Dark

R20260821P185
R Aug 21 2026 185.00 Put (R260821P00185000)
option OPRA

EOD

Jun 29, 2026

0.5400-28.947%(-0.2200)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.6500	0.6500	0.5400	0.5400	-28.947%	51	814	0.000%
2026-06-18	0.7600	0.7600	0.7600	0.7600	-1.299%	8	864	-28.947%
2026-06-17	0.7700	0.7700	0.7700	0.7700	+40.000%	2	864	-29.870%
2026-06-15	0.7300	0.7300	0.5500	0.5500	-71.795%	7	864	-1.818%
2026-06-12	1.9500	1.9500	1.9500	1.9500	+95.000%	1	864	-72.308%
2026-06-11	1.0000	1.0000	1.0000	1.0000	0.000%	1	864	-46.000%
2026-06-05	1.0500	1.0500	1.0000	1.0000	-25.926%	6	863	-46.000%
2026-06-03	1.7200	1.7200	1.3500	1.3500	-4.255%	14	859	-60.000%
2026-06-02	1.3200	1.4100	1.3200	1.4100	-18.966%	2	869	-61.702%
2026-06-01	1.7400	1.7400	1.7400	1.7400	+5.455%	4	870	-68.966%
2026-05-29	1.4000	1.9300	1.4000	1.6500	+3.125%	17	870	-67.273%
2026-05-28	1.6000	1.6000	1.6000	1.6000	-4.762%	1	880	-66.250%
2026-05-26	1.6800	1.6800	1.6800	1.6800	-26.316%	2	881	-67.857%
2026-05-22	2.3600	2.3600	2.2800	2.2800	-21.379%	3	879	-76.316%
2026-05-21	2.9000	2.9000	2.9000	2.9000	-1.024%	1	880	-81.379%
2026-05-20	2.9300	2.9300	2.9300	2.9300	-16.046%	1	880	-81.570%
2026-05-19	3.3500	3.4900	3.3500	3.4900	-8.158%	9	876	-84.527%
2026-05-15	3.8000	3.8000	3.8000	3.8000	+8.571%	4	876	-85.789%
2026-05-14	4.0000	4.0000	3.5000	3.5000	-12.500%	3	872	-84.571%
2026-05-13	4.0000	4.0000	4.0000	4.0000	-2.200%	1	872	-86.500%
2026-05-12	4.0900	4.0900	4.0900	4.0900	+47.122%	2	872	-86.797%
2026-05-07	2.9000	2.9000	2.7800	2.7800	-4.467%	5	872	-80.576%
2026-05-06	3.1100	3.1100	2.9100	2.9100	-14.912%	7	869	-81.443%
2026-05-05	3.4200	3.4200	3.4200	3.4200	+1.183%	2	867	-84.211%
2026-05-04	2.7100	3.3800	2.7100	3.3800	+30.000%	3	869	-84.024%
2026-05-01	1.6000	2.6000	1.6000	2.6000	+8.333%	12	866	-79.231%
2026-04-30	2.5500	2.5500	2.4000	2.4000	-14.286%	11	866	-77.500%
2026-04-28	2.8000	2.8000	2.8000	2.8000	+7.692%	2	857	-80.714%
2026-04-27	2.6000	2.6000	2.6000	2.6000	+15.556%	1	859	-79.231%
2026-04-24	3.1000	3.1000	2.1500	2.2500	-21.053%	36	858	-76.000%
2026-04-23	3.2000	3.4500	2.6800	2.8500	-40.871%	25	873	-81.053%
2026-04-22	4.4100	4.8200	4.4100	4.8200	+11.316%	2	850	-88.797%
2026-04-21	4.0300	4.3300	4.0300	4.3300	-1.591%	5	855	-87.529%
2026-04-20	4.4000	4.4000	4.4000	4.4000	+7.317%	1	855	-87.727%
2026-04-17	4.8200	5.1700	4.1000	4.1000	-30.976%	10	855	-86.829%
2026-04-16	6.3500	6.7400	5.7500	5.9400	-20.800%	9	862	-90.909%
2026-04-15	6.4700	7.5000	6.4700	7.5000	+22.349%	13	865	-92.800%
2026-04-14	5.7500	6.1300	5.6000	6.1300	-2.389%	21	876	-91.191%
2026-04-13	6.8000	6.8000	6.2500	6.2800	-1.258%	8	880	-91.401%
2026-04-10	6.3600	6.3600	6.3600	6.3600	+10.417%	1	886	-91.509%
2026-04-09	6.7100	7.1000	5.7600	5.7600	-11.385%	36	886	-90.625%
2026-04-08	6.8000	7.3700	6.4800	6.5000	-34.343%	27	896	-91.692%
2026-04-07	9.9000	9.9000	9.7000	9.9000	-2.941%	5	923	-94.545%
2026-04-06	10.7100	10.7100	10.2000	10.2000	-7.273%	6	922	-94.706%
2026-04-02	11.1000	11.1000	11.0000	11.0000	+11.789%	3	928	-95.091%
2026-04-01	11.0000	11.0000	9.8400	9.8400	-8.037%	7	928	-94.512%
2026-03-31	12.0800	12.0800	10.7000	10.7000	-17.819%	9	927	-94.953%
2026-03-30	12.9000	13.5000	12.9000	13.0200	-1.139%	7	923	-95.853%
2026-03-27	13.8600	13.8600	13.1700	13.1700	-7.902%	8	928	-95.900%
2026-03-26	11.9000	14.3000	11.4900	14.3000	+31.193%	27	926	-96.224%
2026-03-25	10.7000	11.3300	10.7000	10.9000	-0.909%	30	911	-95.046%
2026-03-24	13.3000	13.3000	10.2000	11.0000	-10.931%	77	912	-95.091%
2026-03-23	13.0000	13.5000	10.9000	12.3500	-20.323%	179	899	-95.628%
2026-03-20	16.0000	16.0000	15.0000	15.5000	+0.649%	31	756	-96.516%
2026-03-19	15.2500	16.5000	15.2500	15.4000	+5.479%	30	781	-96.494%
2026-03-18	14.6000	14.6000	14.0000	14.6000	0.000%	35	802	-96.301%
2026-03-17	14.7500	15.6000	13.8000	14.6000	-4.700%	32	821	-96.301%
2026-03-16	15.9000	15.9000	15.0000	15.3200	-9.456%	14	834	-96.475%
2026-03-13	18.5000	18.5000	15.9000	16.9200	-5.948%	48	840	-96.809%
2026-03-12	15.9000	17.9900	15.5000	17.9900	+19.139%	215	878	-96.998%
2026-03-11	12.7000	15.1000	12.1000	15.1000	+75.581%	1,419	852	-96.424%
2026-02-06	8.6000	8.6000	8.6000	8.6000	-11.704%	2	3	-93.721%
2026-02-03	9.7400	9.7400	9.7400	9.7400	-20.813%	2	3	-94.456%
2026-02-02	12.3000	12.3000	12.3000	12.3000	-10.219%	2	1	-95.610%
2026-01-30	13.7000	13.7000	13.7000	13.7000	-6.993%	2	3	-96.058%
2026-01-29	14.7000	14.7300	14.7000	14.7300	0.000%	2	1	-96.334%