Dark

O20261218P55
O Dec 18 2026 55.00 Put (O261218P00055000)
option OPRA

EOD

Jul 9, 2026

0.8000+6.667%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.7000	0.8000	0.7000	0.8000	+6.667%	2	776	0.000%
2026-07-08	0.8000	0.8000	0.7500	0.7500	+15.385%	3	776	+6.667%
2026-07-07	0.7800	0.7800	0.6500	0.6500	-18.750%	20	776	+23.077%
2026-07-06	0.8400	0.8400	0.8000	0.8000	0.000%	53	794	0.000%
2026-07-02	0.7500	0.8500	0.7500	0.8000	-11.111%	11	849	0.000%
2026-07-01	0.9000	0.9200	0.9000	0.9000	0.000%	57	849	-11.111%
2026-06-30	1.0300	1.0300	0.9000	0.9000	-5.263%	10	796	-11.111%
2026-06-29	1.3000	1.3000	0.9500	0.9500	+5.556%	5	802	-15.789%
2026-06-26	0.9000	0.9000	0.9000	0.9000	-21.739%	5	804	-11.111%
2026-06-25	1.1100	1.1500	1.1100	1.1500	+15.000%	2	799	-30.435%
2026-06-24	1.1500	1.1500	1.0000	1.0000	-16.667%	5	797	-20.000%
2026-06-23	1.2000	1.2000	1.2000	1.2000	-9.774%	1	797	-33.333%
2026-06-22	1.3300	1.3300	1.1500	1.3300	-5.000%	58	796	-39.850%
2026-06-18	1.3000	1.4000	1.3000	1.4000	+12.000%	21	730	-42.857%
2026-06-17	1.1000	1.2500	1.1000	1.2500	+14.679%	35	730	-36.000%
2026-06-16	1.0900	1.0900	1.0900	1.0900	+1.869%	10	730	-26.606%
2026-06-15	1.0000	1.0700	1.0000	1.0700	-8.547%	2	671	-25.234%
2026-06-12	1.1500	1.2800	1.1500	1.1700	-7.874%	55	671	-31.624%
2026-06-10	1.2700	1.2700	1.2700	1.2700	-23.030%	10	671	-37.008%
2026-06-08	1.6700	1.6700	1.6000	1.6500	-1.786%	20	671	-51.515%
2026-06-04	1.5800	1.6800	1.5800	1.6800	+8.387%	4	670	-52.381%
2026-06-03	1.6100	1.6100	1.5500	1.5500	-8.824%	87	666	-48.387%
2026-06-02	1.7600	1.7600	1.7000	1.7000	-2.857%	6	584	-52.941%
2026-06-01	1.5700	1.7500	1.4800	1.7500	+25.000%	19	579	-54.286%
2026-05-29	1.3500	1.4000	1.3500	1.4000	+9.375%	12	585	-42.857%
2026-05-28	1.2300	1.2900	1.2300	1.2800	+4.065%	18	573	-37.500%
2026-05-27	1.1800	1.2300	1.1800	1.2300	+1.653%	5	556	-34.959%
2026-05-26	1.1500	1.2100	1.1500	1.2100	-3.200%	13	552	-33.884%
2026-05-22	1.3400	1.3400	1.2500	1.2500	0.000%	300	551	-36.000%
2026-05-21	1.2500	1.2500	1.2500	1.2500	-7.407%	10	297	-36.000%
2026-05-20	1.4500	1.4500	1.3500	1.3500	+3.846%	81	297	-40.741%
2026-05-19	1.3000	1.3000	1.3000	1.3000	-10.959%	2	376	-38.462%
2026-05-15	1.4500	1.4600	1.4500	1.4600	+0.690%	4	376	-45.205%
2026-05-13	1.4800	1.4800	1.4500	1.4500	+3.571%	2	372	-44.828%
2026-05-08	1.3400	1.4500	1.3000	1.4000	-3.448%	10	370	-42.857%
2026-05-07	1.4100	1.4700	1.3900	1.4500	+14.173%	11	362	-44.828%
2026-05-05	1.2700	1.2700	1.2700	1.2700	-4.511%	1	351	-37.008%
2026-05-04	1.4000	1.4000	1.3300	1.3300	+3.906%	5	350	-39.850%
2026-05-01	1.2700	1.2800	1.2300	1.2800	-13.514%	5	350	-37.500%
2026-04-28	1.4800	1.4800	1.4800	1.4800	-5.732%	1	350	-45.946%
2026-04-27	1.5700	1.5700	1.5700	1.5700	+9.790%	2	350	-49.045%
2026-04-22	1.3800	1.4300	1.3800	1.4300	+0.704%	2	348	-44.056%
2026-04-21	1.2500	1.4200	1.2500	1.4200	+9.231%	3	343	-43.662%
2026-04-20	1.2600	1.3000	1.2600	1.3000	-7.801%	3	343	-38.462%
2026-04-16	1.4500	1.4500	1.4100	1.4100	-6.000%	64	341	-43.262%
2026-04-15	1.5000	1.5000	1.5000	1.5000	-10.180%	2	351	-46.667%
2026-04-13	1.6700	1.6700	1.6700	1.6700	0.000%	1	349	-52.096%
2026-04-09	1.6700	1.6700	1.6700	1.6700	-28.936%	1	349	-52.096%
2026-03-30	2.3500	2.3500	2.3000	2.3500	-7.843%	11	348	-65.957%
2026-03-27	2.5500	2.5500	2.5500	2.5500	+2.000%	1	347	-68.627%
2026-03-25	2.6500	2.7500	2.5000	2.5000	+4.167%	24	346	-68.000%
2026-03-24	2.4000	2.4000	2.4000	2.4000	+17.073%	5	344	-66.667%
2026-03-23	2.0500	2.0500	2.0500	2.0500	0.000%	3	340	-60.976%
2026-03-19	2.0500	2.0500	2.0500	2.0500	+21.302%	1	340	-60.976%
2026-03-16	1.6900	1.6900	1.6900	1.6900	-1.744%	1	339	-52.663%
2026-03-13	1.6300	1.8500	1.6300	1.7200	-4.972%	34	338	-53.488%
2026-03-11	1.8100	1.8100	1.8100	1.8100	+39.231%	1	361	-55.801%
2026-03-03	1.1700	1.4000	1.1700	1.3000	-1.515%	7	360	-38.462%
2026-02-24	1.4200	1.4200	1.3200	1.3200	+6.452%	2	357	-39.394%
2026-02-23	1.2200	1.2400	1.0500	1.2400	+3.333%	5	359	-35.484%
2026-02-17	1.2000	1.2000	1.2000	1.2000	-5.512%	2	355	-33.333%
2026-02-13	1.2300	1.2700	1.2300	1.2700	+4.098%	2	356	-37.008%
2026-02-12	1.2200	1.2200	1.2200	1.2200	-28.235%	1	356	-34.426%
2026-02-06	1.7000	1.7000	1.7000	1.7000	-1.734%	1	356	-52.941%
2026-02-04	1.7300	1.7300	1.7300	1.7300	-2.809%	2	355	-53.757%
2026-02-03	1.5200	1.8600	1.5200	1.7800	-8.718%	151	355	-55.056%
2026-01-28	2.0500	2.0500	1.9500	1.9500	-2.985%	2	222	-58.974%
2026-01-27	2.0100	2.0100	2.0100	2.0100	+3.077%	5	220	-60.199%
2026-01-23	2.0000	2.1500	1.7500	1.9500	+18.182%	57	217	-58.974%
2026-01-20	1.7500	1.7500	1.6500	1.6500	-17.500%	11	169	-51.515%
2026-01-14	2.0800	2.0800	2.0000	2.0000	-17.695%	6	166	-60.000%
2026-01-12	2.6000	2.6000	2.4300	2.4300	-4.706%	2	165	-67.078%
2026-01-09	2.6000	2.7000	2.5500	2.5500	-3.774%	3	163	-68.627%
2026-01-05	2.9000	2.9000	2.6200	2.6500	-16.667%	11	162	-69.811%
2026-01-02	3.5000	3.5000	3.1800	3.1800	-3.636%	7	166	-74.843%
2025-12-30	3.4000	3.4000	3.3000	3.3000	-2.941%	25	159	-75.758%
2025-12-29	3.3300	3.4000	3.3300	3.4000	-8.108%	6	151	-76.471%
2025-12-23	3.5600	3.8500	3.5600	3.7000	+8.187%	24	149	-78.378%
2025-12-19	3.4000	3.4700	3.4000	3.4200	-2.286%	25	126	-76.608%
2025-12-18	3.5000	3.5000	3.4600	3.5000	+10.063%	56	102	-77.143%
2025-12-15	3.1800	3.1800	3.1800	3.1800	-5.638%	1	54	-74.843%
2025-12-09	3.3700	3.3700	3.3700	3.3700	+6.984%	10	53	-76.261%
2025-12-08	3.0600	3.1500	3.0600	3.1500	-9.483%	4	43	-74.603%
2025-12-02	3.4800	3.4800	3.4800	3.4800	+2.353%	1	39	-77.011%
2025-12-01	3.4000	3.4000	3.4000	3.4000	-12.821%	1	38	-76.471%
2025-11-24	3.9000	3.9000	3.9000	3.9000	-2.500%	2	38	-79.487%
2025-11-20	3.9500	4.0000	3.9000	4.0000	+1.010%	4	36	-80.000%
2025-11-17	3.9600	3.9600	3.9600	3.9600	+7.317%	1	34	-79.798%
2025-11-13	3.5300	3.6900	3.5300	3.6900	-2.122%	10	34	-78.320%
2025-11-12	3.9000	3.9000	3.7700	3.7700	-5.514%	2	30	-78.780%
2025-11-07	3.9900	3.9900	3.9900	3.9900	-1.966%	1	29	-79.950%
2025-11-04	2.0500	4.2000	2.0500	4.0700	+15.625%	22	28	-80.344%
2025-10-31	3.3000	3.6000	3.3000	3.5200	0.000%	6	6	-77.273%