Dark

O20261218P52.5
O Dec 18 2026 52.50 Put (O261218P00052500)
option OPRA

EOD

Jul 9, 2026

0.6000+20.000%(+0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.6000	0.6000	0.6000	0.6000	+20.000%	2	452	0.000%
2026-07-08	0.6000	0.6000	0.5000	0.5000	-12.281%	2	454	+20.000%
2026-07-07	0.5700	0.5700	0.5700	0.5700	+14.000%	2	453	+5.263%
2026-07-06	0.5000	0.5000	0.5000	0.5000	+6.383%	3	455	+20.000%
2026-07-02	0.4700	0.4700	0.4700	0.4700	-17.544%	1	455	+27.660%
2026-07-01	0.5700	0.5700	0.5700	0.5700	-5.000%	15	455	+5.263%
2026-06-30	0.6000	0.6000	0.6000	0.6000	0.000%	1	455	0.000%
2026-06-29	0.7000	0.7000	0.6000	0.6000	0.000%	3	454	0.000%
2026-06-26	0.6500	0.7000	0.6000	0.6000	-18.919%	12	455	0.000%
2026-06-25	0.7000	0.7400	0.7000	0.7400	0.000%	2	467	-18.919%
2026-06-24	0.7000	0.7400	0.7000	0.7400	-7.500%	2	467	-18.919%
2026-06-23	0.8000	0.8000	0.8000	0.8000	0.000%	104	465	-25.000%
2026-06-22	0.8600	0.8600	0.8000	0.8000	-11.111%	91	501	-25.000%
2026-06-18	1.0200	1.0200	0.9000	0.9000	-2.174%	22	391	-33.333%
2026-06-17	0.8200	0.9200	0.8200	0.9200	+31.429%	2	391	-34.783%
2026-06-16	0.7000	0.7000	0.7000	0.7000	-5.405%	10	391	-14.286%
2026-06-15	0.7400	0.7400	0.7400	0.7400	-17.778%	1	382	-18.919%
2026-06-11	0.9000	0.9000	0.9000	0.9000	0.000%	4	382	-33.333%
2026-06-10	0.9000	0.9000	0.9000	0.9000	-21.739%	3	383	-33.333%
2026-06-08	1.0100	1.1500	1.0100	1.1500	+4.545%	4	383	-47.826%
2026-06-04	1.1300	1.1300	1.1000	1.1000	-2.655%	4	379	-45.455%
2026-06-03	1.0500	1.1300	1.0500	1.1300	-1.739%	3	380	-46.903%
2026-06-02	1.1000	1.2900	1.1000	1.1500	0.000%	10	377	-47.826%
2026-06-01	1.0700	1.1500	1.0700	1.1500	+27.778%	5	369	-47.826%
2026-05-29	0.9100	0.9100	0.8200	0.9000	0.000%	7	364	-33.333%
2026-05-28	0.9100	0.9100	0.9000	0.9000	+12.500%	3	361	-33.333%
2026-05-26	0.8500	1.0200	0.8000	0.8000	-5.882%	5	364	-25.000%
2026-05-22	0.8500	0.8500	0.8500	0.8500	0.000%	1	361	-29.412%
2026-05-21	0.8500	0.8500	0.8500	0.8500	-5.556%	100	360	-29.412%
2026-05-20	0.9000	0.9000	0.9000	0.9000	-17.431%	2	360	-33.333%
2026-05-15	1.0500	1.0900	1.0500	1.0900	+9.000%	11	258	-44.954%
2026-05-14	1.0000	1.0000	1.0000	1.0000	-4.762%	5	247	-40.000%
2026-05-13	1.0500	1.0500	1.0500	1.0500	+10.526%	1	241	-42.857%
2026-05-07	0.9900	1.0500	0.9500	0.9500	-5.000%	3	241	-36.842%
2026-05-05	1.0000	1.0000	1.0000	1.0000	+9.890%	5	239	-40.000%
2026-05-04	0.8900	0.9100	0.8900	0.9100	+21.333%	2	234	-34.066%
2026-05-01	0.7500	0.7500	0.7500	0.7500	-27.184%	2	231	-20.000%
2026-04-29	1.0300	1.0300	1.0300	1.0300	-8.036%	1	231	-41.748%
2026-04-27	1.1200	1.1200	1.1200	1.1200	+8.738%	2	230	-46.429%
2026-04-22	1.0300	1.0300	1.0300	1.0300	+14.444%	2	230	-41.748%
2026-04-21	0.9000	0.9000	0.9000	0.9000	-6.250%	1	229	-33.333%
2026-04-20	0.9600	0.9600	0.9600	0.9600	+1.053%	2	229	-37.500%
2026-04-17	0.9500	0.9500	0.9500	0.9500	-15.929%	1	227	-36.842%
2026-04-15	1.1100	1.1300	1.1100	1.1300	-1.739%	4	226	-46.903%
2026-04-14	1.1500	1.1500	1.1500	1.1500	-8.000%	1	222	-47.826%
2026-04-09	1.2500	1.2500	1.2500	1.2500	-3.846%	1	221	-52.000%
2026-04-08	1.2900	1.3000	1.2900	1.3000	-16.667%	51	220	-53.846%
2026-04-06	1.6000	1.6000	1.5600	1.5600	-2.500%	4	169	-61.538%
2026-04-01	1.6000	1.6000	1.6000	1.6000	-8.571%	2	171	-62.500%
2026-03-30	1.7500	1.8000	1.7000	1.7500	-12.500%	9	167	-65.714%
2026-03-26	2.0000	2.0000	2.0000	2.0000	+11.111%	1	166	-70.000%
2026-03-24	1.6000	1.8000	1.6000	1.8000	+12.500%	4	165	-66.667%
2026-03-20	1.6000	1.6000	1.6000	1.6000	+10.345%	1	163	-62.500%
2026-03-19	1.3500	1.4500	1.3500	1.4500	+7.407%	7	162	-58.621%
2026-03-18	1.3500	1.3500	1.3500	1.3500	+2.273%	4	167	-55.556%
2026-03-13	1.3200	1.3200	1.3200	1.3200	+10.000%	2	163	-54.545%
2026-03-10	1.2000	1.2000	1.2000	1.2000	-16.667%	5	161	-50.000%
2026-03-09	1.4400	1.4400	1.4400	1.4400	+25.217%	20	156	-58.333%
2026-03-05	1.1000	1.1500	1.1000	1.1500	+9.524%	5	176	-47.826%
2026-03-04	1.1200	1.1200	1.0500	1.0500	+5.000%	3	176	-42.857%
2026-03-03	1.0000	1.0000	1.0000	1.0000	+11.111%	3	173	-40.000%
2026-03-02	0.9100	0.9100	0.9000	0.9000	-7.216%	10	173	-33.333%
2026-02-24	0.9200	0.9700	0.9200	0.9700	+14.118%	2	163	-38.144%
2026-02-13	1.0200	1.0200	0.8500	0.8500	-40.972%	3	162	-29.412%
2026-02-02	1.4400	1.4400	1.4400	1.4400	-4.000%	1	162	-58.333%
2026-01-29	1.5000	1.5000	1.5000	1.5000	+3.448%	10	161	-60.000%
2026-01-27	1.4500	1.4500	1.4500	1.4500	+6.618%	7	151	-58.621%
2026-01-26	1.3600	1.3600	1.3600	1.3600	-10.526%	1	144	-55.882%
2026-01-23	1.5200	1.5200	1.5200	1.5200	+26.667%	1	144	-60.526%
2026-01-20	1.2000	1.2000	1.2000	1.2000	-6.250%	2	143	-50.000%
2026-01-16	1.2800	1.2800	1.2800	1.2800	-11.724%	6	147	-53.125%
2026-01-14	1.5900	1.5900	1.4500	1.4500	-18.539%	9	147	-58.621%
2026-01-12	1.7800	1.7800	1.7800	1.7800	-11.000%	1	143	-66.292%
2026-01-09	2.0500	2.0500	2.0000	2.0000	+1.523%	9	142	-70.000%
2026-01-07	1.8500	2.0000	1.8500	1.9700	-3.902%	5	133	-69.543%
2026-01-06	2.0500	2.0500	2.0500	2.0500	+2.500%	7	131	-70.732%
2026-01-05	2.0000	2.2400	2.0000	2.0000	+1.523%	12	113	-70.000%
2026-01-02	2.5000	2.5000	1.9700	1.9700	-19.592%	40	113	-69.543%
2025-12-30	2.5000	2.5000	2.4500	2.4500	-12.500%	3	73	-75.510%
2025-12-23	2.8000	2.8000	2.8000	2.8000	+9.804%	2	72	-78.571%
2025-12-19	2.4800	2.5500	2.4800	2.5500	-2.299%	9	74	-76.471%
2025-12-18	2.4500	2.6100	2.4500	2.6100	+12.500%	42	66	-77.011%
2025-12-17	2.3200	2.3200	2.3200	2.3200	-3.333%	1	30	-74.138%
2025-12-12	2.4000	2.4000	2.4000	2.4000	-7.692%	1	29	-75.000%
2025-12-11	2.6000	2.6000	2.6000	2.6000	+22.066%	1	28	-76.923%
2025-12-05	2.1300	2.1300	2.1300	2.1300	-17.442%	1	28	-71.831%
2025-12-01	2.5800	2.5800	2.5800	2.5800	-4.444%	6	29	-76.744%
2025-11-25	2.7000	2.7000	2.7000	2.7000	-9.091%	4	30	-77.778%
2025-11-17	2.9200	3.0000	2.9200	2.9700	-6.309%	22	26	-79.798%
2025-11-10	3.1700	3.1700	3.1700	3.1700	0.000%	2	12	-81.073%
2025-11-04	3.1700	3.1700	3.1700	3.1700	+18.284%	10	12	-81.073%
2025-11-03	2.6800	2.6800	2.6800	2.6800	+10.288%	1	1	-77.612%
2025-10-29	2.4300	2.4300	2.4300	2.4300	0.000%	1	1	-75.309%