Dark

SO20260918P90
SO Sep 18 2026 90.00 Put (SO260918P00090000)
option OPRA

EOD

Aug 27, 2026

2.05+41.379%(+0.60)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.1000	2.2500	1.9500	2.0500	+41.379%	24	1,688	0.000%
2026-08-26	1.4500	1.4500	1.4500	1.4500	-6.452%	3	1,684	+41.379%
2026-08-25	1.5000	1.5500	1.5000	1.5500	+15.672%	21	1,684	+32.258%
2026-08-24	1.8500	1.8500	1.3400	1.3400	-31.282%	45	1,704	+52.985%
2026-08-21	1.3000	1.9900	1.1500	1.9500	+95.000%	155	1,670	+5.128%
2026-08-20	0.9000	1.0500	0.8500	1.0000	+5.263%	11	1,665	+105.000%
2026-08-19	0.8600	1.1500	0.8600	0.9500	0.000%	137	1,670	+115.789%
2026-08-18	0.7500	0.9500	0.7500	0.9500	+5.556%	53	1,607	+115.789%
2026-08-17	1.0500	1.1200	0.9000	0.9000	-10.000%	79	1,560	+127.778%
2026-08-14	1.1300	1.1500	0.9000	1.0000	-9.091%	180	1,531	+105.000%
2026-08-13	1.1000	1.2000	1.1000	1.1000	-18.519%	60	1,513	+86.364%
2026-08-12	1.4600	1.4600	1.3500	1.3500	-15.625%	72	1,456	+51.852%
2026-08-11	1.8000	1.9000	1.6000	1.6000	-11.111%	8	1,438	+28.125%
2026-08-10	1.8500	1.9000	1.7000	1.8000	+46.341%	51	1,432	+13.889%
2026-08-07	1.3500	1.3500	1.2300	1.2300	-20.130%	9	1,398	+66.667%
2026-08-06	1.5000	1.7000	1.5000	1.5400	+0.654%	97	1,392	+33.117%
2026-08-05	1.5500	1.7000	1.5300	1.5300	+9.286%	47	1,303	+33.987%
2026-08-04	2.4200	2.4200	1.4000	1.4000	-13.580%	127	1,287	+46.429%
2026-08-03	1.2000	1.6200	1.2000	1.6200	+40.870%	8	1,291	+26.543%
2026-07-31	1.3800	1.3800	1.1500	1.1500	-11.538%	42	1,284	+78.261%
2026-07-30	1.4100	1.5100	0.9000	1.3000	+23.810%	33	1,255	+57.692%
2026-07-29	1.0000	1.0500	0.9500	1.0500	+23.529%	158	1,227	+95.238%
2026-07-28	0.7500	0.8500	0.7500	0.8500	-26.087%	13	1,129	+141.176%
2026-07-27	1.1000	1.2000	0.9200	1.1500	+9.524%	22	1,125	+78.261%
2026-07-24	1.0500	1.1000	1.0500	1.0500	-22.222%	39	1,109	+95.238%
2026-07-22	1.4000	1.5500	1.3500	1.3500	-25.000%	169	1,099	+51.852%
2026-07-21	1.9500	2.0000	1.8000	1.8000	+24.138%	33	934	+13.889%
2026-07-17	1.0500	1.4500	1.0500	1.4500	+0.694%	9	926	+41.379%
2026-07-16	1.4400	1.4400	1.4400	1.4400	+5.882%	5	917	+42.361%
2026-07-14	1.1500	1.3600	1.1500	1.3600	+8.800%	117	912	+50.735%
2026-07-13	1.2600	1.2600	1.2500	1.2500	-16.667%	3	877	+64.000%
2026-07-10	1.5500	1.6000	1.5000	1.5000	+9.489%	16	875	+36.667%
2026-07-09	1.3000	1.3700	1.3000	1.3700	+19.130%	31	862	+49.635%
2026-07-08	1.2000	1.2000	1.1500	1.1500	+15.000%	56	843	+78.261%
2026-07-07	1.0000	1.0000	1.0000	1.0000	-25.926%	2	789	+105.000%
2026-07-06	1.1500	1.4500	1.1500	1.3500	+22.727%	49	787	+51.852%
2026-07-02	1.1500	1.2000	1.1000	1.1000	-18.519%	367	406	+86.364%
2026-07-01	1.4000	1.5000	1.3500	1.3500	+8.000%	114	406	+51.852%
2026-06-30	1.2500	1.2500	1.2500	1.2500	+4.167%	8	311	+64.000%
2026-06-29	1.2000	1.2000	1.2000	1.2000	-4.000%	27	303	+70.833%
2026-06-26	1.3300	1.3500	1.2100	1.2500	-13.793%	16	282	+64.000%
2026-06-25	1.5100	1.5100	1.4500	1.4500	-17.143%	138	279	+41.379%
2026-06-24	1.7500	1.7500	1.7500	1.7500	-5.405%	2	232	+17.143%
2026-06-23	1.8500	1.8500	1.8500	1.8500	-9.756%	4	231	+10.811%
2026-06-22	2.4000	2.4000	2.0000	2.0500	0.000%	24	231	0.000%
2026-06-16	1.7500	2.0500	1.7500	2.0500	-8.889%	9	225	0.000%
2026-06-11	2.1000	2.2500	2.1000	2.2500	-11.765%	30	219	-8.889%
2026-06-10	2.6000	2.6000	2.5500	2.5500	-10.526%	16	231	-19.608%
2026-06-09	2.8500	2.8500	2.8500	2.8500	-15.179%	6	216	-28.070%
2026-06-04	3.4700	3.4700	3.3600	3.3600	-11.579%	3	210	-38.988%
2026-06-02	4.1000	4.2000	3.8000	3.8000	-7.543%	19	215	-46.053%
2026-06-01	4.0400	4.1300	4.0400	4.1100	+26.462%	7	211	-50.122%
2026-05-29	3.2500	3.2500	3.2500	3.2500	+32.653%	2	210	-36.923%
2026-05-27	2.4500	2.4600	2.4500	2.4500	+6.522%	5	212	-16.327%
2026-05-26	2.3500	2.3500	2.3000	2.3000	+0.437%	8	212	-10.870%
2026-05-22	2.3500	2.5000	2.2900	2.2900	-6.531%	16	214	-10.480%
2026-05-21	2.5500	2.5500	2.4500	2.4500	-9.259%	7	213	-16.327%
2026-05-20	2.6000	2.7000	2.6000	2.7000	+10.204%	6	213	-24.074%
2026-05-19	2.5500	2.5900	2.3500	2.4500	-16.949%	47	219	-16.327%
2026-05-18	3.3000	3.3000	2.9500	2.9500	-10.606%	6	219	-30.508%
2026-05-15	3.4000	3.4000	3.3000	3.3000	+10.000%	62	219	-37.879%
2026-05-14	3.0000	3.0000	3.0000	3.0000	-11.765%	1	217	-31.667%
2026-05-13	3.4000	3.4000	3.4000	3.4000	+10.390%	3	210	-39.706%
2026-05-12	3.0800	3.0800	3.0800	3.0800	-9.412%	3	210	-33.442%
2026-05-08	3.3000	3.4000	3.3000	3.4000	+10.032%	5	210	-39.706%
2026-05-06	2.9500	3.1000	2.9500	3.0900	+26.122%	10	206	-33.657%
2026-05-05	2.4500	2.4500	2.4500	2.4500	-5.769%	2	209	-16.327%
2026-05-04	2.6000	2.6000	2.5500	2.6000	+4.000%	4	211	-21.154%
2026-04-30	2.5000	2.5000	2.5000	2.5000	-21.384%	2	207	-18.000%
2026-04-29	3.5000	3.5000	3.1700	3.1800	+0.952%	3	205	-35.535%
2026-04-27	3.1500	3.1500	3.1500	3.1500	-16.000%	1	206	-34.921%
2026-04-23	3.7000	3.7500	3.7000	3.7500	+15.385%	2	206	-45.333%
2026-04-20	3.2500	3.2500	3.2500	3.2500	+10.169%	1	205	-36.923%
2026-04-17	3.2000	3.2000	2.9500	2.9500	+6.115%	62	204	-30.508%
2026-04-14	2.7800	2.7800	2.7800	2.7800	-4.138%	1	179	-26.259%
2026-04-08	2.9500	2.9500	2.9000	2.9000	+6.227%	22	180	-29.310%
2026-04-06	2.7300	2.7300	2.7300	2.7300	-7.458%	2	181	-24.908%
2026-04-01	2.9500	2.9500	2.9500	2.9500	-18.056%	3	181	-30.508%
2026-03-27	3.4000	3.6000	3.4000	3.6000	+2.857%	6	178	-43.056%
2026-03-26	3.5000	3.5000	3.5000	3.5000	-5.405%	2	176	-41.429%
2026-03-23	3.8000	3.8000	3.7000	3.7000	+2.778%	32	174	-44.595%
2026-03-20	3.5000	3.7000	3.5000	3.6000	+30.909%	33	145	-43.056%
2026-03-12	2.8500	2.8500	2.7500	2.7500	-14.063%	3	112	-25.455%
2026-03-11	3.2000	3.2000	3.2000	3.2000	0.000%	1	109	-35.938%
2026-03-10	3.2000	3.2000	3.2000	3.2000	+3.226%	2	108	-35.938%
2026-03-09	3.1000	3.2000	3.1000	3.1000	-11.429%	15	106	-33.871%
2026-02-19	3.5000	3.5000	3.5000	3.5000	-2.235%	1	106	-41.429%
2026-02-17	3.5800	3.5800	3.5800	3.5800	-30.485%	1	106	-42.737%
2026-02-12	5.1500	5.1500	5.1500	5.1500	-4.630%	1	106	-60.194%
2026-02-10	5.4000	5.4000	5.4000	5.4000	+2.467%	2	105	-62.037%
2025-11-28	5.2700	5.2700	5.2700	5.2700	-4.182%	4	105	-61.101%
2025-11-13	5.2000	5.5000	5.2000	5.5000	+7.843%	2	101	-62.727%
2025-09-12	5.3500	5.3500	5.1000	5.1000	-1.923%	12	100	-59.804%
2025-08-28	5.2000	5.2000	5.2000	5.2000	+6.122%	30	88	-60.577%
2025-08-25	4.9000	4.9000	4.9000	4.9000	+2.083%	1	58	-58.163%
2025-08-06	4.8000	4.8000	4.8000	4.8000	-16.376%	3	57	-57.292%
2025-07-17	5.7400	5.7400	5.7400	5.7400	+2.500%	1	54	-64.286%
2025-07-11	5.6000	5.7000	5.6000	5.6000	-23.288%	50	53	-63.393%
2025-06-25	7.3000	7.3000	7.3000	7.3000	+5.797%	2	3	-71.918%
2025-06-13	6.9000	6.9000	6.9000	6.9000	0.000%	2	1	-70.290%