Dark

IP20260918P32.5
IP Sep 18 2026 32.50 Put (IP260918P00032500)
option OPRA

EOD

Aug 5, 2026

0.2800+12.000%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1500	0.2800	0.1500	0.2800	+12.000%	2	365	0.000%
2026-08-04	0.2500	0.2500	0.2500	0.2500	-28.571%	3	365	+12.000%
2026-07-31	0.3700	0.3700	0.3300	0.3500	-12.500%	22	362	-20.000%
2026-07-29	0.4000	0.4000	0.4000	0.4000	+60.000%	1	340	-30.000%
2026-07-28	0.3000	0.3000	0.1800	0.2500	-28.571%	8	341	+12.000%
2026-07-27	0.3500	0.3500	0.3500	0.3500	-42.623%	4	346	-20.000%
2026-07-24	0.6100	0.6100	0.6100	0.6100	-23.750%	4	346	-54.098%
2026-07-23	0.8000	0.8000	0.8000	0.8000	-11.111%	1	346	-65.000%
2026-07-22	0.9200	0.9200	0.9000	0.9000	-21.739%	3	345	-68.889%
2026-07-21	1.1200	1.1500	1.1000	1.1500	0.000%	3	345	-75.652%
2026-07-20	1.1000	1.1500	1.1000	1.1500	+21.053%	87	345	-75.652%
2026-07-17	0.6900	0.9500	0.6900	0.9500	0.000%	9	291	-70.526%
2026-07-16	0.9000	0.9500	0.9000	0.9500	-9.524%	2	292	-70.526%
2026-07-15	1.0500	1.0500	1.0500	1.0500	-12.500%	20	293	-73.333%
2026-07-14	1.2000	1.2000	1.2000	1.2000	-2.439%	9	273	-76.667%
2026-07-13	0.8000	1.2300	0.8000	1.2300	+64.000%	11	266	-77.236%
2026-07-10	0.8500	0.8500	0.7500	0.7500	-26.471%	2	270	-62.667%
2026-07-09	1.0500	1.0500	1.0200	1.0200	-17.073%	2	269	-72.549%
2026-07-08	1.5100	1.5100	1.2300	1.2300	+32.258%	6	270	-77.236%
2026-07-07	0.9300	0.9300	0.9300	0.9300	+1.087%	12	270	-69.892%
2026-07-02	0.9200	0.9200	0.9200	0.9200	-3.158%	1	259	-69.565%
2026-07-01	0.9200	0.9500	0.9200	0.9500	-5.941%	4	259	-70.526%
2026-06-26	1.0700	1.0700	1.0100	1.0100	+12.222%	4	259	-72.277%
2026-06-25	1.0000	1.0000	0.9000	0.9000	-34.307%	21	259	-68.889%
2026-06-23	1.4000	1.4000	1.3500	1.3700	-0.725%	52	272	-79.562%
2026-06-22	1.3500	1.3800	1.3500	1.3800	-1.429%	104	237	-79.710%
2026-06-17	1.4000	1.4000	1.4000	1.4000	+2.941%	9	220	-80.000%
2026-06-15	1.5200	1.5200	1.3600	1.3600	-39.556%	47	220	-79.412%
2026-06-11	3.2000	3.2000	2.2500	2.2500	-16.667%	4	243	-87.556%
2026-06-10	2.7000	2.7000	2.7000	2.7000	+7.143%	3	243	-89.630%
2026-06-09	2.6500	2.8000	2.5200	2.5200	-11.579%	11	243	-88.889%
2026-06-05	2.7000	2.8500	2.7000	2.8500	0.000%	7	234	-90.175%
2026-06-03	2.8600	2.9000	2.8500	2.8500	+2.518%	9	239	-90.175%
2026-06-02	2.7800	2.7800	2.7800	2.7800	-15.758%	3	236	-89.928%
2026-06-01	3.3000	3.3000	3.3000	3.3000	+13.793%	1	233	-91.515%
2026-05-29	2.9000	2.9000	2.9000	2.9000	0.000%	1	233	-90.345%
2026-05-28	2.9500	2.9500	2.9000	2.9000	-20.765%	2	233	-90.345%
2026-05-26	3.8000	3.8000	3.6600	3.6600	-20.435%	7	233	-92.350%
2026-05-21	4.6000	4.6000	4.6000	4.6000	+1.099%	2	226	-93.913%
2026-05-20	4.6700	4.6700	4.5500	4.5500	-12.500%	7	226	-93.846%
2026-05-19	5.2000	5.2000	5.2000	5.2000	+30.653%	2	222	-94.615%
2026-05-14	3.9800	3.9800	3.9800	3.9800	+13.714%	20	222	-92.965%
2026-05-08	3.5000	3.5000	3.5000	3.5000	+9.034%	9	202	-92.000%
2026-05-07	3.2000	3.2100	3.2000	3.2100	-5.588%	26	197	-91.277%
2026-05-06	3.4000	3.6000	3.3000	3.4000	-18.465%	40	171	-91.765%
2026-05-05	4.1800	4.1800	4.1700	4.1700	-0.714%	7	168	-93.285%
2026-05-04	4.2000	4.2000	4.2000	4.2000	-8.696%	6	175	-93.333%
2026-05-01	5.0000	5.0000	4.6000	4.6000	-1.709%	5	174	-93.913%
2026-04-30	5.3800	5.3800	4.6000	4.6800	+30.000%	31	174	-94.017%
2026-04-29	3.6000	3.6000	3.6000	3.6000	-10.000%	8	146	-92.222%
2026-04-28	4.1000	4.1000	4.0000	4.0000	+2.564%	14	138	-93.000%
2026-04-27	4.2000	4.3000	3.9000	3.9000	0.000%	15	147	-92.821%
2026-04-24	3.9000	3.9000	3.9000	3.9000	+4.839%	7	145	-92.821%
2026-04-22	3.2000	3.7200	3.2000	3.7200	+65.333%	17	145	-92.473%
2026-04-17	2.1000	2.3000	2.1000	2.2500	-6.250%	25	128	-87.556%
2026-04-16	2.5500	2.5500	2.3500	2.4000	-5.512%	11	119	-88.333%
2026-04-14	2.4900	2.5400	2.4900	2.5400	+3.673%	11	110	-88.976%
2026-04-09	2.5500	2.6000	2.4500	2.4500	-5.769%	9	115	-88.571%
2026-04-08	2.7000	2.7000	2.6000	2.6000	-23.529%	5	121	-89.231%
2026-04-07	3.4000	3.4000	3.4000	3.4000	+6.250%	11	119	-91.765%
2026-04-06	3.0200	3.3000	3.0200	3.2000	-8.571%	40	119	-91.250%
2026-04-02	3.1000	3.5000	3.1000	3.5000	+18.644%	12	79	-92.000%
2026-04-01	3.0000	3.0000	2.9500	2.9500	-2.640%	11	79	-90.508%
2026-03-31	3.2000	3.2000	3.0300	3.0300	-5.313%	10	70	-90.759%
2026-03-30	3.1000	3.2000	3.0000	3.2000	+12.281%	13	61	-91.250%
2026-03-24	3.0000	3.0000	2.8500	2.8500	0.000%	2	58	-90.175%
2026-03-23	2.8500	2.8500	2.8500	2.8500	-22.973%	3	56	-90.175%
2026-03-20	3.8000	3.8000	3.7000	3.7000	+5.714%	12	53	-92.432%
2026-03-19	3.5000	3.5000	3.5000	3.5000	+29.630%	22	47	-92.000%
2026-03-18	2.7000	2.7000	2.7000	2.7000	+10.204%	4	47	-89.630%
2026-03-09	2.5000	2.5000	2.3000	2.4500	+36.111%	7	45	-88.571%
2026-03-06	1.8000	1.8000	1.8000	1.8000	+33.333%	1	39	-84.444%
2026-02-24	1.3500	1.3500	1.3500	1.3500	+193.478%	2	38	-79.259%
2026-02-19	0.4600	0.4600	0.4600	0.4600	-23.333%	2	40	-39.130%
2026-02-17	0.6000	0.6000	0.6000	0.6000	-20.000%	2	40	-53.333%
2026-02-11	0.7500	0.7500	0.7500	0.7500	-54.545%	31	40	-62.667%
2026-02-04	1.6500	1.6500	1.6500	1.6500	+13.793%	2	42	-83.030%
2026-01-27	1.6200	1.6200	1.4500	1.4500	+16.000%	4	39	-80.690%
2026-01-15	1.2500	1.2500	1.2500	1.2500	-50.000%	2	39	-77.600%
2025-11-10	2.5000	2.5000	2.5000	2.5000	-24.471%	1	39	-88.800%
2025-11-04	3.3100	3.3100	3.3100	3.3100	+175.833%	1	38	-91.541%
2025-09-08	1.2000	1.2000	1.2000	1.2000	+17.647%	33	37	-76.667%
2025-08-29	1.0200	1.0200	1.0200	1.0200	-34.194%	4	4	-72.549%
2025-08-06	1.5000	1.5500	1.5000	1.5500	0.000%	4	4	-81.935%