Dark

NOW20261218P80
NOW Dec 18 2026 80.00 Put (NOW261218P00080000)
option OPRA

EOD

Aug 31, 2026

0.5500-17.910%(-0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.5800	0.5800	0.5500	0.5500	-17.910%	2	2,218	0.000%
2026-08-28	0.8700	0.8700	0.6400	0.6700	-15.190%	9	2,218	-17.910%
2026-08-27	1.0200	1.0200	0.7900	0.7900	-31.304%	32	2,222	-30.380%
2026-08-26	1.1500	1.1500	1.1500	1.1500	-1.709%	1	2,235	-52.174%
2026-08-25	1.1700	1.1700	1.1700	1.1700	+2.632%	10	2,235	-52.991%
2026-08-24	1.1500	1.1500	1.1300	1.1400	-5.785%	11	2,235	-51.754%
2026-08-21	1.1000	1.3000	1.0800	1.2100	+1.681%	51	2,240	-54.545%
2026-08-20	1.2500	1.2500	1.1400	1.1900	-4.800%	13	2,238	-53.782%
2026-08-19	1.4000	1.4000	1.2000	1.2500	-24.699%	14	2,239	-56.000%
2026-08-18	1.7800	1.7800	1.5900	1.6600	-8.791%	33	2,240	-66.867%
2026-08-17	1.8000	1.8200	1.8000	1.8200	+25.517%	6	2,253	-69.780%
2026-08-14	1.5600	1.7400	1.4500	1.4500	-6.452%	6	2,257	-62.069%
2026-08-13	1.6100	1.7100	1.5500	1.5500	-8.824%	19	2,258	-64.516%
2026-08-12	1.7500	1.9000	1.7000	1.7000	+9.677%	5	2,262	-67.647%
2026-08-11	1.7000	1.7500	1.5500	1.5500	-11.429%	110	2,264	-64.516%
2026-08-10	1.9800	1.9800	1.7500	1.7500	-10.714%	12	2,285	-68.571%
2026-08-07	2.2000	2.3000	1.9600	1.9600	-32.414%	94	2,289	-71.939%
2026-08-06	3.1000	3.1000	2.9000	2.9000	-2.027%	11	2,319	-81.034%
2026-08-05	2.9200	3.0000	2.8600	2.9600	-6.032%	6	2,313	-81.419%
2026-08-04	3.2500	3.2500	3.1100	3.1500	-2.778%	46	2,313	-82.540%
2026-08-03	3.3000	3.3000	3.1300	3.2400	-13.600%	4	2,313	-83.025%
2026-07-31	4.0000	4.0000	3.6500	3.7500	-8.313%	447	2,315	-85.333%
2026-07-30	4.0000	4.5000	3.9900	4.0900	+31.935%	17	2,629	-86.553%
2026-07-29	3.4200	3.5800	2.9800	3.1000	-15.989%	63	2,628	-82.258%
2026-07-28	4.0000	4.2000	3.5200	3.6900	-16.327%	26	2,659	-85.095%
2026-07-27	5.0500	5.1500	4.2500	4.4100	-23.304%	2,065	2,660	-87.528%
2026-07-24	6.4300	6.4300	5.7500	5.7500	-23.333%	59	1,912	-90.435%
2026-07-23	6.6500	7.5000	6.1500	7.5000	+6.232%	188	1,922	-92.667%
2026-07-22	6.3800	7.2800	6.3800	7.0600	+17.667%	84	1,751	-92.210%
2026-07-21	5.8000	6.0000	5.7000	6.0000	0.000%	21	1,725	-90.833%
2026-07-20	6.3900	6.6000	6.0000	6.0000	+4.348%	65	1,720	-90.833%
2026-07-17	5.7000	5.8000	5.7000	5.7500	+2.679%	19	1,723	-90.435%
2026-07-16	6.5200	6.6000	5.6000	5.6000	+0.901%	26	1,724	-90.179%
2026-07-15	5.4000	5.5500	5.4000	5.5500	0.000%	3	1,733	-90.090%
2026-07-14	5.6500	5.9300	5.5500	5.5500	+16.842%	15	1,732	-90.090%
2026-07-13	4.8500	4.8500	4.6000	4.7500	-11.215%	9	1,727	-88.421%
2026-07-10	5.1900	5.3500	5.1900	5.3500	-4.122%	20	1,731	-89.720%
2026-07-09	5.5800	5.5800	5.5800	5.5800	+3.333%	1	1,732	-90.143%
2026-07-08	5.5100	5.5100	5.3000	5.4000	+9.980%	10	1,733	-89.815%
2026-07-07	4.8500	5.0500	4.7500	4.9100	-7.358%	27	1,726	-88.798%
2026-07-06	5.5600	5.5600	5.2000	5.3000	-6.526%	4	1,732	-89.623%
2026-07-02	5.9100	5.9100	5.6700	5.6700	-5.025%	7	1,733	-90.300%
2026-07-01	6.4600	6.4600	5.7000	5.9700	-14.714%	14	1,733	-90.787%
2026-06-30	7.4100	7.4100	7.0000	7.0000	-1.408%	6	1,730	-92.143%
2026-06-29	6.9900	7.1000	6.9400	7.1000	-10.127%	6	1,724	-92.254%
2026-06-26	9.1600	9.1600	7.9000	7.9000	-16.842%	18	1,725	-93.038%
2026-06-25	9.2000	9.5200	9.2000	9.5000	+12.426%	14	1,732	-94.211%
2026-06-24	8.3700	8.6200	8.2000	8.4500	+7.098%	31	1,718	-93.491%
2026-06-23	8.8000	8.8000	7.8900	7.8900	-11.348%	24	1,714	-93.029%
2026-06-22	8.6000	9.0000	8.0000	8.9000	+8.404%	368	1,711	-93.820%
2026-06-18	8.7500	9.0000	8.2000	8.2100	-1.084%	44	1,209	-93.301%
2026-06-17	7.3900	8.3100	7.2900	8.3000	+16.901%	135	1,209	-93.373%
2026-06-16	7.0800	7.2000	7.0000	7.1000	+10.938%	266	1,209	-92.254%
2026-06-15	6.7000	6.7000	6.4000	6.4000	-16.883%	8	974	-91.406%
2026-06-12	7.7000	8.5000	7.7000	7.7000	+4.762%	11	974	-92.857%
2026-06-11	7.0000	7.5300	7.0000	7.3500	+10.526%	6	974	-92.517%
2026-06-10	6.8000	6.9400	6.6500	6.6500	-5.000%	9	970	-91.729%
2026-06-09	6.9600	7.3400	6.9600	7.0000	+15.702%	24	968	-92.143%
2026-06-08	6.3000	6.3000	5.9900	6.0500	-4.874%	8	950	-90.909%
2026-06-05	5.5000	6.3600	5.5000	6.3600	+19.549%	14	954	-91.352%
2026-06-04	5.3200	5.3200	5.3200	5.3200	-4.488%	1	949	-89.662%
2026-06-03	4.6000	5.5700	4.6000	5.5700	+18.259%	24	948	-90.126%
2026-06-02	4.5400	4.8500	4.5000	4.7100	+5.843%	9	943	-88.323%
2026-06-01	4.1000	4.6000	4.0000	4.4500	-11.000%	59	943	-87.640%
2026-05-29	5.6000	5.6000	5.0000	5.0000	-22.720%	37	961	-89.000%
2026-05-28	6.7400	6.8500	6.4300	6.4700	-14.305%	16	988	-91.499%
2026-05-27	7.9500	8.0000	7.1000	7.5500	-3.822%	65	989	-92.715%
2026-05-26	8.0000	8.0000	7.7300	7.8500	+2.081%	10	965	-92.994%
2026-05-22	7.4000	8.0000	7.4000	7.6900	-7.349%	11	965	-92.848%
2026-05-21	8.4000	8.4000	8.1000	8.3000	+3.750%	11	969	-93.373%
2026-05-20	8.2000	8.2000	8.0000	8.0000	+0.503%	10	969	-93.125%
2026-05-19	6.5000	7.9600	6.5000	7.9600	+5.013%	137	878	-93.090%
2026-05-18	7.9000	8.2000	7.5000	7.5800	-17.609%	38	878	-92.744%
2026-05-15	9.5600	9.7000	9.0000	9.2000	-8.911%	49	878	-94.022%
2026-05-14	11.3000	11.3000	10.0000	10.1000	-10.777%	5	861	-94.554%
2026-05-13	11.0000	11.3200	10.8000	11.3200	+8.846%	19	853	-95.141%
2026-05-12	10.0800	10.4000	10.0800	10.4000	+4.000%	23	853	-94.712%
2026-05-11	9.9000	10.1000	9.8600	10.0000	-0.990%	27	853	-94.500%
2026-05-08	9.9100	10.3000	9.8900	10.1000	+8.602%	29	828	-94.554%
2026-05-07	9.3000	9.3500	9.0000	9.3000	-11.681%	22	826	-94.086%
2026-05-06	10.5000	10.5300	9.9500	10.5300	+9.688%	21	839	-94.777%
2026-05-05	10.0500	10.0500	9.5000	9.6000	+1.053%	73	832	-94.271%
2026-05-04	9.0000	9.5000	8.8000	9.5000	-3.061%	37	764	-94.211%
2026-05-01	10.9000	10.9000	9.7700	9.8000	-10.909%	23	776	-94.388%
2026-04-30	11.1000	11.1000	11.0000	11.0000	+3.481%	2	776	-95.000%
2026-04-29	11.2000	11.2000	10.6300	10.6300	+3.606%	12	775	-94.826%
2026-04-28	9.9000	10.2600	9.9000	10.2600	-0.292%	27	776	-94.639%
2026-04-27	10.6000	10.8500	9.7000	10.2900	-2.464%	19	759	-94.655%
2026-04-24	11.8000	11.8000	10.5500	10.5500	-11.270%	47	748	-94.787%
2026-04-23	10.4000	12.2400	9.7000	11.8900	+55.425%	251	726	-95.374%
2026-04-22	7.8000	7.8000	7.4000	7.6500	-6.707%	59	513	-92.810%
2026-04-21	8.0000	8.2000	8.0000	8.2000	-1.914%	9	478	-93.293%
2026-04-20	8.5000	8.5000	8.3600	8.3600	-9.130%	3	476	-93.421%
2026-04-17	8.9700	9.2000	8.9700	9.2000	+2.109%	27	476	-94.022%
2026-04-16	8.9000	9.2600	8.9000	9.0100	-9.447%	28	449	-93.896%
2026-04-15	10.0000	10.0200	9.7000	9.9500	-13.024%	20	447	-94.472%
2026-04-14	11.0000	11.4400	11.0000	11.4400	+0.351%	3	441	-95.192%
2026-04-13	12.4000	12.4000	11.4000	11.4000	-17.391%	5	442	-95.175%
2026-04-10	11.2500	13.8000	11.2500	13.8000	+27.778%	60	441	-96.014%
2026-04-09	8.9500	10.9000	8.9500	10.8000	+28.571%	30	392	-94.907%
2026-04-08	7.6000	8.4000	7.6000	8.4000	+2.564%	7	369	-93.452%
2026-04-07	8.1900	8.1900	8.1900	8.1900	+9.055%	1	366	-93.284%
2026-04-06	7.6500	7.7000	7.5100	7.5100	-3.594%	30	365	-92.676%
2026-04-02	8.1000	8.1000	7.7900	7.7900	-0.128%	2	334	-92.940%
2026-03-30	7.8000	7.9000	7.8000	7.8000	-3.704%	3	334	-92.949%
2026-03-27	8.1000	8.1000	8.1000	8.1000	+8.000%	4	332	-93.210%
2026-03-26	7.3000	7.5000	7.3000	7.5000	+1.351%	9	328	-92.667%
2026-03-25	7.3000	7.4000	7.3000	7.4000	+5.714%	48	320	-92.568%
2026-03-24	7.0000	7.0000	6.8800	7.0000	+44.330%	4	320	-92.143%
2026-03-12	4.8500	4.8500	4.8500	4.8500	-6.731%	1	319	-88.660%
2026-03-10	5.3300	5.3300	5.2000	5.2000	-1.887%	2	320	-89.423%
2026-03-09	5.3000	5.3000	5.3000	5.3000	+7.287%	5	320	-89.623%
2026-03-06	4.8000	4.9400	4.8000	4.9400	-1.002%	2	325	-88.866%
2026-03-05	5.3000	5.3000	4.9900	4.9900	-15.424%	6	325	-88.978%
2026-03-04	5.9000	5.9000	5.9000	5.9000	-2.961%	1	328	-90.678%
2026-03-03	6.0000	6.0800	5.8000	6.0800	-9.524%	4	329	-90.954%
2026-03-02	6.7200	6.7200	6.7200	6.7200	+0.299%	2	332	-91.815%
2026-02-27	7.3400	7.3400	6.7000	6.7000	+1.515%	9	334	-91.791%
2026-02-26	6.6000	6.6000	6.6000	6.6000	-13.386%	1	337	-91.667%
2026-02-25	7.6000	7.6200	7.6000	7.6200	-10.353%	28	308	-92.782%
2026-02-23	8.6600	8.6600	8.5000	8.5000	+44.068%	4	308	-93.529%
2026-02-20	5.9000	5.9000	5.9000	5.9000	-15.714%	4	306	-90.678%
2026-02-19	7.0000	7.1000	7.0000	7.0000	-10.600%	60	302	-92.143%
2026-02-12	7.4600	8.3500	7.4600	7.8300	-0.886%	40	242	-92.976%
2026-02-11	7.2000	8.0200	7.2000	7.9000	+24.606%	5	246	-93.038%
2026-02-10	6.3400	6.3400	6.3400	6.3400	-6.765%	1	241	-91.325%
2026-02-09	7.4000	7.4000	6.8000	6.8000	-9.454%	92	240	-91.912%
2026-02-06	7.5000	7.7200	7.3500	7.5100	+11.259%	12	148	-92.676%
2026-02-05	6.5500	6.7500	6.5500	6.7500	+18.421%	11	141	-91.852%
2026-02-04	5.2500	5.7000	5.2500	5.7000	+3.636%	59	130	-90.351%
2026-02-03	5.3500	5.5000	5.3500	5.5000	+44.737%	2	95	-90.000%
2026-02-02	3.8000	3.8000	3.8000	3.8000	-7.317%	2	94	-85.526%
2026-01-30	4.0000	4.1000	4.0000	4.1000	-2.381%	21	96	-86.585%
2026-01-29	4.1300	4.5000	4.0000	4.2000	+27.273%	16	92	-86.905%
2026-01-21	3.3000	3.3000	3.3000	3.3000	+15.385%	4	78	-83.333%
2026-01-20	2.8600	2.8600	2.8600	2.8600	+7.925%	1	78	-80.769%
2026-01-16	2.2000	2.6500	2.2000	2.6500	+61.585%	2	77	-79.245%
2026-01-13	1.6400	1.6400	1.6400	1.6400	+31.200%	1	77	-66.463%
2026-01-12	1.6800	1.6800	1.2500	1.2500	-10.714%	95	76	-56.000%
2026-01-07	1.3000	1.4000	1.3000	1.4000	-4.762%	2	115	-60.714%
2026-01-05	1.3800	1.4700	1.3500	1.4700	+5.000%	12	111	-62.585%
2025-12-23	4.2000	4.2000	1.2500	1.4000	0.000%	125	111	-60.714%
2025-12-22	1.8000	1.8000	1.4000	1.4000	-11.950%	11	80	-60.714%
2025-12-19	3.6800	3.6800	0.5000	1.5900	+9.655%	70	80	-65.409%
2025-12-18	3.3800	3.3800	1.0000	1.4500	0.000%	129	150	-62.069%