Dark

ROST20260918P220
ROST Sep 18 2026 220.00 Put (ROST260918P00220000)
option OPRA

Expired

Sep 16, 2026

0.4000-6.977%(-0.0300)1,024

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.0500	1.0500	0.1500	0.4000	-6.977%	1,024	6,709	0.000%
2026-09-15	0.4200	0.4700	0.4200	0.4300	+53.571%	7	7,721	-6.977%
2026-09-14	0.4200	0.4200	0.2800	0.2800	-6.667%	8	7,716	+42.857%
2026-09-11	0.9000	1.1000	0.3000	0.3000	-76.923%	12	7,724	+33.333%
2026-09-10	1.3000	1.3000	1.1400	1.3000	-2.985%	1,014	7,727	-69.231%
2026-09-09	1.2500	1.4000	1.2500	1.3400	+27.619%	5	7,728	-70.149%
2026-09-08	1.0500	1.0500	1.0500	1.0500	+16.667%	1	7,728	-61.905%
2026-09-04	0.7500	0.9000	0.7500	0.9000	+47.541%	4	7,729	-55.556%
2026-09-03	0.8400	0.9600	0.6100	0.6100	-39.000%	19	7,729	-34.426%
2026-09-02	1.5900	1.5900	1.0000	1.0000	-35.484%	5	7,736	-60.000%
2026-09-01	2.0000	2.0000	1.5500	1.5500	-18.421%	4	7,739	-74.194%
2026-08-31	1.5900	2.3500	1.5900	1.9000	+22.581%	3,723	7,739	-78.947%
2026-08-28	1.6000	1.8500	1.5500	1.5500	0.000%	1,019	8,684	-74.194%
2026-08-27	1.5600	1.5600	0.9500	1.5500	+146.032%	45	8,674	-74.194%
2026-08-26	0.5500	0.9500	0.4300	0.6300	+40.000%	21	8,673	-36.508%
2026-08-25	0.6500	0.7000	0.4500	0.4500	-22.414%	10	8,672	-11.111%
2026-08-24	0.8200	0.9100	0.5500	0.5800	-17.143%	35	8,678	-31.034%
2026-08-21	1.2500	1.5500	0.5500	0.7000	-89.231%	2,340	8,676	-42.857%
2026-08-20	4.8300	6.8000	4.5000	6.5000	+75.676%	9,467	8,030	-93.846%
2026-08-19	4.2500	4.2500	2.9500	3.7000	+12.121%	40	9,357	-89.189%
2026-08-18	3.7000	3.7000	2.7100	3.3000	-15.385%	250	9,362	-87.879%
2026-08-17	2.4500	3.9000	2.2000	3.9000	+90.244%	5,483	9,257	-89.744%
2026-08-14	2.0500	2.2000	2.0000	2.0500	-6.818%	21	3,982	-80.488%
2026-08-13	2.4900	2.6500	2.1000	2.2000	+12.821%	123	3,987	-81.818%
2026-08-12	1.8500	1.9500	1.7100	1.9500	+34.483%	3,822	4,009	-79.487%
2026-08-11	1.6500	1.6500	1.4500	1.4500	-14.706%	42	332	-72.414%
2026-08-10	1.7000	1.7000	1.7000	1.7000	+4.938%	1	313	-76.471%
2026-08-07	1.6200	1.6200	1.6200	1.6200	-22.857%	2	312	-75.309%
2026-08-06	2.1000	2.1000	2.1000	2.1000	+40.000%	1	310	-80.952%
2026-08-05	1.5000	1.5000	1.5000	1.5000	-27.885%	1	310	-73.333%
2026-08-04	2.1300	2.1300	2.0800	2.0800	+4.000%	3	310	-80.769%
2026-08-03	2.1500	2.1500	2.0000	2.0000	-14.530%	3	308	-80.000%
2026-07-31	2.4500	2.4500	2.3400	2.3400	+11.429%	11	306	-82.906%
2026-07-29	2.1000	2.1000	2.0500	2.1000	-25.000%	9	308	-80.952%
2026-07-28	2.5500	2.8000	2.5500	2.8000	-25.926%	53	312	-85.714%
2026-07-27	4.1000	4.2000	3.7800	3.7800	-18.710%	37	323	-89.418%
2026-07-24	5.6800	5.6800	4.6500	4.6500	-27.344%	28	318	-91.398%
2026-07-23	6.0000	6.8000	6.0000	6.4000	+17.002%	83	330	-93.750%
2026-07-22	5.4700	5.4700	5.4700	5.4700	-2.496%	3	361	-92.687%
2026-07-21	6.2400	6.2400	5.6000	5.6100	-3.774%	14	362	-92.870%
2026-07-20	6.4000	6.4000	5.8000	5.8300	-14.891%	32	357	-93.139%
2026-07-17	6.9900	6.9900	6.6100	6.8500	-0.725%	15	380	-94.161%
2026-07-16	6.6500	7.0400	6.5800	6.9000	-17.759%	79	371	-94.203%
2026-07-15	9.6000	9.6000	8.3900	8.3900	-28.291%	9	299	-95.232%
2026-07-14	11.8000	11.8100	11.7000	11.7000	0.000%	31	301	-96.581%
2026-07-13	11.5000	11.9200	11.0500	11.7000	+8.333%	59	325	-96.581%
2026-07-10	10.7000	10.8000	10.6000	10.8000	-21.739%	76	325	-96.296%
2026-07-08	13.1600	13.8000	13.1600	13.8000	-6.757%	8	233	-97.101%
2026-07-07	13.5000	14.8000	13.5000	14.8000	-4.516%	16	226	-97.297%
2026-07-02	15.5000	15.5000	15.5000	15.5000	-0.832%	1	211	-97.419%
2026-07-01	16.3000	16.3000	15.6300	15.6300	-10.686%	19	211	-97.441%
2026-06-30	17.5000	17.5000	17.5000	17.5000	+1.744%	8	196	-97.714%
2026-06-29	17.4000	17.5000	17.2000	17.2000	+7.500%	53	188	-97.674%
2026-06-26	15.5000	16.0000	15.5000	16.0000	+18.519%	15	177	-97.500%
2026-06-25	11.0500	13.5000	11.0500	13.5000	+45.161%	55	257	-97.037%
2026-06-24	8.4000	9.3000	8.4000	9.3000	+1.087%	61	240	-95.699%
2026-06-23	7.9000	9.2000	7.8000	9.2000	+27.778%	5	179	-95.652%
2026-06-16	7.0000	7.2000	7.0000	7.2000	+9.091%	7	174	-94.444%
2026-06-15	6.7000	6.8000	6.2000	6.6000	-8.333%	17	152	-93.939%
2026-06-11	7.7000	7.7000	7.2000	7.2000	-25.000%	3	152	-94.444%
2026-06-10	9.9000	9.9000	9.6000	9.6000	-9.434%	7	149	-95.833%
2026-06-09	10.6000	10.6000	10.6000	10.6000	0.000%	3	142	-96.226%
2026-06-08	10.6000	10.6000	10.6000	10.6000	+3.516%	14	139	-96.226%
2026-06-05	10.0000	10.2400	10.0000	10.2400	+6.667%	3	125	-96.094%
2026-06-04	9.6000	9.6000	9.6000	9.6000	-23.200%	7	122	-95.833%
2026-06-01	11.3000	12.5000	11.3000	12.5000	+19.048%	19	115	-96.800%
2026-05-28	10.4000	10.5000	10.4000	10.5000	-37.126%	5	108	-96.190%
2026-05-21	16.7000	16.7000	16.7000	16.7000	+0.845%	2	108	-97.605%
2026-05-12	16.5600	16.5600	16.5600	16.5600	+3.824%	3	108	-97.585%
2026-05-11	15.9500	15.9500	15.9500	15.9500	+29.675%	10	108	-97.492%
2026-05-01	12.3000	12.3000	12.3000	12.3000	-7.310%	7	114	-96.748%
2026-04-21	13.2700	13.2700	13.2700	13.2700	+3.834%	2	112	-96.986%
2026-04-17	14.2000	14.2000	12.7800	12.7800	-8.845%	14	112	-96.870%
2026-04-15	14.0200	14.0200	14.0200	14.0200	-11.824%	3	103	-97.147%
2026-04-13	16.0000	16.0000	15.7000	15.9000	+15.217%	7	102	-97.484%
2026-04-09	13.9000	13.9000	13.6000	13.8000	-17.365%	9	101	-97.101%
2026-04-06	16.8000	16.9000	16.7000	16.7000	-4.023%	12	96	-97.605%
2026-04-02	17.6000	17.6000	17.1000	17.4000	-6.952%	50	81	-97.701%
2026-03-26	18.8000	18.8000	18.7000	18.7000	-3.109%	6	81	-97.861%
2026-03-25	20.0000	20.0000	19.3000	19.3000	-0.515%	23	80	-97.927%
2026-03-24	19.4000	19.4000	19.4000	19.4000	-3.000%	2	58	-97.938%
2026-03-23	19.6000	20.1000	19.6000	20.0000	-2.439%	56	56	-98.000%
2026-03-04	20.5000	20.5000	20.5000	20.5000	-33.442%	1	1	-98.049%
2026-03-03	30.8000	30.8000	30.8000	30.8000	+4.584%	1	1	-98.701%
2026-02-12	29.4500	29.4500	29.4500	29.4500	0.000%	1	1	-98.642%