Dark

NDAQ20260918P80
NDAQ Sep 18 2026 80.00 Put (NDAQ260918P00080000)
option OPRA

EOD

Aug 14, 2026

0.1800-28.000%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.2500	0.2500	0.1800	0.1800	-28.000%	2	2,035	0.000%
2026-08-12	0.2500	0.2500	0.2500	0.2500	-16.667%	1	2,035	-28.000%
2026-08-10	0.4700	0.4700	0.2800	0.3000	-18.919%	109	2,036	-40.000%
2026-08-06	0.5000	0.5000	0.3700	0.3700	-32.727%	5	1,937	-51.351%
2026-08-04	0.5500	0.5500	0.5500	0.5500	-12.698%	1	1,937	-67.273%
2026-07-31	0.6300	0.6300	0.6300	0.6300	+14.545%	2	1,936	-71.429%
2026-07-30	0.5500	0.5500	0.5500	0.5500	-15.385%	2	1,937	-67.273%
2026-07-29	0.5100	0.6500	0.5100	0.6500	-7.143%	2	1,937	-72.308%
2026-07-27	0.8500	0.8500	0.7000	0.7000	-17.647%	21	1,938	-74.286%
2026-07-23	0.8500	0.9200	0.8500	0.8500	-29.167%	11	1,949	-78.824%
2026-07-22	1.3500	1.3500	1.2000	1.2000	+1.695%	112	1,950	-85.000%
2026-07-17	1.1800	1.1800	1.1800	1.1800	+29.670%	1	2,058	-84.746%
2026-07-16	0.9000	0.9100	0.8000	0.9100	-27.200%	4	2,058	-80.220%
2026-07-15	1.3500	1.3500	1.2500	1.2500	-26.901%	84	2,060	-85.600%
2026-07-13	1.7100	1.7100	1.7100	1.7100	-14.500%	1	1,988	-89.474%
2026-07-10	1.8500	2.0000	1.8500	2.0000	+5.263%	4	1,989	-91.000%
2026-07-09	1.9200	1.9200	1.9000	1.9000	-33.333%	5	1,987	-90.526%
2026-07-08	2.6300	2.8500	2.6300	2.8500	+23.377%	2	1,990	-93.684%
2026-07-07	2.7500	2.7500	2.3100	2.3100	-18.085%	5	1,991	-92.208%
2026-07-06	2.7000	2.8200	2.7000	2.8200	+4.444%	5	1,990	-93.617%
2026-07-02	2.7500	2.7500	2.7000	2.7000	-21.739%	3	1,987	-93.333%
2026-07-01	4.6600	4.6600	3.4000	3.4500	-33.654%	14	1,987	-94.783%
2026-06-30	6.1100	6.1100	5.0400	5.2000	-10.345%	13	1,973	-96.538%
2026-06-29	5.0500	5.8000	4.9000	5.8000	+13.725%	13	1,970	-96.897%
2026-06-26	5.6000	5.7000	5.0000	5.1000	+4.082%	659	1,970	-96.471%
2026-06-25	4.9000	4.9000	4.9000	4.9000	+27.937%	1	1,907	-96.327%
2026-06-24	3.8200	3.8300	3.8200	3.8300	+16.061%	3	1,906	-95.300%
2026-06-23	3.3000	3.3000	3.3000	3.3000	-18.919%	1	1,906	-94.545%
2026-06-22	4.1000	4.1000	4.0700	4.0700	-28.596%	4	1,905	-95.577%
2026-06-18	3.8000	5.7000	3.8000	5.7000	+42.500%	29	1,051	-96.842%
2026-06-17	2.8000	4.1000	2.7900	4.0000	+122.222%	970	1,051	-95.500%
2026-06-16	1.3400	2.2500	1.3400	1.8000	-24.686%	812	1,051	-90.000%
2026-06-12	2.3900	2.3900	2.3900	2.3900	-13.091%	2	357	-92.469%
2026-06-08	2.7500	2.7500	2.7500	2.7500	+3.774%	4	357	-93.455%
2026-06-05	2.3500	2.7000	2.1000	2.6500	-7.018%	26	353	-93.208%
2026-06-04	2.8500	2.8500	2.8500	2.8500	-1.724%	60	349	-93.684%
2026-06-02	2.4500	3.1000	2.4500	2.9000	+107.143%	41	305	-93.793%
2026-06-01	1.4000	1.4000	1.4000	1.4000	-30.000%	1	310	-87.143%
2026-05-26	1.9500	2.0000	1.9500	2.0000	+2.564%	2	309	-91.000%
2026-05-21	1.9500	1.9500	1.9500	1.9500	+18.182%	1	310	-90.769%
2026-05-19	1.7900	1.8000	1.6000	1.6500	-21.801%	4	310	-89.091%
2026-05-12	2.2100	2.2100	2.0700	2.1100	-8.261%	28	311	-91.469%
2026-05-11	2.3000	2.3000	2.3000	2.3000	0.000%	4	311	-92.174%
2026-05-08	2.3000	2.3000	2.1500	2.3000	+4.545%	12	327	-92.174%
2026-05-07	2.2000	2.2000	2.2000	2.2000	-10.204%	1	317	-91.818%
2026-05-05	2.4500	2.4500	2.4500	2.4500	+28.947%	6	317	-92.653%
2026-05-01	1.9000	1.9000	1.9000	1.9000	-27.757%	1	318	-90.526%
2026-04-28	2.6300	2.6300	2.6300	2.6300	+22.326%	1	318	-93.156%
2026-04-27	2.1500	2.1500	2.1500	2.1500	-41.892%	1	318	-91.628%
2026-04-22	3.0000	3.7000	3.0000	3.7000	+32.143%	54	318	-95.135%
2026-04-20	2.8000	2.8000	2.8000	2.8000	+14.286%	2	355	-93.571%
2026-04-17	2.4500	2.4500	2.4500	2.4500	-7.547%	113	355	-92.653%
2026-04-16	2.7100	2.7100	2.6500	2.6500	-1.852%	13	250	-93.208%
2026-04-15	2.7000	2.7000	2.7000	2.7000	-13.183%	1	250	-93.333%
2026-04-14	3.0000	3.1100	3.0000	3.1100	-7.715%	4	249	-94.212%
2026-04-13	3.9000	3.9000	3.3700	3.3700	-19.762%	8	248	-94.659%
2026-04-10	4.2000	4.2000	4.2000	4.2000	-10.638%	1	247	-95.714%
2026-03-31	4.7000	4.7000	4.6000	4.7000	-8.738%	22	248	-96.170%
2026-03-30	5.0000	5.1500	4.9700	5.1500	-0.962%	14	245	-96.505%
2026-03-27	5.2000	5.2000	5.2000	5.2000	+9.937%	2	235	-96.538%
2026-03-26	4.7000	4.7300	4.6600	4.7300	-0.421%	5	233	-96.195%
2026-03-25	4.8000	4.8000	4.7000	4.7500	-1.042%	14	231	-96.211%
2026-03-24	4.8000	4.8000	4.8000	4.8000	+24.675%	8	231	-96.250%
2026-03-23	3.8000	3.8500	3.8000	3.8500	-10.465%	3	231	-95.325%
2026-03-20	4.3200	4.3200	4.3000	4.3000	-4.444%	13	230	-95.814%
2026-03-19	4.5000	4.5000	4.5000	4.5000	+3.448%	6	232	-96.000%
2026-03-18	4.4800	4.4800	4.3500	4.3500	-1.136%	24	232	-95.862%
2026-03-16	4.2000	4.4000	4.2000	4.4000	-7.368%	13	229	-95.909%
2026-03-13	4.7500	4.7500	4.7500	4.7500	-6.863%	2	229	-96.211%
2026-03-12	5.1000	5.1000	5.1000	5.1000	+1.594%	10	227	-96.471%
2026-03-11	5.0200	5.0200	5.0200	5.0200	+11.556%	1	227	-96.414%
2026-03-03	4.5000	4.5000	4.5000	4.5000	+24.309%	4	226	-96.000%
2026-02-26	3.8200	3.8200	3.6200	3.6200	-32.963%	9	222	-95.028%
2026-02-25	5.4000	5.4000	5.4000	5.4000	-10.000%	10	224	-96.667%
2026-02-24	6.3500	6.3500	6.0000	6.0000	-15.493%	6	224	-97.000%
2026-02-17	6.6500	7.1000	6.6500	7.1000	+1.429%	2	223	-97.465%
2026-02-13	7.3000	7.3000	7.0000	7.0000	-5.405%	2	222	-97.429%
2026-02-12	7.1000	7.9700	7.1000	7.4000	+31.439%	213	222	-97.568%
2026-02-10	5.6300	5.6300	5.6300	5.6300	+27.955%	3	30	-96.803%
2026-02-09	4.4000	4.4000	4.4000	4.4000	-8.333%	2	27	-95.909%
2026-02-06	4.8000	4.8000	4.8000	4.8000	+41.176%	1	27	-96.250%
2026-02-03	1.9000	3.4000	1.9000	3.4000	+125.166%	28	27	-94.706%
2026-01-23	1.5100	1.5100	1.5100	1.5100	+16.154%	1	12	-88.079%
2026-01-21	1.3000	1.3000	1.3000	1.3000	-7.801%	4	11	-86.154%
2026-01-09	1.4100	1.4100	1.4100	1.4100	-59.714%	1	7	-87.234%
2025-11-10	3.5000	3.5000	3.5000	3.5000	-20.455%	2	6	-94.857%
2025-11-04	4.4000	4.4000	4.4000	4.4000	+66.038%	2	8	-95.909%
2025-08-15	2.6500	2.6500	2.6500	2.6500	+1.923%	1	6	-93.208%
2025-08-08	2.6000	2.6000	2.6000	2.6000	-5.455%	2	5	-93.077%
2025-07-29	2.7500	2.7500	2.7500	2.7500	-34.524%	1	3	-93.455%
2025-07-15	4.2000	4.2000	4.2000	4.2000	0.000%	2	2	-95.714%