Dark

M20261218P20
M Dec 18 2026 20.00 Put (M261218P00020000)
option OPRA

EOD

Aug 12, 2026

1.20+15.385%(+0.16)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.1600	1.2000	1.1600	1.2000	+15.385%	41	269	0.000%
2026-08-11	1.0400	1.0400	1.0400	1.0400	+5.051%	3	270	+15.385%
2026-08-07	0.9900	0.9900	0.9900	0.9900	+6.452%	1	270	+21.212%
2026-08-06	0.9300	0.9300	0.9300	0.9300	+16.250%	1	269	+29.032%
2026-08-04	0.8000	0.8000	0.8000	0.8000	-12.088%	1	270	+50.000%
2026-08-03	0.9100	0.9100	0.8900	0.9100	-23.529%	50	269	+31.868%
2026-07-29	1.1900	1.1900	1.1900	1.1900	+0.847%	2	258	+0.840%
2026-07-22	1.1800	1.1800	1.1800	1.1800	-13.869%	1	256	+1.695%
2026-07-21	1.3700	1.3800	1.3700	1.3700	-2.837%	21	255	-12.409%
2026-07-20	1.4100	1.4100	1.4100	1.4100	+19.492%	7	234	-14.894%
2026-07-17	1.2500	1.2500	1.1800	1.1800	-5.600%	2	241	+1.695%
2026-07-16	1.2500	1.2500	1.2500	1.2500	-7.407%	1	242	-4.000%
2026-07-15	1.3500	1.3500	1.3500	1.3500	-18.675%	7	242	-11.111%
2026-07-10	1.6500	1.6600	1.6500	1.6600	-2.353%	13	242	-27.711%
2026-07-08	1.7300	1.7300	1.7000	1.7000	+10.390%	2	229	-29.412%
2026-07-02	1.5600	1.5600	1.5400	1.5400	-1.282%	20	209	-22.078%
2026-06-30	1.5600	1.5600	1.5600	1.5600	+23.810%	1	209	-23.077%
2026-06-29	1.2900	1.2900	1.2600	1.2600	+21.154%	4	208	-4.762%
2026-06-26	1.0100	1.0400	1.0100	1.0400	-11.111%	3	206	+15.385%
2026-06-24	1.1700	1.1700	1.1700	1.1700	-15.217%	4	205	+2.564%
2026-06-23	1.3800	1.3800	1.3800	1.3800	+8.661%	4	205	-13.043%
2026-06-17	1.3700	1.3700	1.2700	1.2700	-0.781%	4	205	-5.512%
2026-06-12	1.4200	1.4200	1.2800	1.2800	-39.336%	4	205	-6.250%
2026-06-05	1.8800	2.1100	1.8800	2.1100	+24.118%	3	202	-43.128%
2026-06-04	2.1900	2.1900	1.7000	1.7000	-22.374%	30	203	-29.412%
2026-06-02	2.1700	2.1900	2.1700	2.1900	-3.097%	33	203	-45.205%
2026-05-28	2.0400	2.2600	2.0400	2.2600	-8.130%	35	170	-46.903%
2026-05-26	2.4600	2.4600	2.4600	2.4600	-17.450%	20	174	-51.220%
2026-05-21	2.9800	2.9800	2.9800	2.9800	-20.107%	3	169	-59.732%
2026-05-14	3.7300	3.7300	3.7300	3.7300	+3.611%	5	169	-67.828%
2026-05-11	3.2700	3.6000	3.2700	3.6000	+9.091%	5	164	-66.667%
2026-05-08	3.3000	3.3000	3.3000	3.3000	0.000%	2	163	-63.636%
2026-04-29	3.5000	3.5000	3.2300	3.3000	+8.197%	35	161	-63.636%
2026-04-28	3.0600	3.0600	3.0500	3.0500	+4.452%	20	142	-60.656%
2026-04-24	2.9200	2.9200	2.9200	2.9200	0.000%	1	160	-58.904%
2026-04-23	2.8800	2.9200	2.8800	2.9200	+3.546%	8	161	-58.904%
2026-04-22	2.8200	2.8200	2.8200	2.8200	-13.231%	1	161	-57.447%
2026-04-20	3.2500	3.2500	3.2500	3.2500	-4.971%	1	162	-63.077%
2026-04-16	3.4100	3.4200	3.4100	3.4200	-2.286%	2	161	-64.912%
2026-04-13	3.6000	3.6000	3.5000	3.5000	-16.667%	10	162	-65.714%
2026-04-06	4.2000	4.2000	4.2000	4.2000	-1.176%	1	163	-71.429%
2026-03-30	4.2500	4.2500	4.2500	4.2500	-11.458%	1	162	-71.765%
2026-03-19	4.8000	4.8000	4.8000	4.8000	-4.000%	18	162	-75.000%
2026-03-13	5.0000	5.0000	5.0000	5.0000	+12.108%	6	144	-76.000%
2026-03-11	4.4600	4.4600	4.4600	4.4600	+2.529%	1	138	-73.094%
2026-03-10	4.3500	4.3500	4.3500	4.3500	-12.475%	3	138	-72.414%
2026-03-09	4.8500	4.9700	4.8500	4.9700	+27.436%	21	141	-75.855%
2026-03-04	3.9000	3.9000	3.9000	3.9000	+3.175%	17	131	-69.231%
2026-03-02	3.7800	3.7800	3.7800	3.7800	+16.308%	1	128	-68.254%
2026-02-25	3.2500	3.2500	3.2500	3.2500	+6.209%	1	128	-63.077%
2026-02-24	3.0600	3.0600	3.0600	3.0600	+13.333%	3	128	-60.784%
2026-02-23	2.7000	2.7000	2.7000	2.7000	-2.878%	6	125	-55.556%
2026-02-17	2.7800	2.7800	2.7800	2.7800	-2.797%	6	125	-56.835%
2026-02-11	2.8300	2.8600	2.8300	2.8600	-4.667%	8	119	-58.042%
2026-02-10	3.0000	3.0000	3.0000	3.0000	-6.250%	2	122	-60.000%
2026-02-02	3.2000	3.2000	3.2000	3.2000	-7.246%	1	124	-62.500%
2026-01-30	3.4500	3.4500	3.4500	3.4500	0.000%	20	123	-65.217%
2026-01-29	3.4500	3.4500	3.4500	3.4500	+4.545%	10	103	-65.217%
2026-01-26	3.3000	3.3000	3.3000	3.3000	0.000%	17	103	-63.636%
2026-01-22	3.3400	3.3400	3.3000	3.3000	+11.864%	2	86	-63.636%
2026-01-16	3.0000	3.0000	2.9500	2.9500	-6.349%	14	75	-59.322%
2026-01-15	3.1500	3.1500	3.1500	3.1500	+32.911%	3	75	-61.905%
2025-12-16	2.3700	2.3700	2.3700	2.3700	-1.250%	5	75	-49.367%
2025-12-15	2.2700	2.4000	2.2700	2.4000	-31.429%	25	70	-50.000%
2025-12-03	3.5000	3.5000	3.5000	3.5000	+4.167%	2	45	-65.714%
2025-11-26	3.3600	3.3600	3.3600	3.3600	-6.667%	1	46	-64.286%
2025-11-21	5.3500	5.3500	3.6000	3.6000	+4.651%	2	46	-66.667%
2025-11-11	3.4400	3.4400	3.4400	3.4400	-12.911%	4	46	-65.116%
2025-10-31	3.9500	3.9500	3.9500	3.9500	-9.195%	3	42	-69.620%
2025-10-03	4.3500	4.3500	4.3500	4.3500	0.000%	1	42	-72.414%
2025-10-02	4.3500	4.3500	4.3500	4.3500	-7.447%	1	41	-72.414%
2025-09-25	4.7000	4.7000	4.7000	4.7000	0.000%	1	40	-74.468%
2025-09-24	4.7000	4.7000	4.7000	4.7000	+1.075%	2	39	-74.468%
2025-09-23	4.6500	4.6500	4.6500	4.6500	+4.494%	7	37	-74.194%
2025-09-19	4.4500	4.4500	4.4500	4.4500	-1.111%	1	31	-73.034%
2025-09-18	4.5000	4.5000	4.5000	4.5000	-8.163%	1	30	-73.333%
2025-09-10	4.9000	4.9000	4.9000	4.9000	+2.083%	15	29	-75.510%
2025-09-09	4.8000	4.8000	4.8000	4.8000	+1.053%	2	14	-75.000%
2025-09-05	4.7500	4.7500	4.7500	4.7500	-5.941%	1	12	-74.737%
2025-09-04	5.0500	5.0500	5.0500	5.0500	-9.821%	1	11	-76.238%
2025-09-03	5.4500	5.6500	5.4500	5.6000	0.000%	10	10	-78.571%