Dark

DECK20260918P85
DECK Sep 18 2026 85.00 Put (DECK260918P00085000)
option OPRA

EOD

Sep 14, 2026

4.90+22.500%(+0.90)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	4.8500	6.1500	4.8500	4.9000	+22.500%	23	740	0.000%
2026-09-11	3.8200	4.0000	3.6000	4.0000	-26.606%	20	747	+22.500%
2026-09-10	5.0000	5.6000	5.0000	5.4500	+4.808%	10	749	-10.092%
2026-09-09	3.5500	5.2000	3.5500	5.2000	+48.997%	39	752	-5.769%
2026-09-08	2.1000	3.5300	1.8000	3.4900	+93.889%	16	758	+40.401%
2026-09-04	2.1500	2.1500	1.7600	1.8000	-29.961%	31	761	+172.222%
2026-09-03	2.4800	3.1000	2.4800	2.5700	-8.865%	17	761	+90.661%
2026-09-02	2.2500	2.8200	2.2000	2.8200	+11.024%	13	780	+73.759%
2026-09-01	1.8800	2.8500	1.8500	2.5400	+81.429%	43	779	+92.913%
2026-08-31	1.6500	1.6500	1.4000	1.4000	+5.263%	6	768	+250.000%
2026-08-28	1.7500	1.8300	1.3300	1.3300	-32.143%	34	767	+268.421%
2026-08-27	1.3200	2.0600	1.3200	1.9600	+70.435%	108	773	+150.000%
2026-08-26	1.2600	1.3500	1.1500	1.1500	-20.690%	16	734	+326.087%
2026-08-25	1.3200	1.7500	1.2500	1.4500	+123.077%	30	738	+237.931%
2026-08-24	0.9000	1.0100	0.6500	0.6500	-40.909%	33	721	+653.846%
2026-08-21	1.4000	1.4000	1.0500	1.1000	-40.217%	12	715	+345.455%
2026-08-20	1.2000	1.9000	1.2000	1.8400	+82.178%	24	714	+166.304%
2026-08-19	1.2000	1.2000	0.9000	1.0100	-30.345%	39	705	+385.149%
2026-08-18	1.4500	1.5000	1.1000	1.4500	+8.209%	77	712	+237.931%
2026-08-17	1.1000	1.6500	0.8500	1.3400	+57.647%	357	656	+265.672%
2026-08-14	1.2200	1.2200	0.8300	0.8500	-24.779%	91	383	+476.471%
2026-08-13	1.2200	1.3000	1.1300	1.1300	-26.144%	18	304	+333.628%
2026-08-12	1.2500	1.5300	0.6000	1.5300	+39.091%	44	292	+220.261%
2026-08-11	0.9800	1.2100	0.9800	1.1000	+37.500%	72	276	+345.455%
2026-08-10	1.0500	1.0500	0.8000	0.8000	-9.091%	6	259	+512.500%
2026-08-07	1.0500	1.0500	0.8800	0.8800	-3.297%	2	256	+456.818%
2026-08-06	0.9000	0.9100	0.9000	0.9100	+13.750%	12	257	+438.462%
2026-08-05	0.8800	0.8800	0.8000	0.8000	-8.046%	2	247	+512.500%
2026-08-04	0.9000	0.9000	0.8700	0.8700	-14.706%	4	249	+463.218%
2026-08-03	1.1000	1.1500	1.0200	1.0200	-2.857%	9	250	+380.392%
2026-07-31	1.2500	1.2500	1.0500	1.0500	-12.500%	23	247	+366.667%
2026-07-30	1.2800	1.2800	1.2000	1.2000	-1.639%	3	247	+308.333%
2026-07-29	1.2200	1.2200	1.2200	1.2200	+52.500%	2	244	+301.639%
2026-07-28	1.2000	1.2000	0.8000	0.8000	-37.500%	17	242	+512.500%
2026-07-27	1.3800	1.3800	1.2800	1.2800	-40.465%	3	247	+282.813%
2026-07-24	2.7800	2.7800	2.0200	2.1500	-22.662%	71	245	+127.907%
2026-07-23	2.0000	2.8500	2.0000	2.7800	+48.663%	11	192	+76.259%
2026-07-22	1.8700	1.8700	1.8700	1.8700	-1.579%	1	192	+162.032%
2026-07-20	1.8900	1.9000	1.8900	1.9000	+27.517%	2	191	+157.895%
2026-07-16	1.4900	1.4900	1.4900	1.4900	+14.615%	1	191	+228.859%
2026-07-13	1.3000	1.3000	1.3000	1.3000	-40.092%	1	191	+276.923%
2026-07-09	2.1700	2.1700	2.1700	2.1700	+0.930%	1	192	+125.806%
2026-07-08	2.2500	2.3500	2.0000	2.1500	+22.857%	27	191	+127.907%
2026-07-07	1.7500	1.7500	1.7500	1.7500	-20.455%	3	189	+180.000%
2026-07-06	2.2000	2.2000	2.2000	2.2000	+15.789%	1	189	+122.727%
2026-07-02	1.9000	1.9000	1.8000	1.9000	-25.490%	9	192	+157.895%
2026-07-01	2.4000	2.5500	2.3500	2.5500	+50.000%	20	192	+92.157%
2026-06-18	1.7000	1.7000	1.7000	1.7000	-32.000%	7	201	+188.235%
2026-06-05	2.5000	2.5000	2.5000	2.5000	+25.000%	12	201	+96.000%
2026-06-02	2.0000	2.0000	2.0000	2.0000	+15.607%	50	208	+145.000%
2026-05-28	1.7500	1.7500	1.7300	1.7300	+2.367%	10	208	+183.237%
2026-05-27	2.0600	2.0600	1.6900	1.6900	-59.762%	18	208	+189.941%
2026-05-22	4.2000	4.2000	4.2000	4.2000	-14.286%	1	214	+16.667%
2026-05-21	4.9000	4.9000	4.9000	4.9000	-10.909%	1	215	0.000%
2026-05-20	5.6000	5.7000	5.2000	5.5000	-9.836%	4	215	-10.909%
2026-05-19	5.9000	6.1000	5.7000	6.1000	0.000%	35	232	-19.672%
2026-05-18	5.8000	6.1000	5.7000	6.1000	-4.688%	20	232	-19.672%
2026-05-15	6.3000	6.5000	6.3000	6.4000	+3.226%	9	232	-23.438%
2026-05-14	6.3000	6.3000	6.1000	6.2000	-4.615%	4	241	-20.968%
2026-05-13	6.0000	6.5000	6.0000	6.5000	+13.043%	5	238	-24.615%
2026-05-12	6.0200	6.0200	5.7500	5.7500	+18.070%	2	238	-14.783%
2026-05-08	4.5000	4.8700	4.5000	4.8700	+15.403%	6	238	+0.616%
2026-05-07	4.2000	4.2200	4.2000	4.2200	-19.466%	3	237	+16.114%
2026-05-05	5.4000	5.4000	5.2000	5.2400	-3.499%	8	237	-6.489%
2026-05-04	5.3100	5.4300	5.3100	5.4300	+5.848%	9	233	-9.761%
2026-05-01	5.1300	5.1300	5.1300	5.1300	+31.538%	1	226	-4.483%
2026-04-24	3.9000	3.9000	3.9000	3.9000	+21.875%	3	226	+25.641%
2026-04-20	3.2000	3.2000	3.2000	3.2000	+6.667%	3	226	+53.125%
2026-04-17	3.0000	3.0000	3.0000	3.0000	-21.053%	2	229	+63.333%
2026-04-14	4.0000	4.0000	3.8000	3.8000	-9.524%	2	230	+28.947%
2026-04-09	4.2000	4.2000	4.2000	4.2000	-4.545%	4	230	+16.667%
2026-04-08	4.7000	4.7000	4.4000	4.4000	-29.032%	14	230	+11.364%
2026-04-06	6.2000	6.2000	6.2000	6.2000	-3.125%	1	238	-20.968%
2026-04-02	6.4000	6.4000	6.4000	6.4000	+16.364%	10	239	-23.438%
2026-04-01	5.7000	5.9000	5.5000	5.5000	-30.730%	36	239	-10.909%
2026-03-30	7.9500	8.0000	7.8000	7.9400	-4.337%	24	205	-38.287%
2026-03-27	8.7000	8.7000	8.3000	8.3000	+7.792%	18	198	-40.964%
2026-03-26	7.2000	7.7000	7.2000	7.7000	+20.313%	2	188	-36.364%
2026-03-25	5.4000	6.4000	5.4000	6.4000	+6.667%	8	186	-23.438%
2026-03-24	6.0000	6.0000	6.0000	6.0000	+5.263%	2	176	-18.333%
2026-03-23	5.7000	5.7000	5.6000	5.7000	-10.938%	9	176	-14.035%
2026-03-20	5.4000	6.4000	5.4000	6.4000	+20.755%	79	168	-23.438%
2026-03-19	5.3000	5.3000	5.3000	5.3000	-10.169%	5	134	-7.547%
2026-03-16	5.9000	5.9000	5.9000	5.9000	+1.724%	16	134	-16.949%
2026-03-11	5.7000	5.8000	5.7000	5.8000	-4.918%	6	134	-15.517%
2026-03-09	6.1000	6.1000	6.1000	6.1000	+96.774%	2	129	-19.672%
2026-02-23	3.5000	3.5000	3.1000	3.1000	-22.306%	17	129	+58.065%
2026-02-02	3.9900	3.9900	3.9900	3.9900	+2.308%	4	112	+22.807%
2026-01-30	5.6000	5.6000	3.7000	3.9000	-43.478%	33	116	+25.641%
2026-01-09	6.9000	6.9000	6.9000	6.9000	+20.419%	1	117	-28.986%
2026-01-05	6.0000	6.0000	5.7300	5.7300	-10.469%	6	116	-14.485%
2026-01-02	6.4000	6.4000	6.4000	6.4000	-2.883%	1	116	-23.438%
2025-12-30	6.1100	6.5900	6.1100	6.5900	-9.103%	2	116	-25.645%
2025-12-29	7.2500	7.2500	7.2500	7.2500	+11.367%	2	114	-32.414%
2025-12-17	7.0500	7.0500	6.5100	6.5100	-7.000%	4	114	-24.731%
2025-12-16	8.0000	8.0000	7.0000	7.0000	-19.540%	9	110	-30.000%
2025-12-09	9.2000	9.2000	8.7000	8.7000	0.000%	7	102	-43.678%
2025-12-04	8.7000	8.7000	8.7000	8.7000	-36.029%	10	105	-43.678%
2025-12-01	13.6000	13.6000	13.6000	13.6000	0.000%	2	95	-63.971%
2025-11-21	13.6000	13.6000	13.6000	13.6000	-15.842%	1	97	-63.971%
2025-11-17	15.4900	16.1600	15.4900	16.1600	-2.061%	2	98	-69.678%
2025-11-10	16.5000	16.5000	16.5000	16.5000	-0.602%	3	97	-70.303%
2025-11-05	16.6000	16.6000	16.6000	16.6000	0.000%	2	94	-70.482%
2025-11-03	16.8800	16.8800	16.6000	16.6000	+9.211%	2	90	-70.482%
2025-10-30	14.8500	15.2000	14.8500	15.2000	+8.108%	3	90	-67.763%
2025-10-29	13.8000	14.0600	13.8000	14.0600	+5.714%	28	87	-65.149%
2025-10-28	13.1000	13.3000	13.1000	13.3000	+4.724%	2	59	-63.158%
2025-10-27	12.5000	12.7000	12.5000	12.7000	-0.157%	3	54	-61.417%
2025-10-24	12.4500	12.7200	12.4500	12.7200	+23.495%	3	54	-61.478%
2025-10-23	10.3000	10.3000	10.3000	10.3000	-0.962%	1	51	-52.427%
2025-10-07	10.4000	10.4000	10.4000	10.4000	+20.930%	1	52	-52.885%
2025-10-06	8.6000	8.6000	8.6000	8.6000	-4.444%	50	51	-43.023%
2025-09-30	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	-45.556%