Dark

O20260918P45
O Sep 18 2026 45.00 Put (O260918P00045000)
option OPRA

EOD

Jul 9, 2026

0.10000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.1000	0.1000	0.1000	0.1000	0.000%	1	284	0.000%
2026-07-07	0.1000	0.1000	0.1000	0.1000	+100.000%	2	285	0.000%
2026-07-06	0.0500	0.0500	0.0500	0.0500	-50.000%	135	287	+100.000%
2026-07-02	0.1000	0.1000	0.1000	0.1000	+66.667%	1	319	0.000%
2026-06-30	0.0600	0.0600	0.0600	0.0600	-50.000%	1	319	+66.667%
2026-06-26	0.1200	0.1200	0.1200	0.1200	+20.000%	1	320	-16.667%
2026-06-22	0.1000	0.1000	0.1000	0.1000	0.000%	135	321	0.000%
2026-06-15	0.1000	0.1000	0.1000	0.1000	0.000%	3	233	0.000%
2026-06-11	0.1000	0.1000	0.1000	0.1000	-9.091%	4	233	0.000%
2026-05-27	0.1100	0.1100	0.1100	0.1100	-65.625%	2	233	-9.091%
2026-05-20	0.3200	0.3200	0.3200	0.3200	+220.000%	5	233	-68.750%
2026-05-19	0.1000	0.1000	0.1000	0.1000	-33.333%	1	233	0.000%
2026-05-14	0.1500	0.1500	0.1500	0.1500	+36.364%	20	233	-33.333%
2026-05-13	0.1100	0.1100	0.1100	0.1100	-26.667%	2	211	-9.091%
2026-05-11	0.3800	0.3800	0.1500	0.1500	0.000%	6	211	-33.333%
2026-05-07	0.1500	0.1500	0.1500	0.1500	+7.143%	2	211	-33.333%
2026-05-06	0.1400	0.1400	0.1400	0.1400	0.000%	1	211	-28.571%
2026-04-30	0.1400	0.1400	0.1400	0.1400	-36.364%	2	211	-28.571%
2026-04-29	0.2200	0.2200	0.2200	0.2200	+29.412%	1	211	-54.545%
2026-04-27	0.1500	0.1700	0.1500	0.1700	-15.000%	21	212	-41.176%
2026-04-24	0.2000	0.2000	0.2000	0.2000	+33.333%	3	191	-50.000%
2026-04-23	0.1500	0.1500	0.1500	0.1500	-40.000%	1	189	-33.333%
2026-04-14	0.2500	0.2500	0.2500	0.2500	-21.875%	1	188	-60.000%
2026-04-07	0.3000	0.3200	0.3000	0.3200	-20.000%	82	188	-68.750%
2026-03-31	0.4000	0.4000	0.4000	0.4000	-6.977%	1	188	-75.000%
2026-03-25	0.4300	0.4300	0.4300	0.4300	-4.444%	1	188	-76.744%
2026-03-24	0.4500	0.4500	0.4500	0.4500	+12.500%	2	187	-77.778%
2026-03-20	0.4000	0.4000	0.4000	0.4000	+33.333%	8	185	-75.000%
2026-03-19	0.3500	0.3500	0.3000	0.3000	-6.250%	11	185	-66.667%
2026-03-18	0.3200	0.3200	0.3200	0.3200	+6.667%	5	174	-68.750%
2026-03-11	0.3000	0.3000	0.3000	0.3000	+30.435%	80	174	-66.667%
2026-03-10	0.2300	0.2300	0.2300	0.2300	+15.000%	1	95	-56.522%
2026-03-03	0.2000	0.2000	0.2000	0.2000	0.000%	10	94	-50.000%
2026-02-26	0.2000	0.2000	0.2000	0.2000	+11.111%	1	84	-50.000%
2026-02-23	0.1800	0.1800	0.1800	0.1800	-35.714%	1	84	-44.444%
2026-02-19	0.2800	0.2800	0.2800	0.2800	+12.000%	1	84	-64.286%
2026-02-18	0.2500	0.2500	0.2500	0.2500	+13.636%	3	85	-60.000%
2026-02-17	0.2100	0.2200	0.2100	0.2200	-12.000%	2	82	-54.545%
2026-01-26	0.2500	0.2500	0.2500	0.2500	-13.793%	15	82	-60.000%
2026-01-23	0.2900	0.2900	0.2900	0.2900	-9.375%	1	77	-65.517%
2026-01-22	0.3200	0.3200	0.3200	0.3200	-8.571%	1	76	-68.750%
2026-01-08	0.3400	0.3500	0.3400	0.3500	-18.605%	11	75	-71.429%
2026-01-07	0.4300	0.4300	0.4300	0.4300	-21.818%	2	64	-76.744%
2025-12-30	0.5500	0.5500	0.5500	0.5500	-21.429%	3	64	-81.818%
2025-12-22	0.7000	0.7000	0.7000	0.7000	+14.754%	1	60	-85.714%
2025-12-16	0.6100	0.6100	0.6100	0.6100	-39.000%	2	60	-83.607%
2025-11-21	1.0000	1.0000	1.0000	1.0000	+17.647%	1	58	-90.000%
2025-11-10	0.8500	0.8500	0.8500	0.8500	+18.056%	1	57	-88.235%
2025-10-06	0.7200	0.7200	0.7200	0.7200	+4.348%	1	56	-86.111%
2025-10-01	0.6900	0.6900	0.6900	0.6900	-11.538%	1	57	-85.507%
2025-09-23	0.8000	0.8000	0.7800	0.7800	-2.500%	2	58	-87.179%
2025-09-22	0.8000	0.8000	0.8000	0.8000	+5.263%	2	58	-87.500%
2025-09-18	0.7600	0.7600	0.7600	0.7600	+8.571%	1	56	-86.842%
2025-09-16	0.7000	0.7000	0.7000	0.7000	-1.408%	10	55	-85.714%
2025-09-09	0.7700	0.7700	0.7100	0.7100	-5.333%	2	45	-85.915%
2025-08-28	0.7500	0.7500	0.7500	0.7500	-13.793%	1	45	-86.667%
2025-08-25	0.9300	0.9300	0.8700	0.8700	+12.987%	2	44	-88.506%
2025-08-21	0.8800	0.8800	0.7700	0.7700	-3.750%	2	44	-87.013%
2025-08-20	0.8000	0.8000	0.8000	0.8000	-12.088%	1	44	-87.500%
2025-08-15	0.9100	0.9100	0.9100	0.9100	-9.901%	1	43	-89.011%
2025-08-08	1.0100	1.0100	1.0100	1.0100	0.000%	1	42	-90.099%
2025-08-05	1.0100	1.0100	1.0100	1.0100	-8.182%	1	41	-90.099%
2025-08-04	1.0500	1.1000	1.0500	1.1000	-12.000%	2	40	-90.909%
2025-08-01	1.3000	1.3000	1.2500	1.2500	-7.407%	10	40	-92.000%
2025-07-16	1.3500	1.3500	1.3500	1.3500	+17.391%	7	33	-92.593%
2025-07-11	1.1000	1.2000	1.0000	1.1500	-14.815%	20	32	-91.304%
2025-06-27	1.3500	1.3500	1.3500	1.3500	-10.596%	1	12	-92.593%
2025-06-09	1.5100	1.5100	1.5100	1.5100	-5.625%	1	11	-93.377%
2025-06-03	1.6000	1.6000	1.6000	1.6000	+3.226%	2	10	-93.750%
2025-06-02	1.5500	1.5500	1.5500	1.5500	0.000%	8	8	-93.548%