Dark

OMER20261218P10
OMER Dec 18 2026 10.00 Put (OMER261218P00010000)
option OPRA

EOD

Sep 15, 2026

0.2500+13.636%(+0.0300)1,795

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.3000	0.3000	0.2400	0.2500	+13.636%	1,795	2,066	0.000%
2026-09-03	0.2200	0.2200	0.2200	0.2200	-12.000%	1	2,883	+13.636%
2026-09-02	0.2500	0.2500	0.2500	0.2500	0.000%	10	2,884	0.000%
2026-08-31	0.2500	0.2500	0.2500	0.2500	+8.696%	1	2,894	0.000%
2026-08-26	0.3500	0.3500	0.2300	0.2300	-34.286%	8	2,893	+8.696%
2026-08-19	0.3500	0.3500	0.3500	0.3500	-12.500%	100	2,889	-28.571%
2026-08-18	0.4000	0.4000	0.4000	0.4000	0.000%	21	2,989	-37.500%
2026-08-17	0.4000	0.4000	0.4000	0.4000	-11.111%	50	3,010	-37.500%
2026-08-13	0.5000	0.5000	0.4500	0.4500	-61.538%	100	3,060	-44.444%
2026-08-07	1.1400	1.1700	1.1400	1.1700	-10.000%	2	3,160	-78.632%
2026-08-06	1.3000	1.3000	1.3000	1.3000	-1.515%	1	3,162	-80.769%
2026-08-05	1.2000	1.3200	1.2000	1.3200	+3.125%	4	3,161	-81.061%
2026-08-04	1.3000	1.3000	1.2800	1.2800	-24.706%	69	3,157	-80.469%
2026-07-31	1.7000	1.7000	1.7000	1.7000	-15.000%	2	3,176	-85.294%
2026-07-27	2.0000	2.0000	2.0000	2.0000	-11.111%	2	3,176	-87.500%
2026-07-24	2.1500	2.2500	2.1500	2.2500	+2.273%	2	3,178	-88.889%
2026-07-14	2.2000	2.2000	2.2000	2.2000	+4.762%	1	3,180	-88.636%
2026-07-09	2.3500	2.3500	2.0800	2.1000	-19.231%	4	3,179	-88.095%
2026-07-02	2.6000	2.6000	2.6000	2.6000	+6.122%	3	3,178	-90.385%
2026-07-01	2.4000	2.5500	2.4000	2.4500	-15.225%	28	3,178	-89.796%
2026-06-29	2.8900	2.8900	2.8900	2.8900	+25.652%	1	3,150	-91.349%
2026-06-23	2.3500	2.3500	2.3000	2.3000	-17.857%	26	3,151	-89.130%
2026-06-17	2.8000	2.8000	2.8000	2.8000	-5.085%	1	3,124	-91.071%
2026-06-16	3.0000	3.0000	2.9500	2.9500	-1.667%	2	3,124	-91.525%
2026-06-15	2.8000	3.0000	2.8000	3.0000	0.000%	3	3,120	-91.667%
2026-06-12	3.0000	3.0000	3.0000	3.0000	+32.159%	1	3,120	-91.667%
2026-06-11	2.2500	2.3000	2.2500	2.2700	-9.200%	24	3,120	-88.987%
2026-06-09	2.5000	2.6000	2.5000	2.5000	-3.846%	17	3,096	-90.000%
2026-06-05	2.6000	2.6000	2.6000	2.6000	-3.704%	1	3,079	-90.385%
2026-06-03	2.4000	2.7000	2.4000	2.7000	+14.894%	8	3,078	-90.741%
2026-06-01	2.3500	2.3500	2.3500	2.3500	+4.444%	1	3,070	-89.362%
2026-05-28	2.2500	2.4000	2.2500	2.2500	-4.255%	40	3,069	-88.889%
2026-05-27	1.9000	2.3500	1.9000	2.3500	+23.684%	38	3,029	-89.362%
2026-05-26	1.9300	1.9300	1.8200	1.9000	-2.564%	24	2,991	-86.842%
2026-05-22	1.8500	1.9800	1.8500	1.9500	+22.642%	34	2,967	-87.179%
2026-05-21	1.5900	1.5900	1.5900	1.5900	-20.500%	1	2,933	-84.277%
2026-05-19	2.0000	2.0100	2.0000	2.0000	+2.564%	20	2,933	-87.500%
2026-05-18	1.8000	2.0000	1.8000	1.9500	+5.405%	8	2,912	-87.179%
2026-05-15	1.5000	2.2000	1.5000	1.8500	+20.915%	264	2,912	-86.486%
2026-05-14	1.4500	1.6000	1.4500	1.5300	+17.692%	148	2,640	-83.660%
2026-05-13	1.3100	1.4600	1.3000	1.3000	0.000%	15	2,482	-80.769%
2026-05-11	1.3000	1.3000	1.2800	1.3000	-3.704%	5	2,482	-80.769%
2026-05-08	1.3000	1.3500	1.3000	1.3500	+8.000%	12	2,481	-81.481%
2026-05-05	1.2500	1.3000	1.2500	1.2500	+13.636%	5	2,469	-80.000%
2026-05-04	1.1000	1.1000	1.1000	1.1000	-8.333%	1	2,464	-77.273%
2026-05-01	1.3000	1.3000	1.2000	1.2000	-7.692%	9	2,456	-79.167%
2026-04-30	1.2000	1.3000	1.2000	1.3000	0.000%	11	2,456	-80.769%
2026-04-28	1.3000	1.3000	1.3000	1.3000	0.000%	1	2,445	-80.769%
2026-04-27	1.3000	1.3000	1.3000	1.3000	-10.345%	1	2,444	-80.769%
2026-04-24	1.4500	1.4500	1.4500	1.4500	-9.375%	5	2,443	-82.759%
2026-04-17	1.6000	1.6000	1.6000	1.6000	-15.789%	1	2,438	-84.375%
2026-04-10	1.9000	1.9000	1.9000	1.9000	-17.391%	2	2,439	-86.842%
2026-04-07	2.4000	2.4000	2.3000	2.3000	-16.364%	3	2,437	-89.130%
2026-03-30	2.7500	2.7500	2.7500	2.7500	+1.852%	1	2,434	-90.909%
2026-03-27	2.6000	2.7000	2.6000	2.7000	+5.882%	10	2,433	-90.741%
2026-03-26	2.6000	2.6000	2.5500	2.5500	0.000%	2	2,423	-90.196%
2026-03-25	2.5500	2.6000	2.5000	2.5500	-1.923%	11	2,421	-90.196%
2026-03-24	2.5000	2.7000	2.5000	2.6000	+4.000%	118	2,410	-90.385%
2026-03-23	2.4000	2.5000	2.4000	2.5000	+4.167%	15	2,292	-90.000%
2026-03-20	2.3000	2.4000	2.3000	2.4000	-2.041%	70	2,277	-89.583%
2026-03-19	2.4000	2.5000	2.4000	2.4500	+2.083%	32	2,207	-89.796%
2026-03-18	2.4000	2.4800	2.4000	2.4000	+4.803%	75	2,175	-89.583%
2026-03-16	2.5000	2.5000	2.2900	2.2900	-4.583%	2	2,100	-89.083%
2026-03-13	2.5000	2.5000	2.4000	2.4000	0.000%	2	2,099	-89.583%
2026-03-12	2.5000	2.5500	2.3000	2.4000	+6.667%	5	2,097	-89.583%
2026-03-10	2.2500	2.2500	2.2500	2.2500	-6.250%	1	2,092	-88.889%
2026-03-09	2.3500	2.4000	2.3500	2.4000	+4.348%	11	2,092	-89.583%
2026-03-06	2.3000	2.3000	2.3000	2.3000	0.000%	1	2,081	-89.130%
2026-03-05	2.3000	2.3000	2.3000	2.3000	0.000%	5	2,080	-89.130%
2026-03-04	2.3000	2.3000	2.3000	2.3000	+5.991%	10	2,075	-89.130%
2026-02-19	2.1700	2.1700	2.1700	2.1700	-11.429%	5	2,065	-88.479%
2026-02-12	2.4500	2.4500	2.4500	2.4500	-5.769%	20	2,070	-89.796%
2026-02-10	2.5000	2.6000	2.3200	2.6000	+4.000%	132	2,050	-90.385%
2026-02-06	2.5000	2.5000	2.5000	2.5000	-3.846%	10	1,918	-90.000%
2026-02-05	2.4000	2.6000	2.4000	2.6000	+13.043%	252	1,908	-90.385%
2026-02-04	2.4000	2.4000	2.3000	2.3000	-2.542%	111	1,716	-89.130%
2026-02-03	2.2500	2.3600	2.2500	2.3600	-5.600%	8	1,605	-89.407%
2026-01-30	2.4500	2.5000	2.4500	2.5000	-1.961%	90	1,607	-90.000%
2026-01-27	2.5000	2.5500	2.5000	2.5500	+2.000%	50	1,517	-90.196%
2026-01-26	2.4500	2.5500	2.4500	2.5000	-3.475%	80	1,467	-90.000%
2026-01-21	2.4500	2.6500	2.4500	2.5900	-0.385%	74	1,387	-90.347%
2026-01-20	2.7500	2.7500	2.5000	2.6000	-3.704%	65	1,313	-90.385%
2026-01-16	2.8000	2.8000	2.7000	2.7000	0.000%	30	1,218	-90.741%
2026-01-15	2.5700	2.7300	2.5500	2.7000	+3.846%	34	1,218	-90.741%
2026-01-14	2.6000	2.6000	2.6000	2.6000	-3.704%	10	1,184	-90.385%
2026-01-13	2.5500	2.7000	2.5500	2.7000	+8.000%	30	1,174	-90.741%
2026-01-12	2.5500	2.7000	2.4900	2.5000	-3.846%	54	1,144	-90.000%
2026-01-09	2.4500	2.8000	2.4500	2.6000	+18.182%	70	1,090	-90.385%
2026-01-08	2.2000	2.2000	2.2000	2.2000	-6.383%	10	1,020	-88.636%
2026-01-07	2.5000	2.5000	2.3500	2.3500	-2.083%	20	1,010	-89.362%
2026-01-06	2.2700	2.4500	2.2700	2.4000	+25.000%	72	990	-89.583%
2026-01-02	1.9200	1.9200	1.9200	1.9200	-17.949%	1	919	-86.979%
2025-12-30	2.0000	2.3400	2.0000	2.3400	-6.400%	11	919	-89.316%
2025-12-26	2.5400	2.6000	2.5000	2.5000	-9.091%	43	908	-90.000%
2025-12-24	2.2500	2.7500	2.0000	2.7500	-38.889%	3	893	-90.909%
2025-12-23	4.4000	4.5000	4.4000	4.5000	+7.143%	2	893	-94.444%
2025-12-22	4.2000	4.2000	4.2000	4.2000	-4.545%	9	891	-94.048%
2025-12-17	4.4000	4.4000	4.4000	4.4000	-2.222%	1	882	-94.318%
2025-12-16	4.3000	4.5000	4.2000	4.5000	+9.756%	4	881	-94.444%
2025-12-15	4.0500	4.1000	4.0000	4.1000	-2.381%	27	877	-93.902%
2025-12-11	3.8000	4.2000	3.8000	4.2000	+13.514%	4	850	-94.048%
2025-12-09	3.7000	3.7000	3.7000	3.7000	-2.632%	10	846	-93.243%
2025-12-08	3.7000	3.8000	3.7000	3.8000	-9.524%	2	846	-93.421%
2025-12-01	4.1000	4.2000	4.1000	4.2000	+5.000%	2	844	-94.048%
2025-11-21	4.0000	4.0000	4.0000	4.0000	-11.111%	5	842	-93.750%
2025-11-19	4.2000	4.5000	4.2000	4.5000	-10.891%	3	837	-94.444%
2025-11-13	4.9000	5.0500	4.9000	5.0500	+4.124%	11	834	-95.050%
2025-11-11	4.7000	4.9000	4.7000	4.8500	-3.960%	4	823	-94.845%
2025-11-10	4.9000	5.0500	4.9000	5.0500	+4.124%	4	819	-95.050%
2025-11-07	4.8500	4.8500	4.8500	4.8500	+31.081%	1	815	-94.845%
2025-10-15	3.7000	3.7000	3.7000	3.7000	-46.377%	15	814	-93.243%
2025-10-14	6.8500	6.9000	6.8500	6.9000	+1.471%	5	799	-96.377%
2025-10-08	6.8000	6.8000	6.8000	6.8000	-2.857%	2	794	-96.324%
2025-10-01	6.9500	7.0000	6.9500	7.0000	-0.709%	4	792	-96.429%
2025-09-30	7.0500	7.0500	7.0500	7.0500	-0.704%	1	788	-96.454%
2025-09-25	7.1000	7.1000	7.1000	7.1000	+0.852%	1	787	-96.479%
2025-09-24	7.0000	7.0500	7.0000	7.0400	+0.860%	5	786	-96.449%
2025-09-23	6.9800	6.9800	6.9800	6.9800	-0.428%	1	781	-96.418%
2025-09-22	7.0000	7.0400	7.0000	7.0100	-0.567%	18	780	-96.434%
2025-09-18	6.8000	7.1000	6.8000	7.0500	0.000%	17	762	-96.454%
2025-09-12	7.0000	7.0500	7.0000	7.0500	+2.174%	52	745	-96.454%
2025-09-11	6.9000	6.9000	6.9000	6.9000	0.000%	15	693	-96.377%
2025-09-10	6.9500	6.9500	6.9000	6.9000	-4.167%	2	678	-96.377%
2025-09-03	7.2000	7.2000	7.2000	7.2000	+2.128%	1	676	-96.528%
2025-08-26	7.0500	7.0500	7.0500	7.0500	-2.083%	4	675	-96.454%
2025-08-21	7.2000	7.2000	7.2000	7.2000	-2.041%	4	671	-96.528%
2025-08-14	7.3500	7.3500	7.3500	7.3500	0.000%	1	667	-96.599%
2025-08-13	7.3500	7.3500	7.3500	7.3500	0.000%	1	666	-96.599%
2025-08-12	7.4000	7.4000	7.3500	7.3500	-0.676%	2	665	-96.599%
2025-08-11	7.4000	7.4000	7.4000	7.4000	-1.333%	1	663	-96.622%
2025-08-08	7.2700	7.5000	7.2700	7.5000	-1.961%	2	662	-96.667%
2025-08-05	7.6000	7.6500	7.6000	7.6500	-0.649%	2	660	-96.732%
2025-08-04	7.7000	7.7000	7.7000	7.7000	0.000%	1	658	-96.753%
2025-08-01	7.5000	7.7000	7.5000	7.7000	+2.667%	3	657	-96.753%
2025-07-31	7.5000	7.5000	7.5000	7.5000	+1.351%	2	654	-96.667%
2025-07-30	7.4000	7.4500	7.4000	7.4000	0.000%	18	652	-96.622%
2025-07-29	7.5000	7.5000	7.3000	7.4000	+2.778%	3	634	-96.622%
2025-07-28	7.2000	7.2000	7.2000	7.2000	-1.370%	1	631	-96.528%
2025-07-25	7.1000	7.3000	7.1000	7.3000	-2.013%	4	630	-96.575%
2025-07-24	7.4500	7.4500	7.4500	7.4500	+0.676%	1	626	-96.644%
2025-07-18	7.4000	7.4000	7.4000	7.4000	0.000%	2	625	-96.622%
2025-07-17	7.4000	7.4000	7.4000	7.4000	-2.632%	1	623	-96.622%
2025-07-08	7.6000	7.6000	7.6000	7.6000	+1.333%	2	622	-96.711%
2025-07-03	7.5000	7.5000	7.5000	7.5000	0.000%	2	618	-96.667%
2025-07-01	7.5000	7.5000	7.5000	7.5000	-1.316%	1	618	-96.667%
2025-06-30	7.3000	7.6000	7.3000	7.6000	+5.556%	21	617	-96.711%
2025-06-27	7.2000	7.2000	7.2000	7.2000	-1.370%	1	596	-96.528%
2025-06-24	7.3000	7.3000	7.3000	7.3000	+0.690%	2	595	-96.575%
2025-06-20	7.2500	7.2500	7.2500	7.2500	+3.571%	2	593	-96.552%
2025-06-11	7.0000	7.0000	7.0000	7.0000	0.000%	1	592	-96.429%
2025-06-10	6.8000	7.0000	6.8000	7.0000	+0.719%	4	591	-96.429%
2025-06-09	6.9500	6.9500	6.9500	6.9500	-3.472%	1	587	-96.403%
2025-06-05	7.2000	7.2000	7.2000	7.2000	-1.370%	3	586	-96.528%
2025-06-04	7.2000	7.3000	7.2000	7.3000	0.000%	4	579	-96.575%
2025-05-30	7.3000	7.3000	7.3000	7.3000	+1.389%	2	579	-96.575%
2025-05-21	7.1000	7.2000	7.1000	7.2000	+1.408%	3	578	-96.528%
2025-05-19	7.1000	7.1000	7.1000	7.1000	+7.576%	1	575	-96.479%
2025-05-15	6.5500	6.6000	6.5000	6.6000	+1.538%	3	574	-96.212%
2025-05-14	6.3000	6.5000	6.3000	6.5000	+20.370%	5	571	-96.154%
2025-05-09	5.2000	5.4000	5.2000	5.4000	+1.887%	8	566	-95.370%
2025-05-08	5.5500	5.5500	5.3000	5.3000	-2.752%	2	562	-95.283%
2025-05-07	5.3000	5.4500	4.8200	5.4500	+0.926%	174	560	-95.413%
2025-05-06	4.8000	5.4000	4.8000	5.4000	+14.894%	376	386	-95.370%
2025-04-01	4.7000	4.7000	4.7000	4.7000	0.000%	10	10	-94.681%