Dark

GAP20260918P20
GAP Sep 18 2026 20.00 Put (GAP260918P00020000)
option OPRA

EOD

Aug 10, 2026

0.9100-28.346%(-0.3600)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.0100	1.0200	0.9100	0.9100	-28.346%	40	3,410	0.000%
2026-08-07	1.4600	1.4600	1.2200	1.2700	0.000%	163	3,416	-28.346%
2026-08-06	1.2200	1.2700	1.1700	1.2700	-1.550%	106	3,337	-28.346%
2026-08-05	1.3200	1.3200	1.2900	1.2900	+0.781%	2	3,265	-29.457%
2026-08-04	1.3500	1.3600	1.2500	1.2800	-17.419%	72	3,265	-28.906%
2026-07-31	1.5500	1.5500	1.5500	1.5500	+6.164%	1	3,261	-41.290%
2026-07-30	1.5700	1.5700	1.4600	1.4600	-4.575%	5	3,260	-37.671%
2026-07-29	1.5500	1.5500	1.4300	1.5300	+2.000%	41	3,263	-40.523%
2026-07-28	1.5000	1.5000	1.5000	1.5000	-27.536%	2	3,244	-39.333%
2026-07-24	2.2000	2.2000	2.0700	2.0700	-1.429%	320	3,245	-56.039%
2026-07-23	2.1000	2.1000	2.1000	2.1000	+14.754%	1	3,229	-56.667%
2026-07-22	1.7900	1.8400	1.7800	1.8300	+9.581%	17	3,229	-50.273%
2026-07-21	1.7100	1.8200	1.6700	1.6700	-1.183%	76	3,227	-45.509%
2026-07-20	1.5700	1.6900	1.5700	1.6900	+11.184%	41	3,200	-46.154%
2026-07-17	1.2500	1.5200	1.1900	1.5200	+4.828%	24	3,185	-40.132%
2026-07-15	1.3100	1.4700	1.3000	1.4500	-15.205%	193	3,169	-37.241%
2026-07-14	1.8100	1.8100	1.6900	1.7100	-3.933%	99	3,071	-46.784%
2026-07-13	1.8900	1.8900	1.7700	1.7800	-24.576%	194	3,070	-48.876%
2026-07-08	2.4500	2.4500	2.3600	2.3600	+11.848%	10	3,004	-61.441%
2026-07-02	2.1100	2.1100	2.1100	2.1100	-14.575%	3	2,998	-56.872%
2026-07-01	2.4700	2.4700	2.4700	2.4700	+5.556%	1	2,998	-63.158%
2026-06-29	1.8600	2.3400	1.8600	2.3400	+40.964%	38	2,998	-61.111%
2026-06-26	1.7800	1.7800	1.6000	1.6600	+5.063%	46	2,998	-45.181%
2026-06-25	1.5000	1.5900	1.5000	1.5800	+14.493%	12	2,966	-42.405%
2026-06-24	1.3800	1.3800	1.3800	1.3800	-4.828%	5	2,975	-34.058%
2026-06-23	1.4300	1.4500	1.4300	1.4500	-5.844%	45	2,970	-37.241%
2026-06-22	1.5000	1.5400	1.5000	1.5400	+20.313%	2	2,925	-40.909%
2026-06-18	1.2800	1.2800	1.2800	1.2800	+18.519%	2	2,867	-28.906%
2026-06-17	1.0800	1.0800	1.0800	1.0800	-3.571%	5	2,867	-15.741%
2026-06-15	1.1000	1.1200	1.0900	1.1200	-6.667%	26	2,867	-18.750%
2026-06-12	1.2200	1.2300	1.2000	1.2000	-18.367%	54	2,864	-24.167%
2026-06-10	1.4100	1.5000	1.4000	1.4700	+2.797%	338	2,894	-38.095%
2026-06-09	1.2300	1.4300	1.2300	1.4300	-3.378%	233	2,602	-36.364%
2026-06-08	1.4500	1.4800	1.4500	1.4800	+4.225%	11	2,609	-38.514%
2026-06-05	1.3700	1.4200	1.3700	1.4200	-4.698%	11	2,618	-35.915%
2026-06-04	1.4900	1.4900	1.4900	1.4900	+10.370%	15	2,609	-38.926%
2026-06-03	1.3500	1.3500	1.3500	1.3500	-14.013%	4	2,594	-32.593%
2026-06-02	1.6400	1.6400	1.5100	1.5700	-4.848%	502	2,592	-42.038%
2026-06-01	1.6700	1.7300	1.6500	1.6500	-6.780%	11	2,535	-44.848%
2026-05-29	1.7700	1.9300	1.7700	1.7700	+78.788%	2,141	2,537	-48.588%
2026-05-28	1.0200	1.0300	0.9900	0.9900	-13.913%	24	580	-8.081%
2026-05-27	1.1500	1.1500	1.1500	1.1500	-21.233%	31	589	-20.870%
2026-05-21	1.5000	1.5000	1.4600	1.4600	-16.571%	2	607	-37.671%
2026-05-20	1.9400	1.9400	1.7500	1.7500	-20.455%	71	607	-48.000%
2026-05-19	2.3300	2.3300	2.2000	2.2000	+2.326%	3	575	-58.636%
2026-05-18	2.1500	2.1500	2.1500	2.1500	+0.467%	5	575	-57.674%
2026-05-13	2.0200	2.1400	2.0200	2.1400	+9.744%	50	575	-57.477%
2026-05-12	1.9500	1.9500	1.9500	1.9500	0.000%	1	544	-53.333%
2026-05-11	1.6700	1.9500	1.6700	1.9500	+66.667%	8	544	-53.333%
2026-05-06	1.1700	1.1700	1.1700	1.1700	-13.333%	1	545	-22.222%
2026-05-05	1.3500	1.3500	1.3000	1.3500	+3.846%	35	544	-32.593%
2026-05-04	1.3000	1.3000	1.3000	1.3000	+15.044%	1	529	-30.000%
2026-05-01	1.1300	1.1300	1.1300	1.1300	-12.403%	1	530	-19.469%
2026-04-29	1.2900	1.2900	1.2900	1.2900	-5.147%	1	530	-29.457%
2026-04-28	1.3600	1.3600	1.3600	1.3600	+11.475%	10	531	-33.088%
2026-04-24	1.2300	1.2300	1.2200	1.2200	+50.617%	5	531	-25.410%
2026-04-21	0.8100	0.8100	0.8000	0.8100	-3.571%	4	531	+12.346%
2026-04-17	0.8400	0.8400	0.8300	0.8400	-16.000%	4	531	+8.333%
2026-04-15	1.0000	1.0000	1.0000	1.0000	-12.281%	1	531	-9.000%
2026-04-14	1.1400	1.1400	1.1400	1.1400	-0.870%	11	531	-20.175%
2026-04-13	1.1500	1.1500	1.1500	1.1500	+18.557%	3	542	-20.870%
2026-04-10	0.9700	0.9700	0.9700	0.9700	-4.902%	5	542	-6.186%
2026-04-09	1.0200	1.0200	1.0200	1.0200	-26.087%	1	542	-10.784%
2026-04-02	1.4700	1.4700	1.3800	1.3800	-9.211%	2	545	-34.058%
2026-03-31	1.4200	1.5200	1.4200	1.5200	-6.748%	13	545	-40.132%
2026-03-30	1.7000	1.7000	1.6300	1.6300	+18.978%	2	546	-44.172%
2026-03-27	1.3700	1.3700	1.3700	1.3700	+15.126%	4	546	-33.577%
2026-03-25	1.1800	1.1900	1.1800	1.1900	-0.833%	13	546	-23.529%
2026-03-24	1.1500	1.2000	1.1500	1.2000	-6.250%	19	546	-24.167%
2026-03-23	1.3100	1.3100	1.2800	1.2800	-21.951%	2	544	-28.906%
2026-03-20	1.6400	1.6400	1.6400	1.6400	+13.103%	1	546	-44.512%
2026-03-18	1.4500	1.4500	1.4500	1.4500	-13.174%	1	547	-37.241%
2026-03-11	1.6800	1.6800	1.6700	1.6700	-4.571%	2	546	-45.509%
2026-03-10	1.7700	1.7700	1.7500	1.7500	-15.049%	2	544	-48.000%
2026-03-09	2.0400	2.1200	2.0400	2.0600	+22.619%	261	544	-55.825%
2026-03-06	1.4600	1.7600	1.4600	1.6800	+37.705%	14	371	-45.833%
2026-03-05	1.1500	1.2200	1.1500	1.2200	+7.018%	16	366	-25.410%
2026-03-04	1.1100	1.1400	1.1100	1.1400	-15.556%	3	351	-20.175%
2026-02-23	1.3400	1.3500	1.3100	1.3500	+21.622%	101	351	-32.593%
2026-02-20	1.0900	1.2300	1.0800	1.1100	-5.128%	36	250	-18.018%
2026-02-18	1.1700	1.1700	1.1700	1.1700	+10.377%	1	242	-22.222%
2026-02-02	1.0600	1.0600	1.0600	1.0600	-24.286%	1	242	-14.151%
2026-01-20	1.4000	1.4200	1.4000	1.4000	+3.704%	26	241	-35.000%
2026-01-16	1.3500	1.3500	1.3500	1.3500	-7.534%	1	220	-32.593%
2026-01-07	1.4600	1.4600	1.4600	1.4600	+3.546%	2	220	-37.671%
2025-12-24	1.4000	1.4100	1.4000	1.4100	+22.609%	7	221	-35.461%
2025-12-22	1.1500	1.1500	1.1500	1.1500	-4.167%	10	211	-20.870%
2025-12-18	1.2000	1.2000	1.2000	1.2000	-41.463%	3	211	-24.167%
2025-11-24	2.0500	2.0500	2.0500	2.0500	-10.870%	2	208	-55.610%
2025-11-21	2.3000	2.3000	2.3000	2.3000	-8.730%	1	210	-60.435%
2025-11-11	2.5200	2.5200	2.5200	2.5200	+3.279%	1	210	-63.889%
2025-10-27	2.4400	2.4400	2.4400	2.4400	-10.294%	2	210	-62.705%
2025-10-24	2.7200	2.7200	2.7200	2.7200	-26.882%	1	210	-66.544%
2025-10-16	3.7200	3.7200	3.7200	3.7200	+9.412%	1	211	-75.538%
2025-10-09	3.4000	3.4000	3.4000	3.4000	+12.583%	6	210	-73.235%
2025-10-06	3.0000	3.0200	3.0000	3.0200	+9.818%	138	204	-69.868%
2025-09-19	2.7500	2.7500	2.7500	2.7500	+2.996%	1	109	-66.909%
2025-09-16	2.6700	2.6700	2.6700	2.6700	-15.238%	1	108	-65.918%
2025-08-28	3.1500	3.1500	3.1500	3.1500	-14.865%	30	107	-71.111%
2025-08-12	3.7000	3.7000	3.7000	3.7000	-3.896%	26	77	-75.405%
2025-08-08	3.8500	3.8500	3.8500	3.8500	+1.316%	21	51	-76.364%
2025-07-29	3.8000	3.8000	3.8000	3.8000	+7.042%	1	30	-76.053%
2025-07-21	3.5500	3.5500	3.5500	3.5500	-5.333%	11	29	-74.366%
2025-07-16	3.7500	3.7500	3.7500	3.7500	+7.143%	4	40	-75.733%
2025-07-15	3.5000	3.5000	3.5000	3.5000	+6.061%	1	40	-74.000%
2025-07-14	3.3000	3.3000	3.3000	3.3000	-12.000%	1	40	-72.424%
2025-06-18	3.7200	3.7500	3.7200	3.7500	+2.740%	12	27	-75.733%
2025-06-16	3.6500	3.6500	3.6500	3.6500	+2.817%	2	27	-75.068%
2025-06-12	3.5000	3.6000	3.5000	3.5500	+7.576%	10	25	-74.366%
2025-06-11	3.3000	3.3000	3.3000	3.3000	0.000%	1	15	-72.424%
2025-06-09	3.3000	3.3000	3.3000	3.3000	-7.042%	1	14	-72.424%
2025-06-05	3.6000	3.6500	3.5000	3.5500	0.000%	13	13	-74.366%

.dark-mode .BZFnY2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BZFnY2{ color: #333333; background-color: white; border: 2px solid #333333; }GAP20260918P20GAP Sep 18 2026 20.00 Put (GAP260918P00020000)option OPRA

GAP20260918P20
GAP Sep 18 2026 20.00 Put (GAP260918P00020000)
option OPRA