Dark

M20261218P15
M Dec 18 2026 15.00 Put (M261218P00015000)
option OPRA

EOD

Aug 12, 2026

0.2700+35.000%(+0.0700)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.2200	0.2700	0.2200	0.2700	+35.000%	7	274	0.000%
2026-08-11	0.1800	0.2000	0.1800	0.2000	+25.000%	12	270	+35.000%
2026-08-07	0.1600	0.1600	0.1600	0.1600	-15.789%	1	268	+68.750%
2026-08-06	0.1900	0.1900	0.1900	0.1900	-5.000%	1	268	+42.105%
2026-08-03	0.1900	0.2000	0.1800	0.2000	-28.571%	40	268	+35.000%
2026-07-29	0.2800	0.2800	0.2800	0.2800	+12.000%	2	267	-3.571%
2026-07-28	0.2500	0.2500	0.2500	0.2500	-7.407%	5	265	+8.000%
2026-07-22	0.2700	0.2700	0.2700	0.2700	-18.182%	13	265	0.000%
2026-07-20	0.3300	0.3300	0.3300	0.3300	-17.500%	5	268	-18.182%
2026-07-16	0.4000	0.4000	0.4000	0.4000	+2.564%	1	264	-32.500%
2026-07-13	0.3900	0.3900	0.3900	0.3900	-4.878%	10	264	-30.769%
2026-07-08	0.4100	0.4100	0.4100	0.4100	+32.258%	1	272	-34.146%
2026-06-24	0.3100	0.3100	0.3100	0.3100	+6.897%	1	271	-12.903%
2026-06-22	0.2600	0.2900	0.2600	0.2900	-12.121%	7	271	-6.897%
2026-06-15	0.3600	0.3600	0.3300	0.3300	-43.103%	15	275	-18.182%
2026-06-09	0.5800	0.5800	0.5800	0.5800	+26.087%	1	280	-53.448%
2026-06-04	0.5000	0.5000	0.4600	0.4600	-57.407%	3	279	-41.304%
2026-05-19	1.3000	1.3000	1.0800	1.0800	-10.744%	6	279	-75.000%
2026-05-18	1.1800	1.2600	1.1800	1.2100	-11.029%	7	273	-77.686%
2026-05-15	1.3900	1.3900	1.3600	1.3600	+0.741%	3	273	-80.147%
2026-05-12	1.3200	1.3500	1.3200	1.3500	+23.853%	2	264	-80.000%
2026-05-07	1.0900	1.0900	1.0900	1.0900	+7.921%	1	264	-75.229%
2026-05-01	1.0100	1.0100	1.0100	1.0100	-1.942%	1	263	-73.267%
2026-04-30	1.0300	1.0300	1.0300	1.0300	+14.444%	1	263	-73.786%
2026-04-21	0.9000	0.9000	0.9000	0.9000	-25.000%	10	263	-70.000%
2026-04-15	1.2000	1.2000	1.2000	1.2000	-15.493%	1	263	-77.500%
2026-04-09	1.4200	1.4200	1.4200	1.4200	-30.392%	1	262	-80.986%
2026-03-17	2.0400	2.0400	2.0400	2.0400	-4.673%	2	261	-86.765%
2026-03-13	2.1400	2.1400	2.1400	2.1400	+2.885%	2	262	-87.383%
2026-03-12	2.0800	2.0800	2.0800	2.0800	+2.970%	15	260	-87.019%
2026-03-11	1.9500	2.0200	1.9500	2.0200	-8.597%	4	245	-86.634%
2026-03-09	2.0000	2.2100	2.0000	2.2100	+21.429%	2	241	-87.783%
2026-03-06	1.8100	1.8500	1.8100	1.8200	+87.629%	6	240	-85.165%
2026-02-19	1.0000	1.0000	0.9700	0.9700	-10.185%	19	235	-72.165%
2026-02-17	1.0800	1.0800	1.0800	1.0800	-1.818%	6	231	-75.000%
2026-02-05	1.1000	1.1000	1.1000	1.1000	-14.063%	10	225	-75.455%
2026-01-30	1.2800	1.2800	1.2800	1.2800	+3.226%	4	225	-78.906%
2026-01-26	1.2400	1.2400	1.2400	1.2400	+22.772%	13	221	-78.226%
2026-01-07	1.0100	1.0100	1.0100	1.0100	+7.447%	10	221	-73.267%
2025-12-22	0.9400	0.9400	0.9400	0.9400	-2.083%	1	212	-71.277%
2025-12-18	0.9600	0.9600	0.9600	0.9600	0.000%	1	212	-71.875%
2025-12-16	0.9600	0.9600	0.9600	0.9600	-23.200%	14	211	-71.875%
2025-12-02	1.2500	1.2500	1.2500	1.2500	-3.846%	11	198	-78.400%
2025-12-01	1.3000	1.3000	1.3000	1.3000	-23.529%	1	205	-79.231%
2025-11-26	2.1000	2.1000	1.7000	1.7000	-5.556%	2	207	-84.118%
2025-11-17	1.8000	1.8000	1.8000	1.8000	+20.000%	5	207	-85.000%
2025-11-11	1.5000	1.5000	1.5000	1.5000	-6.250%	5	202	-82.000%
2025-11-05	1.6000	1.6000	1.6000	1.6000	0.000%	15	207	-83.125%
2025-10-27	1.6000	1.6000	1.6000	1.6000	-17.949%	10	192	-83.125%
2025-10-07	1.9400	1.9500	1.9400	1.9500	+4.839%	5	192	-86.154%
2025-10-02	1.9000	1.9000	1.8500	1.8600	-4.124%	9	192	-85.484%
2025-09-30	1.9100	1.9600	1.9100	1.9400	+4.301%	22	183	-86.082%
2025-09-29	1.8400	1.8600	1.8400	1.8600	-2.105%	31	162	-85.484%
2025-09-23	1.9000	1.9000	1.9000	1.9000	-9.524%	4	131	-85.789%
2025-09-22	2.0700	2.1000	2.0700	2.1000	-3.226%	3	127	-87.143%
2025-09-15	2.1700	2.1700	2.1700	2.1700	+0.930%	10	126	-87.558%
2025-09-12	2.1500	2.1500	2.1500	2.1500	+8.040%	5	126	-87.442%
2025-09-11	1.9900	2.0000	1.9900	1.9900	-7.009%	42	131	-86.432%
2025-09-10	2.1400	2.1400	2.1400	2.1400	+4.390%	34	89	-87.383%
2025-09-09	2.1700	2.1700	2.0500	2.0500	-1.914%	2	74	-86.829%
2025-09-05	2.0400	2.0900	2.0400	2.0900	-18.039%	9	73	-87.081%
2025-09-03	2.5800	2.5800	2.5500	2.5500	-29.558%	11	73	-89.412%
2025-08-28	3.5500	3.6500	3.5000	3.6200	+0.556%	10	62	-92.541%
2025-08-27	3.6000	3.6000	3.6000	3.6000	-2.703%	2	52	-92.500%
2025-08-26	3.7000	3.7000	3.7000	3.7000	+4.520%	15	50	-92.703%
2025-08-22	3.5400	3.5400	3.5400	3.5400	-9.231%	15	50	-92.373%
2025-08-20	3.9000	3.9000	3.9000	3.9000	+5.405%	12	35	-93.077%
2025-08-13	3.7000	3.7000	3.7000	3.7000	-13.953%	15	47	-92.703%
2025-08-11	4.3000	4.3000	4.2500	4.3000	-2.273%	20	32	-93.721%
2025-08-07	4.4000	4.4000	4.4000	4.4000	+3.529%	8	50	-93.864%
2025-08-05	4.2500	4.2500	4.2500	4.2500	-2.299%	54	58	-93.647%
2025-08-04	4.3500	4.3500	4.3500	4.3500	+3.571%	1	5	-93.793%
2025-08-01	4.2000	4.2000	4.2000	4.2000	+8.808%	3	5	-93.571%
2025-07-30	3.8600	3.8600	3.8600	3.8600	+6.630%	25	2	-93.005%
2025-07-28	3.6200	3.6200	3.6200	3.6200	-9.500%	25	25	-92.541%
2025-07-22	4.0000	4.0000	4.0000	4.0000	-5.660%	1	2	-93.250%
2025-06-10	4.2400	4.2400	4.2400	4.2400	0.000%	1	1	-93.632%