026-09-01	14.5400	14.5400	14.5400	14.5400	+13.594%	1	81	+33.425%
2026-08-31	12.6000	12.8000	12.6000	12.8000	+1.587%	10	460	+51.563%
2026-08-28	12.8000	13.1200	12.6000	12.6000	-8.029%	5	469	+53.968%
2026-08-27	13.7000	13.7000	13.7000	13.7000	+30.228%	1	474	+41.606%
2026-08-26	10.5200	10.5200	10.5200	10.5200	-7.638%	2	475	+84.411%
2026-08-25	11.1500	11.3900	11.1500	11.3900	+35.919%	30	475	+70.325%
2026-08-24	8.3800	8.3800	8.3800	8.3800	-9.209%	30	468	+131.504%
2026-08-21	11.2000	11.2000	9.2300	9.2300	-21.447%	77	498	+110.184%
2026-08-20	11.7000	11.7500	11.2800	11.7500	+31.285%	3	550	+65.106%
2026-08-19	9.9000	9.9000	8.3000	8.9500	-11.386%	32	548	+116.760%
2026-08-18	9.2000	10.1000	9.2000	10.1000	+1.304%	215	587	+92.079%
2026-08-17	10.7000	10.7000	9.9700	9.9700	+24.625%	23	606	+94.584%
2026-08-14	8.0000	8.0000	8.0000	8.0000	-3.614%	2	623	+142.500%
2026-08-13	8.7200	8.7200	8.3000	8.3000	-6.742%	3	625	+133.735%
2026-08-12	8.7500	8.9000	8.0000	8.9000	+15.885%	6	625	+117.978%
2026-08-11	8.2000	8.2000	7.6500	7.6800	+29.949%	6	628	+152.604%
2026-08-07	5.9100	5.9100	5.9100	5.9100	-1.500%	1	625	+228.257%
2026-08-06	5.2600	6.0900	5.2600	6.0000	+20.000%	31	624	+223.333%
2026-08-05	5.0000	5.0000	5.0000	5.0000	-10.714%	1	594	+288.000%
2026-08-03	6.0000	6.2000	5.6000	5.6000	-8.197%	8	593	+246.429%
2026-07-31	6.1000	6.1000	6.1000	6.1000	+22.000%	1	597	+218.033%
2026-07-29	5.0000	5.0100	5.0000	5.0000	+9.890%	10	596	+288.000%
2026-07-28	5.0000	5.1000	4.5500	4.5500	-48.237%	10	596	+326.374%
2026-07-24	8.3200	8.7900	8.3200	8.7900	-4.457%	3	597	+120.705%
2026-07-23	6.7100	10.0000	6.7100	9.2000	+40.458%	13	591	+110.870%
2026-07-22	6.5500	6.5500	6.5500	6.5500	+9.167%	1	591	+196.183%
2026-07-21	6.3000	6.3000	6.0000	6.0000	-3.226%	46	591	+223.333%
2026-07-20	6.0500	6.2000	6.0500	6.2000	+21.569%	6	631	+212.903%
2026-07-15	5.2000	5.2000	4.9000	5.1000	-1.923%	29	634	+280.392%
2026-07-14	5.0000	5.2000	4.9000	5.2000	+1.961%	21	623	+273.077%
2026-07-13	4.7000	5.1000	4.7000	5.1000	-3.774%	23	602	+280.392%
2026-07-10	5.5000	5.9000	5.3000	5.3000	-11.667%	25	621	+266.038%
2026-07-09	5.9000	6.0000	5.8000	6.0000	-11.765%	37	617	+223.333%
2026-07-08	6.9000	6.9000	6.7000	6.8000	+13.333%	39	619	+185.294%
2026-07-07	6.0000	6.0000	6.0000	6.0000	-4.762%	1	645	+223.333%
2026-07-02	6.4500	6.4500	6.0000	6.3000	-20.253%	27	658	+207.937%
2026-07-01	7.8000	7.9000	7.7000	7.9000	-1.250%	25	658	+145.570%
2026-06-30	8.0000	8.0000	8.0000	8.0000	+10.345%	3	683	+142.500%
2026-06-29	6.6000	7.2500	6.6000	7.2500	+9.682%	12	683	+167.586%
2026-06-26	6.6100	6.6100	6.6100	6.6100	-14.156%	3	678	+193.495%
2026-06-25	6.6000	7.7000	6.3000	7.7000	+19.195%	6	675	+151.948%
2026-06-22	6.4600	6.4600	6.4600	6.4600	+20.074%	2	670	+200.310%
2026-06-18	5.1900	5.3800	5.0600	5.3800	+28.095%	132	572	+260.595%
2026-06-16	4.2000	4.2000	4.2000	4.2000	-14.286%	1	572	+361.905%
2026-06-11	4.9000	4.9000	4.9000	4.9000	-23.197%	4	572	+295.918%
2026-06-05	6.3800	6.3800	6.3800	6.3800	+1.270%	1	568	+204.075%
2026-06-04	6.3000	6.3000	6.3000	6.3000	+0.639%	1	568	+207.937%
2026-06-03	6.2600	6.2600	6.2600	6.2600	+15.926%	1	568	+209.904%
2026-06-02	5.4000	5.4000	5.4000	5.4000	-1.818%	4	567	+259.259%
2026-06-01	5.0700	5.5000	5.0700	5.5000	+4.762%	2	567	+252.727%
2026-05-27	5.5000	5.5000	5.2000	5.2500	-21.642%	101	565	+269.524%
2026-05-26	6.7000	6.7200	6.6800	6.7000	-43.697%	4	517	+189.552%
2026-05-11	11.9000	11.9000	11.9000	11.9000	+9.174%	2	516	+63.025%
2026-05-08	10.9000	10.9000	10.9000	10.9000	+12.371%	2	514	+77.982%
2026-05-07	9.7000	9.7000	9.7000	9.7000	-16.379%	1	514	+100.000%
2026-05-05	11.6000	11.6000	11.6000	11.6000	-6.452%	1	514	+67.241%
2026-05-04	11.0000	12.4000	11.0000	12.4000	+14.286%	19	515	+56.452%
2026-05-01	10.8500	10.8500	10.8500	10.8500	+8.500%	1	517	+78.802%
2026-04-30	10.0000	10.0000	10.0000	10.0000	-7.834%	1	517	+94.000%
2026-04-29	10.8000	10.8500	10.8000	10.8500	+21.910%	2	516	+78.802%
2026-04-28	8.9000	8.9000	8.9000	8.9000	0.000%	1	516	+117.978%
2026-04-27	8.5000	9.0500	8.5000	8.9000	+20.270%	9	516	+117.978%
2026-04-21	7.2000	7.4000	7.2000	7.4000	+7.246%	14	496	+162.162%
2026-04-17	6.8200	6.9000	6.8200	6.9000	-16.867%	3	496	+181.159%
2026-04-15	8.3000	8.3000	8.3000	8.3000	-3.488%	3	493	+133.735%
2026-04-14	8.7000	8.8000	8.6000	8.6000	+2.625%	16	490	+125.581%
2026-04-10	8.3800	8.3800	8.3800	8.3800	-2.558%	1	478	+131.504%
2026-04-09	9.5000	9.6000	8.6000	8.6000	-7.527%	13	477	+125.581%
2026-04-08	10.0000	10.0000	9.3000	9.3000	-20.513%	3	464	+108.602%
2026-04-01	12.2000	12.2000	11.6000	11.7000	-13.525%	19	466	+65.812%
2026-03-31	13.5300	13.5300	13.5300	13.5300	-12.143%	8	462	+43.385%
2026-03-30	15.4000	15.4000	15.4000	15.4000	-1.911%	3	462	+25.974%
2026-03-27	15.7000	15.7000	15.7000	15.7000	+12.143%	1	461	+23.567%
2026-03-26	14.0000	14.0000	14.0000	14.0000	+10.063%	1	460	+38.571%
2026-03-25	12.7200	12.7200	12.7200	12.7200	+5.124%	10	460	+52.516%
2026-03-24	12.1000	12.1000	12.1000	12.1000	0.000%	35	450	+60.331%
2026-03-23	11.5000	12.1000	11.5000	12.1000	+0.833%	13	443	+60.331%
2026-03-20	11.3000	12.0000	11.0000	12.0000	+12.570%	56	441	+61.667%
2026-03-19	10.6000	10.8000	10.6000	10.6600	+5.545%	9	417	+81.989%
2026-03-18	10.3000	10.3000	10.1000	10.1000	-12.174%	11	414	+92.079%
2026-03-17	11.5000	11.5000	11.5000	11.5000	0.000%	1	414	+68.696%
2026-03-16	11.5000	11.5000	11.5000	11.5000	-11.538%	20	414	+68.696%
2026-03-09	12.0000	13.0000	12.0000	13.0000	+23.810%	2	394	+49.231%
2026-03-06	10.5000	10.5000	10.5000	10.5000	+43.836%	101	393	+84.762%
2026-02-27	7.0000	7.3000	7.0000	7.3000	0.000%	3	292	+165.753%
2026-02-19	7.3000	7.3000	7.3000	7.3000	-15.017%	1	290	+165.753%
2026-01-30	8.5900	8.5900	8.5900	8.5900	-39.078%	1	290	+125.844%
2026-01-28	14.1000	14.1000	14.1000	14.1000	+4.213%	1	291	+37.589%
2026-01-22	13.5300	13.5300	13.5300	13.5300	-5.451%	2	290	+43.385%
2026-01-21	14.5000	14.5000	14.3100	14.3100	-1.310%	2	288	+35.570%
2026-01-14	14.5000	14.5000	14.5000	14.5000	+5.839%	24	289	+33.793%
2026-01-12	13.7000	13.9000	13.7000	13.7000	+22.321%	50	265	+41.606%
2026-01-05	11.8200	11.8200	11.2000	11.2000	-10.400%	6	219	+73.214%
2026-01-02	12.5000	12.5000	12.5000	12.5000	-15.254%	1	219	+55.200%
2025-12-23	14.7500	14.7500	14.7500	14.7500	+4.610%	1	220	+31.525%
2025-12-18	14.1000	14.1000	14.1000	14.1000	-3.358%	2	219	+37.589%
2025-12-15	14.5900	14.5900	14.5900	14.5900	-10.215%	1	217	+32.968%
2025-12-09	16.2500	16.2500	16.2500	16.2500	-32.065%	1	218	+19.385%
2025-11-21	23.9200	23.9200	23.9200	23.9200	-10.244%	1	218	-18.896%
2025-11-07	26.1000	26.7300	26.1000	26.6500	+2.500%	4	217	-27.205%
2025-11-06	26.0000	26.0000	26.0000	26.0000	-3.418%	10	217	-25.385%
2025-11-04	26.9200	26.9200	26.9200	26.9200	0.000%	1	207	-27.935%
2025-11-03	26.9200	26.9200	26.9200	26.9200	+16.537%	1	205	-27.935%
2025-10-29	23.1000	23.1000	23.1000	23.1000	+1.987%	1	205	-16.017%
2025-10-24	22.6500	22.6500	22.6500	22.6500	+25.694%	1	204	-14.349%
2025-10-22	17.0000	18.0200	17.0000	18.0200	-4.707%	5	203	+7.658%
2025-10-17	18.9100	18.9100	18.9100	18.9100	+1.721%	146	202	+2.591%
2025-10-16	18.8500	18.8500	18.5900	18.5900	+1.198%	2	56	+4.357%
2025-10-15	18.1800	18.6000	17.8200	18.3700	+0.383%	25	55	+5.607%
2025-10-14	20.0000	20.0000	18.0000	18.3000	+12.132%	57	31	+6.011%
2025-10-09	16.3200	16.3200	16.3200	16.3200	0.000%	1	1	+18.873%