Dark

DECK20261218P85
DECK Dec 18 2026 85.00 Put (DECK261218P00085000)
option OPRA

EOD

Sep 14, 2026

9.66+10.274%(+0.90)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	9.0500	10.1200	9.0500	9.6600	+10.274%	7	204	0.000%
2026-09-11	8.7600	8.7600	8.7600	8.7600	-8.750%	1	200	+10.274%
2026-09-10	9.6000	9.6000	9.6000	9.6000	+13.074%	1	199	+0.625%
2026-09-08	7.5900	8.4900	7.5900	8.4900	+23.761%	2	198	+13.781%
2026-09-04	7.0300	7.1100	6.8600	6.8600	-8.533%	3	196	+40.816%
2026-09-03	7.5000	7.5000	7.5000	7.5000	-0.925%	1	196	+28.800%
2026-09-02	7.3000	7.5700	7.3000	7.5700	+6.620%	8	196	+27.609%
2026-09-01	6.7000	7.1000	6.7000	7.1000	+14.516%	3	193	+36.056%
2026-08-31	6.5000	6.5000	6.2000	6.2000	-3.125%	6	194	+55.806%
2026-08-28	6.5000	6.5000	6.4000	6.4000	-3.030%	3	198	+50.938%
2026-08-27	5.9000	6.6000	5.9000	6.6000	+14.783%	21	198	+46.364%
2026-08-26	6.0000	6.0000	5.7500	5.7500	-7.705%	4	190	+68.000%
2026-08-25	5.9000	6.2300	5.6000	6.2300	+19.578%	11	191	+55.056%
2026-08-24	5.0700	5.2100	5.0700	5.2100	+2.157%	6	185	+85.413%
2026-08-19	5.1000	5.1000	5.1000	5.1000	-5.556%	1	181	+89.412%
2026-08-18	5.4000	5.4000	5.4000	5.4000	-4.085%	2	181	+78.889%
2026-08-17	5.6300	5.6300	5.6300	5.6300	+10.392%	1	181	+71.581%
2026-08-13	5.3800	5.3800	5.1000	5.1000	-7.273%	9	181	+89.412%
2026-08-12	5.1900	5.5000	5.0000	5.5000	+11.111%	9	176	+75.636%
2026-08-11	4.7700	4.9500	4.7700	4.9500	+14.849%	3	170	+95.152%
2026-08-03	4.3100	4.3100	4.3100	4.3100	-6.304%	1	169	+124.130%
2026-07-30	4.6000	4.6000	4.6000	4.6000	-2.128%	1	170	+110.000%
2026-07-27	4.7000	4.7000	4.7000	4.7000	-16.071%	1	170	+105.532%
2026-07-23	5.1000	5.6000	5.1000	5.6000	+16.667%	5	170	+72.500%
2026-07-22	4.8000	4.8000	4.8000	4.8000	+14.286%	4	170	+101.250%
2026-07-10	4.2000	4.2000	4.2000	4.2000	-17.647%	1	170	+130.000%
2026-07-01	4.9000	5.1000	4.9000	5.1000	-3.774%	3	169	+89.412%
2026-06-30	5.3000	5.3000	5.3000	5.3000	+39.474%	1	172	+82.264%
2026-06-18	4.0000	4.0000	3.8000	3.8000	+8.571%	4	172	+154.211%
2026-06-12	3.5000	3.5000	3.5000	3.5000	-7.895%	1	172	+176.000%
2026-06-11	3.8000	3.8000	3.8000	3.8000	-13.636%	1	172	+154.211%
2026-06-10	4.4000	4.4000	4.4000	4.4000	0.000%	1	172	+119.545%
2026-06-05	4.3100	4.4000	4.2000	4.4000	-12.000%	59	172	+119.545%
2026-06-03	4.6900	5.0000	4.6900	5.0000	+35.135%	3	177	+93.200%
2026-05-28	3.7000	3.7000	3.7000	3.7000	-17.778%	1	176	+161.081%
2026-05-27	4.5000	4.5000	4.5000	4.5000	-15.888%	1	177	+114.667%
2026-05-22	5.8600	5.8600	5.3500	5.3500	-30.519%	3	177	+80.561%
2026-05-21	8.1000	8.1000	7.7000	7.7000	-8.660%	24	177	+25.455%
2026-05-20	8.8900	9.3900	8.4300	8.4300	-5.281%	32	177	+14.591%
2026-05-19	9.0700	9.0700	8.9000	8.9000	+7.229%	5	206	+8.539%
2026-05-18	8.3000	8.3000	8.3000	8.3000	-5.682%	5	206	+16.386%
2026-05-14	8.8000	8.8000	8.8000	8.8000	+1.149%	3	206	+9.773%
2026-05-12	8.7000	8.7000	8.7000	8.7000	+8.750%	10	204	+11.034%
2026-05-11	8.0000	8.0000	8.0000	8.0000	+9.890%	1	204	+20.750%
2026-05-08	7.2800	7.2800	7.2800	7.2800	+0.831%	1	204	+32.692%
2026-05-06	7.2200	7.2200	7.2200	7.2200	-7.079%	2	203	+33.795%
2026-05-05	8.1500	8.1500	7.6800	7.7700	+3.600%	9	205	+24.324%
2026-05-04	7.8000	7.8000	7.5000	7.5000	0.000%	38	210	+28.800%
2026-05-01	7.5000	7.5000	7.5000	7.5000	+29.310%	2	210	+28.800%
2026-04-24	5.8000	5.8000	5.8000	5.8000	+25.541%	1	210	+66.552%
2026-04-17	4.8100	4.8100	4.6200	4.6200	-21.695%	7	209	+109.091%
2026-04-14	5.9000	5.9000	5.9000	5.9000	+5.357%	1	208	+63.729%
2026-04-09	5.6000	5.6000	5.6000	5.6000	-12.500%	1	208	+72.500%
2026-04-08	6.4000	6.4000	6.4000	6.4000	-14.667%	1	209	+50.938%
2026-04-02	7.5000	7.5000	7.5000	7.5000	-21.053%	1	210	+28.800%
2026-03-31	9.5000	9.5000	9.5000	9.5000	-4.040%	1	210	+1.684%
2026-03-26	9.4000	9.9000	9.4000	9.9000	+22.222%	6	211	-2.424%
2026-03-24	8.1000	8.1000	8.1000	8.1000	-4.028%	1	206	+19.259%
2026-03-09	8.4400	8.4400	8.4400	8.4400	+27.300%	3	205	+14.455%
2026-03-05	6.6300	6.6300	6.6300	6.6300	+24.157%	3	202	+45.701%
2026-02-27	6.1900	6.1900	5.3400	5.3400	+7.661%	9	199	+80.899%
2026-02-23	5.2800	5.2800	4.9600	4.9600	+6.438%	17	200	+94.758%
2026-02-20	4.6300	4.6600	4.6300	4.6600	-6.800%	9	200	+107.296%
2026-02-19	5.2300	5.2300	4.9200	5.0000	-6.542%	7	200	+93.200%
2026-02-18	5.5800	5.5800	5.3500	5.3500	-4.804%	28	200	+80.561%
2026-02-17	5.6200	5.6200	5.6200	5.6200	+2.182%	1	220	+71.886%
2026-02-12	5.5000	5.5000	5.5000	5.5000	-9.091%	1	221	+75.636%
2026-02-06	6.1000	6.4800	6.0500	6.0500	-14.184%	18	220	+59.669%
2026-02-04	7.0500	7.0500	7.0500	7.0500	-0.704%	1	223	+37.021%
2026-01-30	6.6100	7.1500	6.6100	7.1000	-27.699%	6	222	+36.056%
2026-01-29	9.9600	10.1400	9.8200	9.8200	+13.657%	36	228	-1.629%
2026-01-09	7.7100	8.6400	7.7100	8.6400	+21.690%	5	228	+11.806%
2026-01-08	8.1100	8.1100	7.1000	7.1000	-18.391%	9	231	+36.056%
2026-01-07	8.7200	8.7200	7.4000	8.7000	+19.015%	23	236	+11.034%
2026-01-06	7.3100	7.3100	7.3100	7.3100	+2.958%	1	257	+32.148%
2026-01-05	7.1100	7.1500	6.3000	7.1000	-10.127%	14	272	+36.056%
2026-01-02	8.1000	8.3500	7.9000	7.9000	-8.459%	14	272	+22.278%
2025-12-31	9.2700	9.5500	8.6300	8.6300	-4.111%	48	330	+11.935%
2025-12-30	9.0000	9.0000	9.0000	9.0000	-2.174%	1	330	+7.333%
2025-12-29	9.2000	9.2000	9.2000	9.2000	+1.099%	10	331	+5.000%
2025-12-24	9.0000	9.1000	9.0000	9.1000	-2.882%	30	341	+6.154%
2025-12-22	9.3700	9.3700	9.3700	9.3700	-7.957%	10	341	+3.095%
2025-12-19	10.2300	10.2300	10.1800	10.1800	+11.014%	10	351	-5.108%
2025-12-17	9.0500	9.4000	8.9500	9.1700	-9.208%	352	361	+5.344%
2025-12-12	10.0000	10.1000	9.9000	10.1000	+1.000%	7	30	-4.356%
2025-12-08	10.0000	10.0000	10.0000	10.0000	-16.248%	2	26	-3.400%
2025-12-03	11.9400	11.9400	11.9400	11.9400	-6.279%	1	24	-19.095%
2025-12-02	12.7400	12.7400	12.7400	12.7400	+3.577%	20	25	-24.176%
2025-12-01	12.3000	12.3000	12.3000	12.3000	-16.892%	1	6	-21.463%
2025-11-26	14.8000	14.8000	14.8000	14.8000	-1.399%	1	4	-34.730%
2025-11-21	15.0100	15.0100	15.0100	15.0100	-4.089%	1	4	-35.643%
2025-11-20	15.6500	15.6500	15.6500	15.6500	-6.901%	1	3	-38.275%
2025-11-14	16.8100	16.8100	16.8100	16.8100	-10.059%	1	2	-42.534%
2025-11-10	18.6900	18.6900	18.6900	18.6900	0.000%	1	1	-48.315%