Dark

DECK20260918P95
DECK Sep 18 2026 95.00 Put (DECK260918P00095000)
option OPRA

EOD

Sep 10, 2026

15.13+8.927%(+1.24)228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.2000	16.0600	14.4000	15.1300	+8.927%	228	16	0.000%
2026-09-09	13.8500	13.8900	13.8500	13.8900	+12.016%	3	57	+8.927%
2026-09-08	9.3200	12.4000	9.3200	12.4000	+31.217%	12	504	+22.016%
2026-09-04	10.2100	10.2100	9.4500	9.4500	-14.402%	2	511	+60.106%
2026-09-03	11.0400	11.0400	11.0400	11.0400	+0.364%	1	511	+37.047%
2026-09-02	10.9000	11.0000	10.8600	11.0000	+2.612%	12	512	+37.545%
2026-09-01	9.3000	10.9000	9.3000	10.7200	+36.041%	46	516	+41.138%
2026-08-31	8.2000	8.7000	7.6000	7.8800	+12.571%	73	538	+92.005%
2026-08-28	8.1000	8.1000	7.0000	7.0000	-23.830%	10	564	+116.143%
2026-08-27	8.3000	9.1900	8.3000	9.1900	+37.164%	13	565	+64.635%
2026-08-26	6.7000	6.7000	6.7000	6.7000	-2.899%	10	568	+125.821%
2026-08-25	6.5000	7.4600	6.1000	6.9000	+38.000%	44	558	+119.275%
2026-08-24	5.0000	5.0000	5.0000	5.0000	-7.407%	3	550	+202.600%
2026-08-21	6.5500	6.5500	5.4000	5.4000	-26.027%	12	550	+180.185%
2026-08-20	6.5000	8.0000	6.5000	7.3000	+28.070%	26	555	+107.260%
2026-08-19	5.7500	5.7500	5.2700	5.7000	-10.377%	7	562	+165.439%
2026-08-18	5.4900	6.3600	5.4900	6.3600	+3.922%	43	565	+137.893%
2026-08-17	6.1000	6.7800	6.1000	6.1200	+27.500%	15	568	+147.222%
2026-08-14	4.9500	5.1000	4.4000	4.8000	-0.826%	40	577	+215.208%
2026-08-13	5.7000	5.7400	4.8400	4.8400	-21.683%	99	561	+212.603%
2026-08-12	5.1000	6.2000	4.9000	6.1800	+31.489%	171	516	+144.822%
2026-08-11	4.6000	5.0000	4.5000	4.7000	+32.394%	13	465	+221.915%
2026-08-10	3.9000	3.9000	3.5000	3.5500	+4.412%	34	459	+326.197%
2026-08-07	3.5100	3.6500	3.4000	3.4000	-2.579%	5	435	+345.000%
2026-08-06	3.4000	3.5000	3.4000	3.4900	+20.345%	7	432	+333.524%
2026-08-05	2.9000	2.9000	2.9000	2.9000	-6.149%	1	436	+421.724%
2026-08-04	3.0900	3.0900	3.0900	3.0900	-18.684%	10	435	+389.644%
2026-08-03	3.0500	3.8000	3.0500	3.8000	0.000%	17	425	+298.158%
2026-07-31	3.6000	3.8000	3.5000	3.8000	+7.649%	190	418	+298.158%
2026-07-30	2.6000	4.0000	2.6000	3.5300	+41.200%	13	372	+328.612%
2026-07-29	2.5000	3.0900	2.2500	2.5000	-1.961%	63	365	+505.200%
2026-07-28	3.2000	3.2000	2.5500	2.5500	-47.746%	25	361	+493.333%
2026-07-24	5.9500	5.9500	4.8800	4.8800	-28.235%	89	363	+210.041%
2026-07-23	4.6500	6.8000	4.6500	6.8000	+58.140%	26	365	+122.500%
2026-07-22	4.3000	4.3000	4.3000	4.3000	+4.878%	10	365	+251.860%
2026-07-21	4.2000	4.2000	4.1000	4.1000	-1.205%	83	363	+269.024%
2026-07-20	4.1600	4.3000	4.1500	4.1500	+27.692%	85	380	+264.578%
2026-07-17	3.1800	3.2900	3.1800	3.2500	+2.201%	4	316	+365.538%
2026-07-16	3.1800	3.1800	3.1800	3.1800	-9.143%	3	315	+375.786%
2026-07-14	3.7000	3.7000	3.5000	3.5000	0.000%	9	318	+332.286%
2026-07-13	3.1200	3.5000	3.1200	3.5000	-10.256%	37	314	+332.286%
2026-07-10	3.7000	3.9000	3.7000	3.9000	-4.878%	16	322	+287.949%
2026-07-09	4.9000	4.9000	4.1000	4.1000	-12.766%	11	324	+269.024%
2026-07-08	5.0000	5.5100	4.7000	4.7000	+20.513%	43	324	+221.915%
2026-07-07	3.9000	3.9000	3.9000	3.9000	-11.364%	3	333	+287.949%
2026-07-02	4.4000	4.4000	4.4000	4.4000	-22.807%	14	335	+243.864%
2026-07-01	5.2800	5.7000	5.2800	5.7000	-0.175%	15	335	+165.439%
2026-06-29	5.7100	5.7100	5.7100	5.7100	+18.958%	1	348	+164.974%
2026-06-26	4.6000	4.8000	4.6000	4.8000	+9.091%	12	347	+215.208%
2026-06-24	4.3000	4.4000	4.3000	4.4000	-8.333%	29	347	+243.864%
2026-06-23	4.9500	4.9500	4.8000	4.8000	+6.667%	15	321	+215.208%
2026-06-22	4.5000	4.6000	4.5000	4.5000	+9.756%	26	323	+236.222%
2026-06-18	3.7400	4.1000	3.7400	4.1000	0.000%	11	310	+269.024%
2026-06-17	4.1000	4.1000	4.1000	4.1000	+46.429%	1	310	+269.024%
2026-06-15	3.7300	3.7300	2.8000	2.8000	-39.785%	5	310	+440.357%
2026-06-04	4.6500	4.6500	4.6500	4.6500	+2.423%	1	310	+225.376%
2026-06-03	4.5400	4.5400	4.5400	4.5400	+29.714%	1	309	+233.260%
2026-05-28	3.5000	3.5000	3.5000	3.5000	-1.961%	1	309	+332.286%
2026-05-27	3.9200	3.9200	3.5700	3.5700	-23.226%	11	309	+323.810%
2026-05-26	5.3000	5.3000	4.4000	4.6500	-25.121%	9	319	+225.376%
2026-05-22	6.1000	6.2100	6.1000	6.2100	-23.990%	11	306	+143.639%
2026-05-21	8.9000	9.0000	8.1700	8.1700	-14.000%	10	316	+85.190%
2026-05-20	10.5000	10.5000	9.5000	9.5000	-9.524%	11	316	+59.263%
2026-05-18	10.2000	10.6000	10.0400	10.5000	-4.545%	14	323	+44.095%
2026-05-15	10.9000	11.0000	10.9000	11.0000	+1.852%	3	323	+37.545%
2026-05-14	10.9000	10.9000	10.6000	10.8000	-0.093%	5	324	+40.093%
2026-05-13	10.8000	10.8100	10.8000	10.8100	-0.826%	2	309	+39.963%
2026-05-12	10.4000	10.9000	10.4000	10.9000	+9.000%	24	309	+38.807%
2026-05-11	10.2200	10.2200	10.0000	10.0000	+16.279%	3	309	+51.300%
2026-05-08	8.4100	8.6000	8.4100	8.6000	+16.216%	3	312	+75.930%
2026-05-07	7.4000	7.4000	7.4000	7.4000	-24.258%	1	311	+104.459%
2026-05-04	9.6500	9.7700	9.6500	9.7700	+14.136%	7	312	+54.862%
2026-05-01	8.5600	8.5600	8.5600	8.5600	0.000%	2	305	+76.752%
2026-04-29	8.5100	8.5600	8.5100	8.5600	+21.418%	11	305	+76.752%
2026-04-28	7.0500	7.0500	7.0500	7.0500	+3.676%	2	305	+114.610%
2026-04-22	6.0000	6.8000	6.0000	6.8000	+15.254%	5	305	+122.500%
2026-04-21	5.9000	5.9000	5.9000	5.9000	+6.884%	3	305	+156.441%
2026-04-20	5.5200	5.5200	5.5200	5.5200	-15.077%	1	305	+174.094%
2026-04-15	6.5000	6.5000	6.5000	6.5000	-1.515%	2	304	+132.769%
2026-04-14	7.1000	7.1000	6.6000	6.6000	-7.042%	40	302	+129.242%
2026-04-09	7.5000	7.6000	7.1000	7.1000	-5.333%	22	269	+113.099%
2026-04-08	7.5000	7.8000	7.5000	7.5000	-22.680%	49	257	+101.733%
2026-04-07	9.7000	9.7000	9.7000	9.7000	-3.960%	2	240	+55.979%
2026-04-06	10.6000	10.6000	10.1000	10.1000	-0.980%	45	242	+49.802%
2026-04-02	10.7000	10.7000	10.2000	10.2000	+12.088%	18	179	+48.333%
2026-04-01	10.1000	10.1000	9.1000	9.1000	-18.018%	24	179	+66.264%
2026-03-31	11.2000	11.5000	11.1000	11.1000	-9.756%	53	155	+36.306%
2026-03-30	12.3000	12.3000	12.3000	12.3000	-0.806%	6	102	+23.008%
2026-03-27	12.4000	12.4000	12.4000	12.4000	+28.497%	1	96	+22.016%
2026-03-25	9.6500	9.6500	9.6500	9.6500	-0.515%	1	95	+56.788%
2026-03-24	9.7000	9.7000	9.7000	9.7000	-1.020%	12	95	+55.979%
2026-03-23	9.3000	9.8000	9.2000	9.8000	0.000%	27	83	+54.388%
2026-03-20	9.1000	9.8000	8.8000	9.8000	+12.644%	29	63	+54.388%
2026-03-19	8.5000	8.7000	8.5000	8.7000	+3.571%	13	42	+73.908%
2026-03-18	8.3000	8.4000	8.0000	8.4000	-8.297%	6	35	+80.119%
2026-03-06	8.9900	9.1600	8.9900	9.1600	+17.436%	2	35	+65.175%
2026-03-05	7.8000	7.8000	7.8000	7.8000	-10.345%	1	33	+93.974%
2026-03-04	8.7000	8.7000	8.7000	8.7000	+58.182%	2	32	+73.908%
2026-02-23	5.5000	5.5000	5.5000	5.5000	-15.385%	1	30	+175.091%
2026-02-06	6.6300	6.6300	6.5000	6.5000	-14.698%	3	29	+132.769%
2026-02-04	7.0300	7.6200	7.0300	7.6200	+18.140%	5	28	+98.556%
2026-02-02	6.4500	6.4500	6.4500	6.4500	-12.602%	4	27	+134.574%
2026-01-30	7.3800	7.3800	7.3800	7.3800	-36.489%	1	23	+105.014%
2026-01-29	11.6200	11.6200	11.6200	11.6200	+3.014%	1	24	+30.207%
2026-01-22	11.2800	11.2800	11.2800	11.2800	+1.897%	2	24	+34.131%
2026-01-15	11.0700	11.0700	11.0700	11.0700	-1.161%	1	22	+36.676%
2026-01-12	11.2000	11.2000	11.2000	11.2000	+4.673%	3	22	+35.089%
2026-01-09	10.4000	10.7000	10.2000	10.7000	+13.347%	4	19	+41.402%
2026-01-08	9.4400	9.4400	9.4400	9.4400	-3.673%	1	17	+60.275%
2026-01-05	9.8000	9.8000	9.8000	9.8000	-13.274%	10	5	+54.388%
2025-12-22	12.0200	12.0200	11.3000	11.3000	-3.419%	2	5	+33.894%
2025-12-16	11.7000	11.7000	11.7000	11.7000	0.000%	2	5	+29.316%
2025-12-15	11.7000	11.7000	11.7000	11.7000	-25.000%	2	7	+29.316%
2025-12-03	15.6000	15.6000	15.6000	15.6000	-4.762%	1	7	-3.013%
2025-12-01	16.3800	16.3800	16.3800	16.3800	-23.955%	2	8	-7.631%
2025-10-31	21.5400	21.5400	21.5400	21.5400	+0.186%	3	7	-29.759%
2025-10-30	21.5000	21.5000	21.5000	21.5000	+18.785%	1	4	-29.628%
2025-10-27	18.1000	18.1000	18.1000	18.1000	+16.249%	1	3	-16.409%
2025-10-22	15.5700	15.5700	15.5700	15.5700	+3.800%	1	3	-2.826%
2025-10-20	15.0000	15.0000	15.0000	15.0000	-1.961%	1	2	+0.867%
2025-10-13	15.3000	15.3000	15.3000	15.3000	+2.000%	1	2	-1.111%
2025-10-07	15.0000	15.0000	15.0000	15.0000	0.000%	1	1	+0.867%