Dark

M20260821P22
M Aug 21 2026 22.00 Put (M260821P00022000)
option OPRA

EOD

Aug 12, 2026

0.0800-27.273%(-0.0300)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.2000	0.2000	0.0800	0.0800	-27.273%	18	818	0.000%
2026-08-11	0.1600	0.2300	0.0900	0.1100	+37.500%	16	806	-27.273%
2026-08-10	0.1500	0.1700	0.0500	0.0800	0.000%	105	808	0.000%
2026-08-07	0.1900	0.2200	0.0800	0.0800	-11.111%	13	816	0.000%
2026-08-06	0.1500	0.1500	0.0900	0.0900	-18.182%	2	818	-11.111%
2026-08-05	0.0500	0.2400	0.0500	0.1100	+10.000%	16	818	-27.273%
2026-08-04	0.1100	0.1200	0.0700	0.1000	-23.077%	31	818	-20.000%
2026-08-03	0.1900	0.1900	0.1300	0.1300	-43.478%	5	827	-38.462%
2026-07-31	0.2300	0.2300	0.2300	0.2300	-8.000%	3	830	-65.217%
2026-07-29	0.4200	0.4200	0.2500	0.2500	+8.696%	4	831	-68.000%
2026-07-28	0.2900	0.4000	0.2300	0.2300	-23.333%	9	833	-65.217%
2026-07-27	0.3600	0.4300	0.3000	0.3000	-51.613%	52	834	-73.333%
2026-07-24	0.8100	0.8100	0.5800	0.6200	-3.125%	47	867	-87.097%
2026-07-23	0.6400	0.6400	0.6400	0.6400	+45.455%	4	834	-87.500%
2026-07-22	0.5000	0.5000	0.4000	0.4400	-26.667%	3	830	-81.818%
2026-07-21	0.6600	0.6600	0.6000	0.6000	-11.765%	57	829	-86.667%
2026-07-20	0.7000	0.7100	0.6500	0.6800	+13.333%	29	829	-88.235%
2026-07-17	0.4900	0.6000	0.4800	0.6000	+11.111%	62	820	-86.667%
2026-07-16	0.5400	0.5400	0.4500	0.5400	-15.625%	12	841	-85.185%
2026-07-15	0.8200	0.8200	0.6100	0.6400	-42.857%	62	841	-87.500%
2026-07-14	1.0200	1.1200	1.0200	1.1200	+3.704%	6	794	-92.857%
2026-07-10	1.0600	1.1200	1.0600	1.0800	-10.000%	5	799	-92.593%
2026-07-08	1.1000	1.2000	1.0800	1.2000	+53.846%	28	799	-93.333%
2026-07-07	0.7400	0.7800	0.7400	0.7800	-22.772%	42	777	-89.744%
2026-07-02	1.0000	1.0300	0.9700	1.0100	+8.602%	380	629	-92.079%
2026-07-01	0.9300	0.9300	0.9300	0.9300	-2.105%	4	629	-91.398%
2026-06-30	0.9000	0.9800	0.9000	0.9500	+111.111%	10	633	-91.579%
2026-06-26	0.4500	0.4500	0.4500	0.4500	-23.729%	1	629	-82.222%
2026-06-24	0.8800	0.8800	0.5900	0.5900	-30.588%	13	629	-86.441%
2026-06-23	0.8600	0.8600	0.8500	0.8500	-5.556%	84	627	-90.588%
2026-06-17	0.9000	0.9000	0.9000	0.9000	+36.364%	2	561	-91.111%
2026-06-16	0.7500	0.7500	0.6500	0.6600	-20.482%	7	561	-87.879%
2026-06-15	0.8000	0.8300	0.7900	0.8300	-2.353%	103	557	-90.361%
2026-06-12	1.0200	1.0200	0.8500	0.8500	-26.087%	5	605	-90.588%
2026-06-11	1.0900	1.1600	1.0900	1.1500	-23.333%	87	604	-93.043%
2026-06-10	1.4800	1.5200	1.4800	1.5000	-17.582%	90	518	-94.667%
2026-06-09	1.8200	1.9400	1.8200	1.8200	+10.303%	105	435	-95.604%
2026-06-08	1.5900	1.6500	1.5800	1.6500	-2.941%	69	342	-95.152%
2026-06-05	1.5900	1.7700	1.5900	1.7000	0.000%	39	282	-95.294%
2026-06-04	1.7000	1.7000	1.7000	1.7000	-17.073%	25	267	-95.294%
2026-06-03	1.9400	2.0500	1.9400	2.0500	-4.651%	8	280	-96.098%
2026-06-02	2.0500	2.2000	2.0400	2.1500	0.000%	82	286	-96.279%
2026-06-01	2.2900	2.3100	2.1000	2.1500	-0.922%	110	204	-96.279%
2026-05-29	2.0400	2.1800	2.0400	2.1700	+11.282%	98	179	-96.313%
2026-05-28	2.1400	2.1400	1.9500	1.9500	-15.948%	22	127	-95.897%
2026-05-27	2.3300	2.3400	2.3200	2.3200	-9.020%	4	126	-96.552%
2026-05-26	2.5500	2.5500	2.5500	2.5500	-38.107%	5	125	-96.863%
2026-05-18	4.1200	4.1200	4.1200	4.1200	+11.351%	1	125	-98.058%
2026-05-07	3.6500	3.7000	3.6500	3.7000	+8.824%	6	126	-97.838%
2026-05-06	3.1500	3.4000	3.1500	3.4000	-5.556%	33	122	-97.647%
2026-05-05	3.7500	3.7500	3.6000	3.6000	+4.348%	3	112	-97.778%
2026-04-30	3.5000	3.5000	3.4500	3.4500	+9.524%	2	111	-97.681%
2026-04-27	3.1500	3.1500	3.1500	3.1500	-12.500%	1	110	-97.460%
2026-04-20	3.6000	3.6000	3.6000	3.6000	-6.494%	5	110	-97.778%
2026-04-08	3.8500	3.8500	3.8500	3.8500	-25.097%	1	105	-97.922%
2026-03-30	5.2500	5.2500	5.1400	5.1400	+16.290%	15	105	-98.444%
2026-03-02	4.4200	4.4200	4.4200	4.4200	+7.805%	20	104	-98.190%
2026-02-27	4.1000	4.1000	4.1000	4.1000	+12.329%	50	84	-98.049%
2026-02-23	3.6500	3.6500	3.6500	3.6500	+22.483%	1	84	-97.808%
2026-02-17	2.9800	2.9800	2.9800	2.9800	+3.114%	50	83	-97.315%
2026-02-12	2.8900	2.8900	2.8900	2.8900	-12.424%	1	34	-97.232%
2026-02-10	3.3000	3.3000	3.3000	3.3000	0.000%	1	34	-97.576%
2026-02-03	3.3000	3.3000	3.3000	3.3000	-1.493%	5	33	-97.576%
2026-01-22	3.3500	3.3500	3.3500	3.3500	+30.350%	2	28	-97.612%
2026-01-09	2.5700	2.5700	2.5700	2.5700	-15.738%	25	28	-96.887%
2025-12-26	3.0500	3.0500	3.0500	3.0500	0.000%	3	3	-97.377%