Dark

O20260918P50
O Sep 18 2026 50.00 Put (O260918P00050000)
option OPRA

EOD

Aug 24, 2026

0.05000.000%(0.0000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.0300	0.0500	0.0300	0.0500	0.000%	9	653	0.000%
2026-08-21	0.0200	0.0600	0.0200	0.0500	0.000%	6	647	0.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	+25.000%	1	648	0.000%
2026-08-10	0.0500	0.0500	0.0400	0.0400	-50.000%	3	648	+25.000%
2026-08-06	0.3500	0.3500	0.0800	0.0800	+60.000%	19	647	-37.500%
2026-08-05	0.0500	0.0500	0.0500	0.0500	-16.667%	5	647	0.000%
2026-08-03	0.0600	0.0600	0.0600	0.0600	+20.000%	4	642	-16.667%
2026-07-31	0.0500	0.0500	0.0500	0.0500	0.000%	18	644	0.000%
2026-07-29	0.0500	0.0500	0.0500	0.0500	-50.000%	41	644	0.000%
2026-07-28	0.0100	0.1000	0.0100	0.1000	+100.000%	2	643	-50.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	0.000%	1	644	0.000%
2026-07-22	0.0600	0.0600	0.0500	0.0500	-50.000%	53	644	0.000%
2026-07-20	0.1500	0.1500	0.1000	0.1000	+100.000%	2	597	-50.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	0.000%	2	597	0.000%
2026-07-16	0.1000	0.1000	0.0500	0.0500	-54.545%	21	598	0.000%
2026-07-15	0.1100	0.1100	0.1100	0.1100	+10.000%	5	610	-54.545%
2026-07-14	0.1000	0.1000	0.1000	0.1000	-9.091%	2	610	-50.000%
2026-07-10	0.1500	0.1500	0.1100	0.1100	+10.000%	4	612	-54.545%
2026-07-09	0.0600	0.1500	0.0600	0.1000	+25.000%	7	612	-50.000%
2026-07-07	0.0800	0.1500	0.0800	0.0800	+60.000%	8	610	-37.500%
2026-07-02	0.0500	0.0500	0.0500	0.0500	-61.538%	1	611	0.000%
2026-07-01	0.1300	0.1300	0.1300	0.1300	-13.333%	2	611	-61.538%
2026-06-29	0.1700	0.1700	0.1500	0.1500	+50.000%	20	611	-66.667%
2026-06-26	0.1000	0.1000	0.1000	0.1000	-33.333%	10	609	-50.000%
2026-06-25	0.1500	0.1500	0.1500	0.1500	0.000%	1	609	-66.667%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-6.250%	10	609	-66.667%
2026-06-23	0.1500	0.1600	0.1500	0.1600	-11.111%	104	609	-68.750%
2026-06-22	0.1900	0.1900	0.1800	0.1800	-10.000%	4	610	-72.222%
2026-06-17	0.2000	0.2000	0.2000	0.2000	0.000%	1	611	-75.000%
2026-06-15	0.1800	0.2000	0.1800	0.2000	-16.667%	2	611	-75.000%
2026-06-12	0.2500	0.2500	0.2200	0.2400	+33.333%	125	611	-79.167%
2026-06-11	0.2000	0.2500	0.1800	0.1800	-14.286%	11	611	-72.222%
2026-06-10	0.2300	0.2500	0.2100	0.2100	-22.222%	17	613	-76.190%
2026-06-09	0.2700	0.2700	0.2500	0.2700	+22.727%	18	603	-81.481%
2026-06-05	0.2500	0.2500	0.2200	0.2200	-24.138%	4	620	-77.273%
2026-06-04	0.3000	0.3000	0.2700	0.2900	+7.407%	4	620	-82.759%
2026-06-03	0.2900	0.2900	0.2700	0.2700	-10.000%	13	620	-81.481%
2026-06-02	0.3000	0.3000	0.3000	0.3000	-6.250%	1	607	-83.333%
2026-06-01	0.3400	0.3500	0.2800	0.3200	+18.519%	7	607	-84.375%
2026-05-29	1.2800	1.2800	0.2400	0.2700	+35.000%	5	607	-81.481%
2026-05-27	0.2000	0.2000	0.2000	0.2000	0.000%	2	607	-75.000%
2026-05-26	0.2000	0.2000	0.2000	0.2000	-33.333%	5	609	-75.000%
2026-05-21	0.3000	0.3000	0.3000	0.3000	+20.000%	5	609	-83.333%
2026-05-19	0.2500	0.2500	0.2500	0.2500	-21.875%	5	609	-80.000%
2026-05-18	0.3200	0.3200	0.3200	0.3200	+23.077%	60	601	-84.375%
2026-05-15	0.3200	0.3200	0.2600	0.2600	-18.750%	3	601	-80.769%
2026-05-13	0.3200	0.3200	0.3200	0.3200	+28.000%	1	643	-84.375%
2026-05-11	0.2900	0.2900	0.2500	0.2500	+4.167%	4	642	-80.000%
2026-05-08	0.2400	0.2400	0.2400	0.2400	-14.286%	1	638	-79.167%
2026-05-07	0.2800	0.2800	0.2800	0.2800	+12.000%	2	637	-82.143%
2026-05-06	0.2500	0.2500	0.2500	0.2500	-16.667%	2	639	-80.000%
2026-05-04	0.3000	0.3000	0.3000	0.3000	0.000%	1	639	-83.333%
2026-04-30	0.3000	0.3000	0.3000	0.3000	-25.000%	6	640	-83.333%
2026-04-29	0.4500	0.4500	0.3400	0.4000	+8.108%	4	646	-87.500%
2026-04-28	0.4000	0.4000	0.3700	0.3700	-5.128%	14	647	-86.486%
2026-04-27	0.5200	0.5200	0.3900	0.3900	-2.500%	7	647	-87.179%
2026-04-22	0.3900	0.4700	0.3900	0.4000	+5.263%	180	641	-87.500%
2026-04-21	0.3500	0.3800	0.3500	0.3800	+26.667%	11	461	-86.842%
2026-04-20	0.4500	0.4500	0.2900	0.3000	-6.250%	17	461	-83.333%
2026-04-17	0.3200	0.3200	0.3200	0.3200	-28.889%	3	461	-84.375%
2026-04-16	0.4000	0.4500	0.4000	0.4500	0.000%	8	460	-88.889%
2026-04-15	0.4500	0.4500	0.4500	0.4500	-16.667%	4	467	-88.889%
2026-04-10	0.4500	0.5400	0.4500	0.5400	+20.000%	7	463	-90.741%
2026-04-09	0.4500	0.4500	0.4500	0.4500	-10.000%	15	460	-88.889%
2026-04-08	0.5600	0.5600	0.5000	0.5000	-16.667%	31	445	-90.000%
2026-04-07	0.6000	0.6000	0.6000	0.6000	0.000%	3	415	-91.667%
2026-04-06	0.6000	0.6000	0.6000	0.6000	-4.762%	2	412	-91.667%
2026-04-02	0.6300	0.6300	0.6300	0.6300	-10.000%	7	417	-92.063%
2026-04-01	0.7000	0.7000	0.7000	0.7000	-12.500%	12	417	-92.857%
2026-03-31	0.8000	0.8000	0.8000	0.8000	-5.882%	1	405	-93.750%
2026-03-27	0.8500	0.8500	0.8500	0.8500	0.000%	10	404	-94.118%
2026-03-26	0.8500	0.8500	0.8500	0.8500	-15.000%	1	414	-94.118%
2026-03-25	1.0000	1.0000	1.0000	1.0000	+17.647%	5	414	-95.000%
2026-03-24	0.7800	0.8500	0.7800	0.8500	+13.333%	15	409	-94.118%
2026-03-23	0.7500	0.7500	0.7500	0.7500	0.000%	2	394	-93.333%
2026-03-20	0.7100	0.8100	0.7000	0.7500	+15.385%	13	392	-93.333%
2026-03-19	0.6500	0.6500	0.6500	0.6500	0.000%	1	382	-92.308%
2026-03-18	0.6500	0.6500	0.6500	0.6500	+8.333%	5	381	-92.308%
2026-03-12	0.5000	0.6000	0.5000	0.6000	+9.091%	5	376	-91.667%
2026-03-11	0.5500	0.5500	0.5500	0.5500	-8.333%	2	381	-90.909%
2026-03-10	0.5600	0.6000	0.5600	0.6000	+9.091%	5	379	-91.667%
2026-03-09	0.5500	0.5500	0.5500	0.5500	0.000%	10	375	-90.909%
2026-03-05	0.5500	0.5500	0.5500	0.5500	+22.222%	2	365	-90.909%
2026-03-04	0.4600	0.5000	0.4500	0.4500	+4.651%	4	363	-88.889%
2026-03-03	0.4800	0.4800	0.4300	0.4300	-2.273%	24	359	-88.372%
2026-03-02	0.4400	0.4400	0.4400	0.4400	+10.000%	2	337	-88.636%
2026-02-27	0.4000	0.4000	0.4000	0.4000	-4.762%	1	338	-87.500%
2026-02-26	0.4200	0.4200	0.4200	0.4200	+5.000%	1	337	-88.095%
2026-02-25	0.4000	0.4000	0.3800	0.4000	-11.111%	4	338	-87.500%
2026-02-24	0.4500	0.4500	0.4500	0.4500	0.000%	1	338	-88.889%
2026-02-23	0.4500	0.4500	0.4500	0.4500	0.000%	4	338	-88.889%
2026-02-20	0.4500	0.4500	0.4500	0.4500	-15.094%	1	337	-88.889%
2026-02-12	0.4600	0.5300	0.4600	0.5300	-1.852%	2	337	-90.566%
2026-02-11	0.5000	0.5400	0.5000	0.5400	-1.818%	6	338	-90.741%
2026-02-06	0.5500	0.5500	0.5500	0.5500	-3.509%	12	334	-90.909%
2026-02-04	0.5200	0.6200	0.5200	0.5700	-13.636%	7	339	-91.228%
2026-02-03	0.6600	0.6600	0.6600	0.6600	-2.941%	20	334	-92.424%
2026-02-02	0.7000	0.7000	0.6800	0.6800	-9.333%	6	354	-92.647%
2026-01-30	0.8100	0.8100	0.7500	0.7500	+7.143%	2	350	-93.333%
2026-01-28	0.7000	0.7000	0.7000	0.7000	+7.692%	1	350	-92.857%
2026-01-26	0.6500	0.6500	0.6500	0.6500	+4.839%	2	350	-92.308%
2026-01-23	0.7000	0.7000	0.6200	0.6200	+24.000%	2	348	-91.935%
2026-01-21	0.6500	0.6500	0.5000	0.5000	-23.077%	2	346	-90.000%
2026-01-20	0.7800	0.7800	0.6500	0.6500	+18.182%	11	348	-92.308%
2026-01-14	0.5500	0.5500	0.5500	0.5500	-32.099%	1	338	-90.909%
2026-01-13	0.8100	0.8100	0.8100	0.8100	-6.897%	1	339	-93.827%
2026-01-12	0.8500	0.8700	0.8500	0.8700	-3.333%	4	338	-94.253%
2026-01-09	0.9600	0.9600	0.9000	0.9000	-6.250%	11	336	-94.444%
2026-01-07	0.9500	0.9600	0.9500	0.9600	-12.727%	3	325	-94.792%
2026-01-06	1.1000	1.1000	1.1000	1.1000	+11.111%	1	322	-95.455%
2026-01-05	1.0500	1.1500	0.9900	0.9900	-13.913%	4	320	-94.949%
2026-01-02	1.1500	1.1500	1.1500	1.1500	-8.000%	1	320	-95.652%
2025-12-30	1.2500	1.2500	1.2500	1.2500	-7.407%	1	321	-96.000%
2025-12-29	1.3500	1.3500	1.3500	1.3500	-10.000%	1	320	-96.296%
2025-12-23	1.4500	1.5000	1.4300	1.5000	+2.041%	12	319	-96.667%
2025-12-18	1.4000	1.5000	1.4000	1.4700	+22.500%	20	313	-96.599%
2025-12-15	1.3500	1.3500	1.2000	1.2000	-4.000%	2	299	-95.833%
2025-12-12	1.2500	1.2500	1.2500	1.2500	-10.714%	1	299	-96.000%
2025-12-11	1.5000	1.5000	1.4000	1.4000	-3.448%	10	288	-96.429%
2025-12-10	1.4500	1.4500	1.4500	1.4500	+5.839%	1	288	-96.552%
2025-12-08	1.3700	1.3700	1.3700	1.3700	+18.103%	1	288	-96.350%
2025-12-04	1.1600	1.1600	1.1600	1.1600	-10.769%	1	287	-95.690%
2025-12-03	1.3000	1.3000	1.3000	1.3000	-7.143%	1	288	-96.154%
2025-12-01	1.4000	1.4000	1.4000	1.4000	-4.762%	1	287	-96.429%
2025-11-26	1.4100	1.4800	1.4100	1.4700	-15.517%	4	282	-96.599%
2025-11-20	1.7400	1.7400	1.7400	1.7400	+21.678%	1	282	-97.126%
2025-11-12	1.4300	1.4300	1.4300	1.4300	-15.882%	1	281	-96.503%
2025-11-10	1.7000	1.7000	1.7000	1.7000	-5.556%	5	282	-97.059%
2025-11-06	1.8500	1.8500	1.7700	1.8000	-5.263%	10	277	-97.222%
2025-11-04	1.8000	1.9000	1.8000	1.9000	+31.944%	13	267	-97.368%
2025-10-29	1.4400	1.4400	1.4400	1.4400	+9.091%	1	255	-96.528%
2025-10-28	1.3500	1.3500	1.3200	1.3200	+5.600%	7	254	-96.212%
2025-10-21	1.2500	1.2500	1.2500	1.2500	-10.714%	1	247	-96.000%
2025-10-16	1.4000	1.4000	1.4000	1.4000	+9.375%	1	246	-96.429%
2025-10-15	1.2800	1.2800	1.2800	1.2800	-20.000%	3	247	-96.094%
2025-10-10	1.6000	1.6000	1.6000	1.6000	+10.345%	10	250	-96.875%
2025-10-09	1.4500	1.4500	1.4500	1.4500	+3.571%	2	240	-96.552%
2025-10-08	1.4000	1.4000	1.4000	1.4000	+7.692%	12	238	-96.429%
2025-10-07	1.2500	1.3000	1.2500	1.3000	+2.362%	7	226	-96.154%
2025-10-06	1.2700	1.2700	1.2700	1.2700	-2.308%	1	226	-96.063%
2025-10-02	1.2000	1.3000	1.2000	1.3000	+1.563%	106	227	-96.154%
2025-09-29	1.2800	1.2800	1.2800	1.2800	+0.787%	1	221	-96.094%
2025-09-26	1.2700	1.2700	1.2700	1.2700	-7.971%	30	220	-96.063%
2025-09-23	1.4000	1.4000	1.3800	1.3800	-3.497%	6	229	-96.377%
2025-09-22	1.4300	1.4300	1.4300	1.4300	-5.921%	1	223	-96.503%
2025-09-18	1.5200	1.5200	1.5200	1.5200	+18.750%	1	222	-96.711%
2025-09-15	1.2800	1.2800	1.2800	1.2800	-2.290%	5	221	-96.094%
2025-09-11	1.3100	1.3100	1.3100	1.3100	-8.392%	1	216	-96.183%
2025-09-10	1.4300	1.4300	1.4300	1.4300	+3.623%	130	217	-96.503%
2025-09-09	1.4700	1.4700	1.3800	1.3800	-8.000%	2	87	-96.377%
2025-09-08	1.5000	1.5000	1.5000	1.5000	+7.143%	5	87	-96.667%
2025-09-05	1.4500	1.4500	1.4000	1.4000	-20.000%	9	82	-96.429%
2025-09-03	1.7500	1.7500	1.7500	1.7500	+1.156%	1	81	-97.143%
2025-08-28	1.7300	1.7300	1.7300	1.7300	+8.125%	1	80	-97.110%
2025-08-27	1.7000	1.7000	1.6000	1.6000	-5.882%	5	79	-96.875%
2025-08-26	1.7200	1.7200	1.6500	1.7000	+4.938%	8	84	-97.059%
2025-08-25	1.5900	1.6900	1.5900	1.6200	+6.579%	3	81	-96.914%
2025-08-22	1.4300	1.5200	1.4300	1.5200	+4.110%	6	80	-96.711%
2025-08-21	1.5200	1.5200	1.4600	1.4600	-8.750%	2	74	-96.575%
2025-08-19	1.6000	1.6000	1.6000	1.6000	-0.621%	13	74	-96.875%
2025-08-15	1.6100	1.6100	1.6100	1.6100	-10.556%	1	61	-96.894%
2025-08-13	1.9000	1.9000	1.8000	1.8000	-5.263%	2	60	-97.222%
2025-08-12	1.9000	1.9000	1.9000	1.9000	-12.442%	13	59	-97.368%
2025-08-01	2.3000	2.3000	2.1700	2.1700	+24.000%	10	46	-97.696%
2025-07-24	1.8000	1.8000	1.7500	1.7500	-5.405%	4	37	-97.143%
2025-07-23	1.8000	1.8500	1.8000	1.8500	-11.905%	5	35	-97.297%
2025-07-15	1.9700	2.1000	1.9700	2.1000	-2.326%	9	32	-97.619%
2025-07-02	2.1500	2.1500	2.1500	2.1500	-3.153%	1	28	-97.674%
2025-06-27	2.2200	2.2200	2.2200	2.2200	+0.909%	1	27	-97.748%
2025-06-25	2.2000	2.2000	2.2000	2.2000	-22.535%	5	26	-97.727%
2025-06-24	2.2500	2.8400	2.2500	2.8400	+35.238%	3	21	-98.239%
2025-06-23	0.0500	2.1600	0.0500	2.1000	-8.696%	4	18	-97.619%
2025-06-10	2.3000	2.3000	2.3000	2.3000	-17.266%	11	14	-97.826%
2025-06-03	2.7800	2.7800	2.7800	2.7800	-0.714%	2	3	-98.201%
2025-05-28	2.8000	2.8000	2.8000	2.8000	0.000%	1	1	-98.214%