Dark

DECK20261218P80
DECK Dec 18 2026 80.00 Put (DECK261218P00080000)
option OPRA

EOD

Sep 14, 2026

6.60-8.333%(-0.60)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	6.7500	7.3200	6.6000	6.6000	-8.333%	6	688	0.000%
2026-09-10	7.2000	7.2000	7.0000	7.2000	+5.882%	41	683	-8.333%
2026-09-09	6.4000	6.8000	6.3100	6.8000	+23.636%	18	646	-2.941%
2026-09-08	5.5000	5.7000	5.5000	5.5000	+13.402%	12	636	+20.000%
2026-09-04	4.9000	4.9000	4.7500	4.8500	-8.491%	3	622	+36.082%
2026-09-03	5.3000	5.4000	5.2500	5.3000	+1.923%	15	622	+24.528%
2026-09-02	5.0600	5.2000	4.9000	5.2000	-1.887%	12	623	+26.923%
2026-09-01	4.8000	5.3000	4.7700	5.3000	+23.256%	13	619	+24.528%
2026-08-31	4.1200	4.3000	4.1200	4.3000	+3.614%	22	616	+53.488%
2026-08-28	4.6000	4.6000	4.1500	4.1500	-10.753%	17	596	+59.036%
2026-08-27	4.4000	4.7500	4.4000	4.6500	+19.231%	34	599	+41.935%
2026-08-26	4.1000	4.1000	3.9000	3.9000	-4.878%	9	573	+69.231%
2026-08-25	4.0000	4.3100	4.0000	4.1000	+13.889%	39	572	+60.976%
2026-08-24	3.4000	3.6000	3.3000	3.6000	-10.000%	17	540	+83.333%
2026-08-21	4.0000	4.0000	4.0000	4.0000	-6.977%	1	548	+65.000%
2026-08-20	4.1400	4.3000	4.1400	4.3000	+22.857%	13	549	+53.488%
2026-08-19	3.5000	3.5000	3.5000	3.5000	-8.377%	5	536	+88.571%
2026-08-18	3.6500	3.8200	3.6000	3.8200	-4.500%	16	541	+72.775%
2026-08-17	4.0000	4.0000	3.8000	4.0000	+8.108%	46	529	+65.000%
2026-08-13	3.7000	3.7100	3.7000	3.7000	-7.500%	8	522	+78.378%
2026-08-12	3.4000	4.0000	3.4000	4.0000	+15.274%	64	514	+65.000%
2026-08-11	3.1800	3.6100	3.1800	3.4700	+15.282%	127	455	+90.202%
2026-08-03	3.0100	3.0100	3.0100	3.0100	-2.903%	10	369	+119.269%
2026-07-31	2.9700	3.1000	2.9700	3.1000	-3.125%	2	379	+112.903%
2026-07-30	3.2000	3.2000	3.2000	3.2000	+20.301%	1	379	+106.250%
2026-07-28	2.6600	2.6600	2.6600	2.6600	-36.364%	20	380	+148.120%
2026-07-24	4.6000	4.7600	4.0700	4.1800	+10.000%	92	380	+57.895%
2026-07-23	3.8000	3.8000	3.8000	3.8000	+10.465%	1	396	+73.684%
2026-07-21	3.2300	3.4400	3.2300	3.4400	-4.444%	3	396	+91.860%
2026-07-01	3.7000	3.7000	3.6000	3.6000	-5.263%	5	396	+83.333%
2026-06-30	3.8000	3.8000	3.8000	3.8000	+5.263%	1	396	+73.684%
2026-06-25	3.5000	3.6100	3.3000	3.6100	+4.335%	90	396	+82.825%
2026-06-24	3.5500	3.9000	3.3000	3.4600	-1.143%	9	485	+90.751%
2026-06-23	3.5000	3.5000	3.5000	3.5000	-2.235%	3	485	+88.571%
2026-06-22	3.5000	3.5800	3.5000	3.5800	+8.815%	3	485	+84.358%
2026-06-18	3.2900	3.2900	3.2900	3.2900	+6.129%	1	487	+100.608%
2026-06-17	3.3400	3.3400	3.0000	3.1000	+6.897%	12	487	+112.903%
2026-06-10	3.2300	3.2300	2.9000	2.9000	+1.754%	3	487	+127.586%
2026-05-28	2.8500	2.8500	2.8500	2.8500	-1.724%	1	486	+131.579%
2026-05-27	2.9000	2.9000	2.9000	2.9000	-36.543%	1	487	+127.586%
2026-05-22	4.5700	4.5700	4.5700	4.5700	-22.542%	3	488	+44.420%
2026-05-21	6.1700	6.1700	5.9000	5.9000	-10.876%	6	494	+11.864%
2026-05-20	6.8900	7.0400	6.4700	6.6200	-4.885%	22	494	-0.302%
2026-05-19	6.6500	6.9700	6.1400	6.9600	+1.310%	47	564	-5.172%
2026-05-18	6.5100	6.8700	6.5100	6.8700	-6.658%	5	564	-3.930%
2026-05-15	7.2000	7.3600	7.2000	7.3600	+2.222%	20	564	-10.326%
2026-05-14	6.9600	7.2000	6.9600	7.2000	+4.348%	11	544	-8.333%
2026-05-13	6.9000	6.9000	6.9000	6.9000	+21.053%	1	534	-4.348%
2026-05-08	5.7000	5.7000	5.7000	5.7000	+5.556%	1	534	+15.789%
2026-05-06	5.4000	5.4000	5.4000	5.4000	+28.571%	1	533	+22.222%
2026-04-21	4.2000	4.2000	4.2000	4.2000	+6.061%	1	532	+57.143%
2026-04-20	3.9700	4.1000	3.7000	3.9600	+7.027%	50	532	+66.667%
2026-04-17	3.4500	3.8000	3.4500	3.7000	-17.778%	6	533	+78.378%
2026-04-13	3.8000	4.5000	3.8000	4.5000	-11.765%	2	534	+46.667%
2026-04-10	4.8500	5.1000	4.8500	5.1000	-20.313%	7	534	+29.412%
2026-04-06	6.1500	6.4000	6.1500	6.4000	+2.400%	5	530	+3.125%
2026-04-02	6.4000	6.4000	6.2500	6.2500	-23.780%	2	532	+5.600%
2026-03-30	8.3000	8.3000	8.2000	8.2000	+0.244%	2	532	-19.512%
2026-03-27	8.1800	8.1800	8.1800	8.1800	+18.208%	1	534	-19.315%
2026-03-26	6.6000	6.9200	6.6000	6.9200	+6.462%	4	535	-4.624%
2026-03-25	7.0000	7.0200	6.3500	6.5000	+8.333%	22	536	+1.538%
2026-03-19	6.0000	6.0000	6.0000	6.0000	+7.143%	1	536	+10.000%
2026-03-18	5.7000	5.7000	5.3000	5.6000	-9.677%	6	536	+17.857%
2026-03-16	6.2000	6.2000	6.2000	6.2000	+6.164%	1	538	+6.452%
2026-03-13	5.8400	5.8400	5.8400	5.8400	+32.727%	2	537	+13.014%
2026-02-23	3.7100	4.6500	3.7100	4.4000	+10.000%	6	535	+50.000%
2026-02-19	4.0000	4.0000	4.0000	4.0000	+6.952%	1	536	+65.000%
2026-02-11	3.7400	3.7400	3.7400	3.7400	-14.612%	1	536	+76.471%
2026-02-06	5.0000	5.0000	4.3800	4.3800	-22.751%	4	536	+50.685%
2026-02-04	5.6700	5.6700	5.6700	5.6700	+3.091%	1	537	+16.402%
2026-02-03	5.5500	5.5500	5.2700	5.5000	-3.509%	40	536	+20.000%
2026-01-08	5.7000	5.7000	5.7000	5.7000	-13.636%	20	550	+15.789%
2026-01-07	6.6000	6.6000	6.6000	6.6000	+8.197%	1	550	0.000%
2026-01-05	6.0400	7.0200	6.0400	6.1000	-25.610%	4	550	+8.197%
2025-12-19	8.4300	8.4300	8.2000	8.2000	+13.573%	41	550	-19.512%
2025-12-16	7.3100	7.5000	6.3200	7.2200	-30.577%	274	509	-8.587%
2025-12-02	10.4000	10.4000	10.4000	10.4000	-9.565%	2	238	-36.538%
2025-11-26	11.6800	11.6800	11.5000	11.5000	-9.449%	10	236	-42.609%
2025-11-21	12.7000	12.7000	12.7000	12.7000	-10.563%	29	236	-48.031%
2025-11-14	14.1300	14.2000	14.1300	14.2000	-5.333%	201	211	-53.521%
2025-11-11	15.0000	15.0000	15.0000	15.0000	0.000%	1	10	-56.000%
2025-11-10	15.0000	15.0000	15.0000	15.0000	-2.661%	1	10	-56.000%
2025-11-05	15.4100	15.4100	15.4100	15.4100	-1.847%	2	10	-57.171%
2025-11-04	15.7000	15.7000	15.7000	15.7000	+6.803%	1	10	-57.962%
2025-10-30	14.9000	14.9000	14.7000	14.7000	0.000%	10	10	-55.102%