Dark

SO20260918P95
SO Sep 18 2026 95.00 Put (SO260918P00095000)
option OPRA

EOD

Aug 24, 2026

5.65+6.604%(+0.35)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	5.7500	5.7500	5.6500	5.6500	+6.604%	26	927	0.000%
2026-08-21	4.4000	5.3000	4.4000	5.3000	+41.333%	3	927	+6.604%
2026-08-20	3.4700	3.7500	3.4700	3.7500	+9.971%	2	927	+50.667%
2026-08-19	3.4100	3.4100	3.4100	3.4100	+3.963%	1	928	+65.689%
2026-08-18	3.0000	3.2800	3.0000	3.2800	-3.245%	5	928	+72.256%
2026-08-17	3.5000	3.5000	3.3900	3.3900	-7.123%	2	925	+66.667%
2026-08-13	3.2900	3.6500	3.2900	3.6500	-16.667%	13	923	+54.795%
2026-08-11	4.3800	4.3800	4.3800	4.3800	-9.317%	3	926	+28.995%
2026-08-10	4.2700	4.8300	4.2700	4.8300	+26.110%	14	926	+16.977%
2026-08-07	3.5500	3.8300	3.5500	3.8300	-24.902%	2	939	+47.520%
2026-08-04	4.8000	5.1000	4.8000	5.1000	+41.274%	6	940	+10.784%
2026-08-03	3.2300	3.6100	3.2300	3.6100	+3.143%	22	945	+56.510%
2026-07-31	3.5000	3.5000	3.5000	3.5000	+6.061%	1	929	+61.429%
2026-07-30	2.4500	3.5200	2.4500	3.3000	+26.923%	32	930	+71.212%
2026-07-29	2.4000	2.6000	2.2400	2.6000	+35.417%	156	931	+117.308%
2026-07-28	1.9200	1.9200	1.9200	1.9200	-21.633%	2	926	+194.271%
2026-07-27	2.5800	2.8500	2.0000	2.4500	+6.061%	32	926	+130.612%
2026-07-24	2.3500	2.3500	2.3100	2.3100	-14.444%	7	912	+144.589%
2026-07-23	2.6500	2.7500	2.6000	2.7000	-12.903%	19	906	+109.259%
2026-07-22	3.3000	3.3000	3.1000	3.1000	-22.500%	16	903	+82.258%
2026-07-21	4.0400	4.0800	3.9000	4.0000	+14.286%	26	898	+41.250%
2026-07-20	3.3000	3.5000	3.3000	3.5000	+9.375%	10	872	+61.429%
2026-07-17	3.2000	3.2000	3.0700	3.2000	+6.667%	4	867	+76.563%
2026-07-16	3.0000	3.2000	3.0000	3.0000	-14.286%	23	864	+88.333%
2026-07-15	2.7000	3.5000	2.7000	3.5000	+29.630%	146	857	+61.429%
2026-07-14	2.6000	2.7000	2.6000	2.7000	+5.882%	3	857	+109.259%
2026-07-13	2.9500	2.9500	2.5500	2.5500	-17.742%	24	860	+121.569%
2026-07-10	3.3000	3.3000	3.1000	3.1000	-0.641%	3	871	+82.258%
2026-07-09	3.3000	3.3000	3.1200	3.1200	+20.000%	4	871	+81.090%
2026-07-08	2.5000	2.6000	2.5000	2.6000	+13.043%	3	869	+117.308%
2026-07-07	2.1500	2.3000	2.1500	2.3000	-19.298%	141	870	+145.652%
2026-07-06	2.8500	2.9000	2.8500	2.8500	+18.750%	6	836	+98.246%
2026-07-02	2.4000	2.4000	2.4000	2.4000	-22.078%	2	836	+135.417%
2026-07-01	3.0000	3.0800	2.9000	3.0800	+12.000%	10	836	+83.442%
2026-06-30	2.7500	2.7500	2.7500	2.7500	+3.774%	2	837	+105.455%
2026-06-29	2.5000	2.6500	2.5000	2.6500	+2.317%	410	837	+113.208%
2026-06-26	2.8300	2.9900	2.5900	2.5900	-16.452%	20	620	+118.147%
2026-06-25	3.1000	3.1000	3.1000	3.1000	-11.429%	2	603	+82.258%
2026-06-24	3.5000	3.5000	3.5000	3.5000	-2.778%	2	601	+61.429%
2026-06-23	3.6000	3.6000	3.6000	3.6000	-12.195%	101	599	+56.944%
2026-06-22	4.1000	4.1000	4.1000	4.1000	-8.889%	101	600	+37.805%
2026-06-18	4.4000	4.5000	4.4000	4.5000	-2.174%	11	481	+25.556%
2026-06-17	4.3000	4.6000	4.3000	4.6000	+15.000%	14	481	+22.826%
2026-06-16	3.9000	4.0000	3.9000	4.0000	-5.660%	10	481	+41.250%
2026-06-12	4.2400	4.2400	4.2400	4.2400	-1.395%	1	472	+33.255%
2026-06-11	4.1000	4.3000	4.1000	4.3000	-4.444%	14	472	+31.395%
2026-06-10	4.8000	4.8000	4.5000	4.5000	-29.688%	3	467	+25.556%
2026-06-03	6.4000	6.4000	6.4000	6.4000	-10.615%	2	465	-11.719%
2026-06-01	7.1600	7.1600	7.1600	7.1600	+25.614%	1	463	-21.089%
2026-05-29	5.4000	5.7000	5.4000	5.7000	+29.545%	27	464	-0.877%
2026-05-27	4.4000	4.4000	4.4000	4.4000	-6.383%	3	482	+28.409%
2026-05-26	4.7000	4.7000	4.7000	4.7000	+14.634%	4	480	+20.213%
2026-05-22	4.3000	4.3000	4.1000	4.1000	-6.818%	6	478	+37.805%
2026-05-19	4.4000	4.4000	4.3000	4.4000	-13.725%	7	474	+28.409%
2026-05-18	5.1000	5.1000	5.1000	5.1000	-10.526%	1	474	+10.784%
2026-05-15	5.7000	5.8000	5.7000	5.7000	+5.556%	11	474	-0.877%
2026-05-12	5.4000	5.4000	5.4000	5.4000	-11.475%	1	468	+4.630%
2026-05-07	6.1000	6.1000	6.1000	6.1000	+48.780%	3	468	-7.377%
2026-05-05	4.1000	4.1000	4.1000	4.1000	-4.651%	2	468	+37.805%
2026-05-04	4.1000	4.3000	4.0000	4.3000	+4.878%	7	468	+31.395%
2026-05-01	3.8000	4.1000	3.8000	4.1000	-2.381%	5	462	+37.805%
2026-04-30	4.3000	4.3000	4.2000	4.2000	-23.636%	4	462	+34.524%
2026-04-24	5.5000	5.5000	5.5000	5.5000	+10.000%	1	461	+2.727%
2026-04-20	5.0000	5.0000	5.0000	5.0000	-1.961%	1	462	+13.000%
2026-04-17	5.1000	5.1000	5.1000	5.1000	+18.605%	1	462	+10.784%
2026-04-16	4.3000	4.3000	4.3000	4.3000	-14.000%	30	462	+31.395%
2026-04-15	4.9000	5.0000	4.9000	5.0000	+8.696%	4	448	+13.000%
2026-04-14	4.7000	4.8000	4.6000	4.6000	+24.661%	31	452	+22.826%
2026-04-09	3.6900	3.6900	3.6900	3.6900	-19.783%	4	467	+53.117%
2026-04-01	4.7000	4.7000	4.6000	4.6000	-11.538%	5	467	+22.826%
2026-03-31	5.3000	5.3000	5.1000	5.2000	+6.122%	13	462	+8.654%
2026-03-27	4.9000	4.9000	4.9000	4.9000	-14.035%	5	462	+15.306%
2026-03-24	5.6000	5.7000	5.6000	5.7000	0.000%	2	462	-0.877%
2026-03-23	5.8000	5.8000	5.7000	5.7000	+1.786%	58	461	-0.877%
2026-03-20	5.7000	5.7000	5.6000	5.6000	+22.271%	16	403	+0.893%
2026-03-18	4.6000	4.6000	4.5800	4.5800	+20.526%	304	403	+23.362%
2026-03-17	3.8000	3.8000	3.8000	3.8000	-11.628%	9	189	+48.684%
2026-03-12	4.6000	4.6000	4.2000	4.3000	-14.000%	68	180	+31.395%
2026-03-11	5.0000	5.0000	5.0000	5.0000	0.000%	25	112	+13.000%
2026-03-10	5.0000	5.0000	5.0000	5.0000	+6.383%	8	97	+13.000%
2026-03-09	4.7000	4.7000	4.7000	4.7000	-8.738%	17	90	+20.213%
2026-02-19	4.8000	5.4900	4.8000	5.1500	-20.769%	4	76	+9.709%
2026-02-12	6.5000	6.5000	6.5000	6.5000	-41.441%	2	74	-13.077%
2025-12-22	11.1000	11.1000	11.1000	11.1000	+13.150%	34	72	-49.099%
2025-12-18	9.8100	9.8100	9.8100	9.8100	-13.947%	6	72	-42.406%
2025-12-08	11.4000	11.4000	11.4000	11.4000	+50.000%	1	75	-50.439%
2025-11-13	7.6000	7.6000	7.6000	7.6000	+33.333%	6	75	-25.658%
2025-10-23	5.7000	5.7000	5.7000	5.7000	+18.750%	6	69	-0.877%
2025-10-14	4.8000	4.8000	4.8000	4.8000	-16.667%	1	63	+17.708%
2025-10-07	5.8000	5.9000	5.7600	5.7600	-12.329%	24	43	-1.910%
2025-09-30	6.4100	6.5800	6.3600	6.5700	-16.835%	34	43	-14.003%
2025-09-03	7.9000	7.9000	7.9000	7.9000	+16.176%	1	15	-28.481%
2025-08-25	6.8000	6.8000	6.8000	6.8000	+6.250%	1	14	-16.912%
2025-08-22	6.5000	6.5000	6.3000	6.4000	-3.030%	11	13	-11.719%
2025-08-07	6.6000	6.6000	6.6000	6.6000	-28.261%	1	3	-14.394%
2025-06-13	9.2000	9.2000	9.2000	9.2000	0.000%	4	2	-38.587%