Dark

O20260918P55
O Sep 18 2026 55.00 Put (O260918P00055000)
option OPRA

EOD

Aug 24, 2026

0.03000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.0300	0.0400	0.0300	0.0300	0.000%	5	1,674	0.000%
2026-08-21	0.0300	0.0400	0.0200	0.0300	0.000%	6	1,675	0.000%
2026-08-20	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,675	0.000%
2026-08-19	0.0400	0.0800	0.0300	0.0300	0.000%	5	1,675	0.000%
2026-08-18	0.0300	0.0300	0.0300	0.0300	-25.000%	3	1,676	0.000%
2026-08-17	0.0500	0.0500	0.0300	0.0400	+33.333%	23	1,678	-25.000%
2026-08-14	0.0300	0.0300	0.0300	0.0300	-40.000%	1	1,699	0.000%
2026-08-13	0.0500	0.0500	0.0500	0.0500	-28.571%	5	1,700	-40.000%
2026-08-12	0.0800	0.1200	0.0700	0.0700	-30.000%	7	1,698	-57.143%
2026-08-11	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,694	-70.000%
2026-08-10	0.1000	0.1300	0.1000	0.1000	0.000%	104	1,694	-70.000%
2026-08-07	0.1200	0.1200	0.1000	0.1000	0.000%	3	1,788	-70.000%
2026-08-06	0.1500	0.1500	0.1000	0.1000	-16.667%	15	1,787	-70.000%
2026-08-05	0.1000	0.1500	0.1000	0.1200	+20.000%	25	1,787	-75.000%
2026-08-04	0.1300	0.1400	0.1000	0.1000	-16.667%	25	1,768	-70.000%
2026-08-03	0.1500	0.1500	0.1200	0.1200	+20.000%	25	1,757	-75.000%
2026-07-31	0.1500	0.1500	0.1000	0.1000	0.000%	13	1,772	-70.000%
2026-07-30	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,783	-70.000%
2026-07-29	0.2000	0.2000	0.0700	0.1000	0.000%	31	1,782	-70.000%
2026-07-28	0.2800	0.2800	0.0700	0.1000	-9.091%	10	1,794	-70.000%
2026-07-27	0.1000	0.1100	0.1000	0.1100	-35.294%	6	1,800	-72.727%
2026-07-24	0.1700	0.1700	0.1700	0.1700	+30.769%	1	1,806	-82.353%
2026-07-23	0.1500	0.1500	0.1300	0.1300	-7.143%	2	1,805	-76.923%
2026-07-22	0.1300	0.1400	0.1300	0.1400	+27.273%	3	1,807	-78.571%
2026-07-21	0.1200	0.1200	0.1100	0.1100	0.000%	6	1,810	-72.727%
2026-07-20	0.1100	0.1100	0.1100	0.1100	+10.000%	2	1,809	-72.727%
2026-07-17	0.1000	0.1400	0.1000	0.1000	-16.667%	30	1,809	-70.000%
2026-07-16	0.2000	0.2000	0.1100	0.1200	-40.000%	26	1,819	-75.000%
2026-07-14	0.2000	0.2000	0.2000	0.2000	+11.111%	1	1,843	-85.000%
2026-07-13	0.2000	0.2000	0.1800	0.1800	-35.714%	19	1,843	-83.333%
2026-07-10	0.2800	0.2800	0.2800	0.2800	+12.000%	1	1,860	-89.286%
2026-07-09	0.2500	0.2500	0.2500	0.2500	0.000%	6	1,861	-88.000%
2026-07-08	0.2500	0.2500	0.2200	0.2500	0.000%	9	1,862	-88.000%
2026-07-07	0.2000	0.2600	0.2000	0.2500	0.000%	13	1,867	-88.000%
2026-07-06	0.2500	0.2600	0.2500	0.2500	+13.636%	30	1,880	-88.000%
2026-07-02	0.2500	0.2500	0.2200	0.2200	-24.138%	4	1,884	-86.364%
2026-07-01	0.3300	0.3400	0.2900	0.2900	-3.333%	8	1,884	-89.655%
2026-06-30	0.3000	0.3000	0.3000	0.3000	-14.286%	10	1,887	-90.000%
2026-06-29	0.3700	0.3700	0.3500	0.3500	+20.690%	16	1,885	-91.429%
2026-06-26	0.3500	0.3600	0.2900	0.2900	-30.952%	9	1,875	-89.655%
2026-06-25	0.4500	0.4500	0.4200	0.4200	-10.638%	4	1,883	-92.857%
2026-06-24	0.4400	0.4700	0.4400	0.4700	+6.818%	2	1,884	-93.617%
2026-06-23	0.4500	0.4900	0.4400	0.4400	-20.000%	7	1,883	-93.182%
2026-06-22	0.4500	0.5500	0.4500	0.5500	-9.836%	13	1,880	-94.545%
2026-06-18	0.6500	0.6500	0.6000	0.6100	0.000%	6	1,857	-95.082%
2026-06-17	0.5000	0.6100	0.5000	0.6100	+38.636%	15	1,857	-95.082%
2026-06-16	0.4000	0.4500	0.4000	0.4400	+4.762%	205	1,857	-93.182%
2026-06-15	0.5000	0.5000	0.4000	0.4200	-16.000%	31	1,860	-92.857%
2026-06-12	0.5000	0.5000	0.5000	0.5000	-1.961%	3	1,860	-94.000%
2026-06-11	0.6000	0.6000	0.5100	0.5100	-15.000%	11	1,860	-94.118%
2026-06-10	0.5900	0.6200	0.5500	0.6000	-25.000%	17	1,859	-95.000%
2026-06-08	0.7000	0.8900	0.7000	0.8000	0.000%	8	1,865	-96.250%
2026-06-05	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,860	-96.250%
2026-06-04	0.7700	0.9500	0.7700	0.9000	+20.000%	116	1,860	-96.667%
2026-06-03	0.8000	0.8500	0.7500	0.7500	-11.765%	202	1,818	-96.000%
2026-06-02	0.9400	0.9500	0.8500	0.8500	-10.526%	150	1,704	-96.471%
2026-06-01	0.8000	0.9500	0.7500	0.9500	+41.791%	54	1,678	-96.842%
2026-05-29	0.6300	0.7000	0.6300	0.6700	+11.667%	11	1,635	-95.522%
2026-05-28	0.6000	0.6000	0.5500	0.6000	+9.091%	18	1,637	-95.000%
2026-05-27	0.5200	0.5500	0.5200	0.5500	-1.786%	16	1,641	-94.545%
2026-05-22	0.6000	0.6000	0.5500	0.5600	-6.667%	65	1,630	-94.643%
2026-05-21	0.6200	0.6200	0.5900	0.6000	0.000%	20	1,568	-95.000%
2026-05-20	0.6900	0.6900	0.6000	0.6000	-6.250%	24	1,568	-95.000%
2026-05-19	0.7300	0.7300	0.6000	0.6400	-8.571%	226	1,350	-95.313%
2026-05-18	0.7000	0.7000	0.6900	0.7000	-6.667%	16	1,350	-95.714%
2026-05-15	0.7400	0.7500	0.7000	0.7500	+19.048%	13	1,350	-96.000%
2026-05-14	0.7500	0.7500	0.6300	0.6300	-21.250%	44	1,347	-95.238%
2026-05-13	0.7500	0.8000	0.7500	0.8000	+23.077%	13	1,330	-96.250%
2026-05-12	0.6500	0.6700	0.6500	0.6500	-7.143%	9	1,330	-95.385%
2026-05-11	0.7300	0.7300	0.6500	0.7000	0.000%	25	1,330	-95.714%
2026-05-08	0.7500	0.7500	0.6500	0.7000	0.000%	9	1,323	-95.714%
2026-05-07	0.6900	0.7500	0.6900	0.7000	+22.807%	31	1,318	-95.714%
2026-05-06	0.6000	0.6100	0.5700	0.5700	-5.000%	13	1,295	-94.737%
2026-05-05	0.6500	0.6500	0.6000	0.6000	-9.091%	36	1,284	-95.000%
2026-05-04	0.6000	0.8000	0.6000	0.6600	+1.538%	61	1,300	-95.455%
2026-05-01	0.6100	0.6500	0.6000	0.6500	-7.143%	19	1,339	-95.385%
2026-04-30	0.7000	0.7000	0.7000	0.7000	-4.110%	4	1,339	-95.714%
2026-04-29	0.8000	0.8100	0.7300	0.7300	-8.750%	10	1,338	-95.890%
2026-04-28	1.0000	1.0000	0.8000	0.8000	-15.789%	24	1,348	-96.250%
2026-04-27	0.9100	0.9500	0.8500	0.9500	+3.261%	3	1,325	-96.842%
2026-04-24	0.8400	0.9200	0.8400	0.9200	-8.000%	13	1,322	-96.739%
2026-04-23	1.0000	1.0000	1.0000	1.0000	+7.527%	1	1,311	-97.000%
2026-04-22	0.8500	0.9300	0.8200	0.9300	+16.250%	11	1,313	-96.774%
2026-04-21	0.7500	0.8000	0.7500	0.8000	0.000%	87	1,283	-96.250%
2026-04-20	0.7500	0.8000	0.7500	0.8000	+14.286%	3	1,283	-96.250%
2026-04-17	0.4500	0.7000	0.4500	0.7000	-6.667%	55	1,280	-95.714%
2026-04-16	0.8100	0.8100	0.7500	0.7500	-12.791%	4	1,275	-96.000%
2026-04-15	0.8600	0.8600	0.8600	0.8600	+1.176%	3	1,275	-96.512%
2026-04-14	0.9000	0.9500	0.8500	0.8500	-19.048%	8	1,272	-96.471%
2026-04-13	0.9000	1.1000	0.9000	1.0500	+0.962%	9	1,265	-97.143%
2026-04-10	1.0100	1.0400	1.0100	1.0400	+6.122%	2	1,256	-97.115%
2026-04-09	1.0700	1.0700	0.9500	0.9800	-21.600%	15	1,254	-96.939%
2026-04-07	1.3300	1.3300	1.2500	1.2500	-3.846%	4	1,252	-97.600%
2026-04-06	1.3500	1.3500	1.2500	1.3000	-3.704%	36	1,250	-97.692%
2026-04-02	1.3500	1.3500	1.3500	1.3500	0.000%	1	1,220	-97.778%
2026-04-01	1.3500	1.5000	1.3500	1.3500	-15.625%	16	1,220	-97.778%
2026-03-31	1.7000	1.7000	1.6000	1.6000	-11.111%	16	1,205	-98.125%
2026-03-30	1.6500	1.8000	1.6500	1.8000	+2.857%	18	1,200	-98.333%
2026-03-27	1.7500	1.7500	1.7000	1.7500	-4.891%	15	1,192	-98.286%
2026-03-26	1.8500	1.8500	1.8000	1.8400	-0.541%	37	1,186	-98.370%
2026-03-25	1.7500	1.8500	1.7500	1.8500	+5.714%	42	1,183	-98.378%
2026-03-24	1.7500	1.7500	1.7500	1.7500	+2.941%	9	1,183	-98.286%
2026-03-23	1.7000	1.7000	1.7000	1.7000	+17.241%	16	1,189	-98.235%
2026-03-19	1.3500	1.4500	1.3500	1.4500	+11.538%	19	1,184	-97.931%
2026-03-18	1.1500	1.3500	1.1500	1.3000	+23.810%	14	1,175	-97.692%
2026-03-17	1.0500	1.0500	0.9500	1.0500	-12.500%	26	1,173	-97.143%
2026-03-13	1.1000	1.2000	1.1000	1.2000	+9.091%	50	1,147	-97.500%
2026-03-12	1.1000	1.1200	1.0500	1.1000	-3.509%	23	1,098	-97.273%
2026-03-11	1.1000	1.1600	1.0600	1.1400	+8.571%	763	1,087	-97.368%
2026-03-10	1.1500	1.1500	1.0500	1.0500	-13.934%	5	329	-97.143%
2026-03-09	1.2500	1.2500	1.2200	1.2200	+1.667%	19	329	-97.541%
2026-03-06	1.2000	1.2000	1.2000	1.2000	+14.286%	16	333	-97.500%
2026-03-05	1.0000	1.1000	1.0000	1.0500	+10.526%	5	333	-97.143%
2026-03-04	1.0000	1.0000	0.9500	0.9500	+6.742%	26	330	-96.842%
2026-03-03	0.9300	0.9300	0.8900	0.8900	+18.667%	9	325	-96.629%
2026-03-02	0.8000	0.8000	0.7500	0.7500	-3.846%	22	316	-96.000%
2026-02-27	0.7800	0.7800	0.7800	0.7800	-8.235%	5	294	-96.154%
2026-02-26	0.8500	0.8500	0.8500	0.8500	-13.265%	27	302	-96.471%
2026-02-25	0.9500	0.9800	0.9000	0.9800	+22.500%	5	314	-96.939%
2026-02-20	0.8000	0.8000	0.8000	0.8000	-20.000%	1	314	-96.250%
2026-02-18	1.6200	1.6200	0.9000	1.0000	+23.457%	8	313	-97.000%
2026-02-17	0.8000	0.8100	0.8000	0.8100	+3.846%	4	308	-96.296%
2026-02-13	0.8500	0.8500	0.7800	0.7800	-8.235%	15	304	-96.154%
2026-02-12	0.8300	0.8500	0.8300	0.8500	-5.556%	2	304	-96.471%
2026-02-11	1.0100	1.0500	0.9000	0.9000	-18.182%	6	305	-96.667%
2026-02-09	1.2000	1.2000	1.1000	1.1000	-1.786%	12	303	-97.273%
2026-02-06	1.1500	1.1500	1.1200	1.1200	-2.609%	2	291	-97.321%
2026-02-05	1.1900	1.1900	1.1500	1.1500	-10.853%	11	291	-97.391%
2026-02-04	1.2900	1.2900	1.2900	1.2900	-14.000%	1	301	-97.674%
2026-02-03	1.5000	1.5000	1.5000	1.5000	+0.671%	2	302	-98.000%
2026-02-02	1.4900	1.4900	1.4900	1.4900	-2.614%	3	304	-97.987%
2026-01-30	1.4900	1.5700	1.4900	1.5300	+1.325%	5	301	-98.039%
2026-01-29	1.5100	1.5100	1.5100	1.5100	-8.485%	1	301	-98.013%
2026-01-28	1.4000	1.6500	1.4000	1.6500	+22.222%	2	302	-98.182%
2026-01-27	1.4600	1.4700	1.3500	1.3500	-6.897%	4	300	-97.778%
2026-01-26	1.4500	1.4500	1.4500	1.4500	0.000%	20	299	-97.931%
2026-01-23	1.3900	1.4700	1.3900	1.4500	+11.538%	12	296	-97.931%
2026-01-21	1.3000	1.3000	1.3000	1.3000	0.000%	1	287	-97.692%
2026-01-20	1.2700	1.3000	1.2700	1.3000	0.000%	6	286	-97.692%
2026-01-16	1.3700	1.3700	1.3000	1.3000	-13.333%	3	276	-97.692%
2026-01-15	1.5000	1.5000	1.5000	1.5000	-6.832%	1	276	-98.000%
2026-01-14	1.6100	1.6100	1.6100	1.6100	-16.580%	1	276	-98.137%
2026-01-12	1.8500	2.0200	1.8500	1.9300	-8.095%	6	277	-98.446%
2026-01-09	2.1000	2.1000	2.1000	2.1000	-6.667%	7	280	-98.571%
2026-01-07	2.2500	2.2500	2.2500	2.2500	-8.163%	2	280	-98.667%
2026-01-06	2.4500	2.4500	2.4500	2.4500	+8.889%	1	278	-98.776%
2026-01-05	2.4300	2.4300	2.2500	2.2500	-21.053%	36	246	-98.667%
2026-01-02	2.8500	2.8500	2.8500	2.8500	+3.636%	1	246	-98.947%
2025-12-29	2.7500	2.7500	2.7500	2.7500	-7.718%	10	245	-98.909%
2025-12-22	3.0000	3.0000	2.9800	2.9800	+1.017%	6	235	-98.993%
2025-12-18	2.8000	2.9500	2.8000	2.9500	+14.341%	6	229	-98.983%
2025-12-16	2.4800	2.5800	2.4800	2.5800	-6.182%	3	233	-98.837%
2025-12-11	2.7500	2.7500	2.7500	2.7500	+4.962%	1	230	-98.909%
2025-12-09	2.6200	2.6200	2.6200	2.6200	+14.410%	1	229	-98.855%
2025-12-05	2.2900	2.2900	2.2900	2.2900	-13.585%	7	228	-98.690%
2025-12-02	2.6500	2.6500	2.6500	2.6500	-3.285%	1	235	-98.868%
2025-12-01	2.8500	2.9000	2.7400	2.7400	-2.143%	21	236	-98.905%
2025-11-28	2.9000	2.9000	2.8000	2.8000	-16.914%	2	215	-98.929%
2025-11-20	3.2000	3.3700	3.2000	3.3700	-0.882%	20	215	-99.110%
2025-11-14	3.4000	3.4000	3.4000	3.4000	+13.333%	10	196	-99.118%
2025-11-13	3.1000	3.1000	3.0000	3.0000	-7.975%	2	186	-99.000%
2025-11-12	3.2000	3.3000	3.1900	3.2600	-6.857%	12	186	-99.080%
2025-11-06	3.5000	3.5000	3.5000	3.5000	-2.778%	1	174	-99.143%
2025-11-04	3.5000	3.7000	3.2000	3.6000	+28.571%	28	173	-99.167%
2025-10-29	2.6100	2.8000	2.6100	2.8000	+19.149%	3	153	-98.929%
2025-10-28	2.4000	2.4300	2.3500	2.3500	+2.174%	7	150	-98.723%
2025-10-23	2.3000	2.3000	2.3000	2.3000	-2.128%	3	143	-98.696%
2025-10-22	2.3500	2.3500	2.3500	2.3500	-14.545%	1	140	-98.723%
2025-10-09	2.8000	2.8000	2.7500	2.7500	+9.127%	11	141	-98.909%
2025-10-08	2.4900	2.5200	2.4900	2.5200	+8.155%	11	130	-98.810%
2025-10-07	2.3300	2.3300	2.3300	2.3300	+5.909%	3	116	-98.712%
2025-10-03	2.2000	2.2000	2.2000	2.2000	-7.950%	1	116	-98.636%
2025-10-02	2.3900	2.3900	2.3900	2.3900	+8.636%	1	115	-98.745%
2025-09-30	2.2000	2.2000	2.2000	2.2000	0.000%	2	115	-98.636%
2025-09-16	2.2000	2.2000	2.2000	2.2000	-2.222%	10	113	-98.636%
2025-09-12	2.2500	2.2500	2.2500	2.2500	-8.907%	1	113	-98.667%
2025-09-11	2.5000	2.5000	2.4700	2.4700	-3.137%	2	112	-98.785%
2025-09-09	2.7900	2.7900	2.5500	2.5500	-18.006%	16	112	-98.824%
2025-09-03	3.1100	3.1100	3.1100	3.1100	+5.068%	8	101	-99.035%
2025-09-02	2.9600	2.9600	2.9600	2.9600	+2.069%	1	98	-98.986%
2025-08-27	2.9000	2.9000	2.9000	2.9000	-6.452%	4	97	-98.966%
2025-08-26	3.1000	3.1000	3.1000	3.1000	+5.085%	1	92	-99.032%
2025-08-25	2.9300	2.9600	2.9300	2.9500	+12.167%	14	92	-98.983%
2025-08-21	2.7200	2.7200	2.6300	2.6300	-6.071%	2	78	-98.859%
2025-08-20	2.8000	2.8000	2.8000	2.8000	0.000%	2	78	-98.929%
2025-08-19	2.9000	2.9000	2.8000	2.8000	-7.591%	11	76	-98.929%
2025-08-15	3.0000	3.0300	3.0000	3.0300	-6.769%	4	85	-99.010%
2025-08-14	3.2500	3.2500	3.2500	3.2500	-1.515%	1	84	-99.077%
2025-08-13	3.3000	3.3000	3.3000	3.3000	-5.714%	47	83	-99.091%
2025-08-12	3.5000	3.5000	3.5000	3.5000	+9.375%	4	36	-99.143%
2025-08-11	3.3400	3.3400	3.2000	3.2000	-8.571%	5	36	-99.063%
2025-08-06	3.5000	3.5000	3.5000	3.5000	-10.256%	5	32	-99.143%
2025-07-31	3.9000	3.9600	3.9000	3.9000	+14.706%	19	31	-99.231%
2025-07-28	3.4000	3.4000	3.4000	3.4000	+3.030%	1	12	-99.118%
2025-07-25	3.3000	3.3000	3.3000	3.3000	-12.000%	5	11	-99.091%
2025-07-21	3.7500	3.7500	3.7500	3.7500	+25.000%	1	7	-99.200%
2025-07-10	3.0000	3.0000	3.0000	3.0000	-35.345%	1	7	-99.000%
2025-06-06	4.6000	4.7000	4.6000	4.6400	0.000%	10	6	-99.353%
2025-06-04	4.6000	4.6500	4.4100	4.6400	+0.651%	6	5	-99.353%
2025-05-29	4.6100	4.6100	4.6100	4.6100	0.000%	1	1	-99.349%