Dark

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

EOD

Jul 9, 2026

0.1000+25.000%(+0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0600	0.1500	0.0600	0.1000	+25.000%	7	612	0.000%
2026-07-07	0.0800	0.1500	0.0800	0.0800	+60.000%	8	610	+25.000%
2026-07-02	0.0500	0.0500	0.0500	0.0500	-61.538%	1	611	+100.000%
2026-07-01	0.1300	0.1300	0.1300	0.1300	-13.333%	2	611	-23.077%
2026-06-29	0.1700	0.1700	0.1500	0.1500	+50.000%	20	611	-33.333%
2026-06-26	0.1000	0.1000	0.1000	0.1000	-33.333%	10	609	0.000%
2026-06-25	0.1500	0.1500	0.1500	0.1500	0.000%	1	609	-33.333%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-6.250%	10	609	-33.333%
2026-06-23	0.1500	0.1600	0.1500	0.1600	-11.111%	104	609	-37.500%
2026-06-22	0.1900	0.1900	0.1800	0.1800	-10.000%	4	610	-44.444%
2026-06-17	0.2000	0.2000	0.2000	0.2000	0.000%	1	611	-50.000%
2026-06-15	0.1800	0.2000	0.1800	0.2000	-16.667%	2	611	-50.000%
2026-06-12	0.2500	0.2500	0.2200	0.2400	+33.333%	125	611	-58.333%
2026-06-11	0.2000	0.2500	0.1800	0.1800	-14.286%	11	611	-44.444%
2026-06-10	0.2300	0.2500	0.2100	0.2100	-22.222%	17	613	-52.381%
2026-06-09	0.2700	0.2700	0.2500	0.2700	+22.727%	18	603	-62.963%
2026-06-05	0.2500	0.2500	0.2200	0.2200	-24.138%	4	620	-54.545%
2026-06-04	0.3000	0.3000	0.2700	0.2900	+7.407%	4	620	-65.517%
2026-06-03	0.2900	0.2900	0.2700	0.2700	-10.000%	13	620	-62.963%
2026-06-02	0.3000	0.3000	0.3000	0.3000	-6.250%	1	607	-66.667%
2026-06-01	0.3400	0.3500	0.2800	0.3200	+18.519%	7	607	-68.750%
2026-05-29	1.2800	1.2800	0.2400	0.2700	+35.000%	5	607	-62.963%
2026-05-27	0.2000	0.2000	0.2000	0.2000	0.000%	2	607	-50.000%
2026-05-26	0.2000	0.2000	0.2000	0.2000	-33.333%	5	609	-50.000%
2026-05-21	0.3000	0.3000	0.3000	0.3000	+20.000%	5	609	-66.667%
2026-05-19	0.2500	0.2500	0.2500	0.2500	-21.875%	5	609	-60.000%
2026-05-18	0.3200	0.3200	0.3200	0.3200	+23.077%	60	601	-68.750%
2026-05-15	0.3200	0.3200	0.2600	0.2600	-18.750%	3	601	-61.538%
2026-05-13	0.3200	0.3200	0.3200	0.3200	+28.000%	1	643	-68.750%
2026-05-11	0.2900	0.2900	0.2500	0.2500	+4.167%	4	642	-60.000%
2026-05-08	0.2400	0.2400	0.2400	0.2400	-14.286%	1	638	-58.333%
2026-05-07	0.2800	0.2800	0.2800	0.2800	+12.000%	2	637	-64.286%
2026-05-06	0.2500	0.2500	0.2500	0.2500	-16.667%	2	639	-60.000%
2026-05-04	0.3000	0.3000	0.3000	0.3000	0.000%	1	639	-66.667%
2026-04-30	0.3000	0.3000	0.3000	0.3000	-25.000%	6	640	-66.667%
2026-04-29	0.4500	0.4500	0.3400	0.4000	+8.108%	4	646	-75.000%
2026-04-28	0.4000	0.4000	0.3700	0.3700	-5.128%	14	647	-72.973%
2026-04-27	0.5200	0.5200	0.3900	0.3900	-2.500%	7	647	-74.359%
2026-04-22	0.3900	0.4700	0.3900	0.4000	+5.263%	180	641	-75.000%
2026-04-21	0.3500	0.3800	0.3500	0.3800	+26.667%	11	461	-73.684%
2026-04-20	0.4500	0.4500	0.2900	0.3000	-6.250%	17	461	-66.667%
2026-04-17	0.3200	0.3200	0.3200	0.3200	-28.889%	3	461	-68.750%
2026-04-16	0.4000	0.4500	0.4000	0.4500	0.000%	8	460	-77.778%
2026-04-15	0.4500	0.4500	0.4500	0.4500	-16.667%	4	467	-77.778%
2026-04-10	0.4500	0.5400	0.4500	0.5400	+20.000%	7	463	-81.481%
2026-04-09	0.4500	0.4500	0.4500	0.4500	-10.000%	15	460	-77.778%
2026-04-08	0.5600	0.5600	0.5000	0.5000	-16.667%	31	445	-80.000%
2026-04-07	0.6000	0.6000	0.6000	0.6000	0.000%	3	415	-83.333%
2026-04-06	0.6000	0.6000	0.6000	0.6000	-4.762%	2	412	-83.333%
2026-04-02	0.6300	0.6300	0.6300	0.6300	-10.000%	7	417	-84.127%
2026-04-01	0.7000	0.7000	0.7000	0.7000	-12.500%	12	417	-85.714%
2026-03-31	0.8000	0.8000	0.8000	0.8000	-5.882%	1	405	-87.500%
2026-03-27	0.8500	0.8500	0.8500	0.8500	0.000%	10	404	-88.235%
2026-03-26	0.8500	0.8500	0.8500	0.8500	-15.000%	1	414	-88.235%
2026-03-25	1.0000	1.0000	1.0000	1.0000	+17.647%	5	414	-90.000%
2026-03-24	0.7800	0.8500	0.7800	0.8500	+13.333%	15	409	-88.235%
2026-03-23	0.7500	0.7500	0.7500	0.7500	0.000%	2	394	-86.667%
2026-03-20	0.7100	0.8100	0.7000	0.7500	+15.385%	13	392	-86.667%
2026-03-19	0.6500	0.6500	0.6500	0.6500	0.000%	1	382	-84.615%
2026-03-18	0.6500	0.6500	0.6500	0.6500	+8.333%	5	381	-84.615%
2026-03-12	0.5000	0.6000	0.5000	0.6000	+9.091%	5	376	-83.333%
2026-03-11	0.5500	0.5500	0.5500	0.5500	-8.333%	2	381	-81.818%
2026-03-10	0.5600	0.6000	0.5600	0.6000	+9.091%	5	379	-83.333%
2026-03-09	0.5500	0.5500	0.5500	0.5500	0.000%	10	375	-81.818%
2026-03-05	0.5500	0.5500	0.5500	0.5500	+22.222%	2	365	-81.818%
2026-03-04	0.4600	0.5000	0.4500	0.4500	+4.651%	4	363	-77.778%
2026-03-03	0.4800	0.4800	0.4300	0.4300	-2.273%	24	359	-76.744%
2026-03-02	0.4400	0.4400	0.4400	0.4400	+10.000%	2	337	-77.273%
2026-02-27	0.4000	0.4000	0.4000	0.4000	-4.762%	1	338	-75.000%
2026-02-26	0.4200	0.4200	0.4200	0.4200	+5.000%	1	337	-76.190%
2026-02-25	0.4000	0.4000	0.3800	0.4000	-11.111%	4	338	-75.000%
2026-02-24	0.4500	0.4500	0.4500	0.4500	0.000%	1	338	-77.778%
2026-02-23	0.4500	0.4500	0.4500	0.4500	0.000%	4	338	-77.778%
2026-02-20	0.4500	0.4500	0.4500	0.4500	-15.094%	1	337	-77.778%
2026-02-12	0.4600	0.5300	0.4600	0.5300	-1.852%	2	337	-81.132%
2026-02-11	0.5000	0.5400	0.5000	0.5400	-1.818%	6	338	-81.481%
2026-02-06	0.5500	0.5500	0.5500	0.5500	-3.509%	12	334	-81.818%
2026-02-04	0.5200	0.6200	0.5200	0.5700	-13.636%	7	339	-82.456%
2026-02-03	0.6600	0.6600	0.6600	0.6600	-2.941%	20	334	-84.848%
2026-02-02	0.7000	0.7000	0.6800	0.6800	-9.333%	6	354	-85.294%
2026-01-30	0.8100	0.8100	0.7500	0.7500	+7.143%	2	350	-86.667%
2026-01-28	0.7000	0.7000	0.7000	0.7000	+7.692%	1	350	-85.714%
2026-01-26	0.6500	0.6500	0.6500	0.6500	+4.839%	2	350	-84.615%
2026-01-23	0.7000	0.7000	0.6200	0.6200	+24.000%	2	348	-83.871%
2026-01-21	0.6500	0.6500	0.5000	0.5000	-23.077%	2	346	-80.000%
2026-01-20	0.7800	0.7800	0.6500	0.6500	+18.182%	11	348	-84.615%
2026-01-14	0.5500	0.5500	0.5500	0.5500	-32.099%	1	338	-81.818%
2026-01-13	0.8100	0.8100	0.8100	0.8100	-6.897%	1	339	-87.654%
2026-01-12	0.8500	0.8700	0.8500	0.8700	-3.333%	4	338	-88.506%
2026-01-09	0.9600	0.9600	0.9000	0.9000	-6.250%	11	336	-88.889%
2026-01-07	0.9500	0.9600	0.9500	0.9600	-12.727%	3	325	-89.583%
2026-01-06	1.1000	1.1000	1.1000	1.1000	+11.111%	1	322	-90.909%
2026-01-05	1.0500	1.1500	0.9900	0.9900	-13.913%	4	320	-89.899%
2026-01-02	1.1500	1.1500	1.1500	1.1500	-8.000%	1	320	-91.304%
2025-12-30	1.2500	1.2500	1.2500	1.2500	-7.407%	1	321	-92.000%
2025-12-29	1.3500	1.3500	1.3500	1.3500	-10.000%	1	320	-92.593%
2025-12-23	1.4500	1.5000	1.4300	1.5000	+2.041%	12	319	-93.333%
2025-12-18	1.4000	1.5000	1.4000	1.4700	+22.500%	20	313	-93.197%
2025-12-15	1.3500	1.3500	1.2000	1.2000	-4.000%	2	299	-91.667%
2025-12-12	1.2500	1.2500	1.2500	1.2500	-10.714%	1	299	-92.000%
2025-12-11	1.5000	1.5000	1.4000	1.4000	-3.448%	10	288	-92.857%
2025-12-10	1.4500	1.4500	1.4500	1.4500	+5.839%	1	288	-93.103%
2025-12-08	1.3700	1.3700	1.3700	1.3700	+18.103%	1	288	-92.701%
2025-12-04	1.1600	1.1600	1.1600	1.1600	-10.769%	1	287	-91.379%
2025-12-03	1.3000	1.3000	1.3000	1.3000	-7.143%	1	288	-92.308%
2025-12-01	1.4000	1.4000	1.4000	1.4000	-4.762%	1	287	-92.857%
2025-11-26	1.4100	1.4800	1.4100	1.4700	-15.517%	4	282	-93.197%
2025-11-20	1.7400	1.7400	1.7400	1.7400	+21.678%	1	282	-94.253%
2025-11-12	1.4300	1.4300	1.4300	1.4300	-15.882%	1	281	-93.007%
2025-11-10	1.7000	1.7000	1.7000	1.7000	-5.556%	5	282	-94.118%
2025-11-06	1.8500	1.8500	1.7700	1.8000	-5.263%	10	277	-94.444%
2025-11-04	1.8000	1.9000	1.8000	1.9000	+31.944%	13	267	-94.737%
2025-10-29	1.4400	1.4400	1.4400	1.4400	+9.091%	1	255	-93.056%
2025-10-28	1.3500	1.3500	1.3200	1.3200	+5.600%	7	254	-92.424%
2025-10-21	1.2500	1.2500	1.2500	1.2500	-10.714%	1	247	-92.000%
2025-10-16	1.4000	1.4000	1.4000	1.4000	+9.375%	1	246	-92.857%
2025-10-15	1.2800	1.2800	1.2800	1.2800	-20.000%	3	247	-92.188%
2025-10-10	1.6000	1.6000	1.6000	1.6000	+10.345%	10	250	-93.750%
2025-10-09	1.4500	1.4500	1.4500	1.4500	+3.571%	2	240	-93.103%
2025-10-08	1.4000	1.4000	1.4000	1.4000	+7.692%	12	238	-92.857%
2025-10-07	1.2500	1.3000	1.2500	1.3000	+2.362%	7	226	-92.308%
2025-10-06	1.2700	1.2700	1.2700	1.2700	-2.308%	1	226	-92.126%
2025-10-02	1.2000	1.3000	1.2000	1.3000	+1.563%	106	227	-92.308%
2025-09-29	1.2800	1.2800	1.2800	1.2800	+0.787%	1	221	-92.188%
2025-09-26	1.2700	1.2700	1.2700	1.2700	-7.971%	30	220	-92.126%
2025-09-23	1.4000	1.4000	1.3800	1.3800	-3.497%	6	229	-92.754%
2025-09-22	1.4300	1.4300	1.4300	1.4300	-5.921%	1	223	-93.007%
2025-09-18	1.5200	1.5200	1.5200	1.5200	+18.750%	1	222	-93.421%
2025-09-15	1.2800	1.2800	1.2800	1.2800	-2.290%	5	221	-92.188%
2025-09-11	1.3100	1.3100	1.3100	1.3100	-8.392%	1	216	-92.366%
2025-09-10	1.4300	1.4300	1.4300	1.4300	+3.623%	130	217	-93.007%
2025-09-09	1.4700	1.4700	1.3800	1.3800	-8.000%	2	87	-92.754%
2025-09-08	1.5000	1.5000	1.5000	1.5000	+7.143%	5	87	-93.333%
2025-09-05	1.4500	1.4500	1.4000	1.4000	-20.000%	9	82	-92.857%
2025-09-03	1.7500	1.7500	1.7500	1.7500	+1.156%	1	81	-94.286%
2025-08-28	1.7300	1.7300	1.7300	1.7300	+8.125%	1	80	-94.220%
2025-08-27	1.7000	1.7000	1.6000	1.6000	-5.882%	5	79	-93.750%
2025-08-26	1.7200	1.7200	1.6500	1.7000	+4.938%	8	84	-94.118%
2025-08-25	1.5900	1.6900	1.5900	1.6200	+6.579%	3	81	-93.827%
2025-08-22	1.4300	1.5200	1.4300	1.5200	+4.110%	6	80	-93.421%
2025-08-21	1.5200	1.5200	1.4600	1.4600	-8.750%	2	74	-93.151%
2025-08-19	1.6000	1.6000	1.6000	1.6000	-0.621%	13	74	-93.750%
2025-08-15	1.6100	1.6100	1.6100	1.6100	-10.556%	1	61	-93.789%
2025-08-13	1.9000	1.9000	1.8000	1.8000	-5.263%	2	60	-94.444%
2025-08-12	1.9000	1.9000	1.9000	1.9000	-12.442%	13	59	-94.737%
2025-08-01	2.3000	2.3000	2.1700	2.1700	+24.000%	10	46	-95.392%
2025-07-24	1.8000	1.8000	1.7500	1.7500	-5.405%	4	37	-94.286%
2025-07-23	1.8000	1.8500	1.8000	1.8500	-11.905%	5	35	-94.595%
2025-07-15	1.9700	2.1000	1.9700	2.1000	-2.326%	9	32	-95.238%
2025-07-02	2.1500	2.1500	2.1500	2.1500	-3.153%	1	28	-95.349%
2025-06-27	2.2200	2.2200	2.2200	2.2200	+0.909%	1	27	-95.495%
2025-06-25	2.2000	2.2000	2.2000	2.2000	-22.535%	5	26	-95.455%
2025-06-24	2.2500	2.8400	2.2500	2.8400	+35.238%	3	21	-96.479%
2025-06-23	0.0500	2.1600	0.0500	2.1000	-8.696%	4	18	-95.238%
2025-06-10	2.3000	2.3000	2.3000	2.3000	-17.266%	11	14	-95.652%
2025-06-03	2.7800	2.7800	2.7800	2.7800	-0.714%	2	3	-96.403%
2025-05-28	2.8000	2.8000	2.8000	2.8000	0.000%	1	1	-96.429%