Dark

STRC20260918P100
STRC Sep 18 2026 100.00 Put (STRC260918P00100000)
option OPRA

EOD

Aug 18, 2026

6.10+1.667%(+0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	6.2000	6.2000	6.1000	6.1000	+1.667%	3	1,186	0.000%
2026-08-17	5.8000	6.0000	5.8000	6.0000	-6.250%	3	1,184	+1.667%
2026-08-14	6.4000	6.4000	6.4000	6.4000	+11.111%	20	1,181	-4.688%
2026-08-13	5.7000	5.7600	5.3800	5.7600	-6.341%	23	1,201	+5.903%
2026-08-12	6.1500	6.1500	6.1500	6.1500	-2.070%	1	1,199	-0.813%
2026-08-11	6.2800	6.2800	6.2800	6.2800	-4.268%	1	1,200	-2.866%
2026-08-07	6.3300	6.7900	6.3300	6.5600	+6.667%	70	1,201	-7.012%
2026-08-06	6.1500	6.1500	6.1500	6.1500	-18.109%	20	1,233	-0.813%
2026-08-05	7.9500	7.9500	7.5000	7.5100	-0.793%	39	1,213	-18.775%
2026-08-04	7.5000	8.0000	7.5000	7.5700	-15.795%	17	1,186	-19.419%
2026-08-03	9.7500	9.7500	8.9900	8.9900	-26.612%	7	1,196	-32.147%
2026-07-31	12.2500	12.2500	12.2500	12.2500	+2.083%	1	1,200	-50.204%
2026-07-30	12.0000	12.0000	12.0000	12.0000	-10.314%	2	1,200	-49.167%
2026-07-27	13.3800	13.3800	13.3800	13.3800	-5.775%	1	1,200	-54.410%
2026-07-22	14.2000	14.2000	14.2000	14.2000	-8.682%	1	1,201	-57.042%
2026-07-17	17.0000	17.0000	15.5500	15.5500	+11.871%	13	1,201	-60.772%
2026-07-16	14.0000	14.0000	13.9000	13.9000	+9.449%	4	1,202	-56.115%
2026-07-15	12.7000	12.7000	12.7000	12.7000	-18.328%	1	1,199	-51.969%
2026-07-13	15.5500	15.5500	15.5500	15.5500	+1.568%	3	1,198	-60.772%
2026-07-10	15.3100	15.3100	15.3100	15.3100	-4.432%	20	1,195	-60.157%
2026-07-09	16.3200	16.3200	16.0200	16.0200	+13.376%	11	1,215	-61.923%
2026-07-07	13.0500	14.1300	13.0500	14.1300	+16.680%	3	1,224	-56.829%
2026-07-06	12.0000	12.1100	11.5000	12.1100	-16.884%	10	1,221	-49.628%
2026-07-02	14.4000	14.5700	14.4000	14.5700	+4.820%	7	1,209	-58.133%
2026-07-01	15.3800	15.4500	13.8600	13.9000	-26.024%	4	1,209	-56.115%
2026-06-30	20.7800	20.7800	18.7900	18.7900	-7.666%	3	1,205	-67.536%
2026-06-29	23.2500	23.2500	20.3300	20.3500	-27.113%	8	1,206	-70.025%
2026-06-26	28.7500	28.7500	25.4000	27.9200	+7.179%	37	1,203	-78.152%
2026-06-25	27.3000	27.3000	23.7000	26.0500	+20.938%	125	1,180	-76.583%
2026-06-24	17.1000	21.6000	17.0000	21.5400	+46.531%	44	1,095	-71.681%
2026-06-23	14.5000	15.2100	14.5000	14.7000	-2.000%	11	1,064	-58.503%
2026-06-18	11.2500	17.5300	11.0000	15.0000	+57.895%	371	1,179	-59.333%
2026-06-17	8.4500	9.5000	8.4000	9.5000	-8.654%	142	1,179	-35.789%
2026-06-16	7.1000	10.4000	6.5000	10.4000	+62.500%	70	1,179	-41.346%
2026-06-15	7.0000	7.0000	6.2700	6.4000	-1.538%	11	1,181	-4.688%
2026-06-12	6.5000	6.5000	6.5000	6.5000	+0.775%	2	1,181	-6.154%
2026-06-11	6.4500	6.4500	6.4500	6.4500	-5.147%	1	1,181	-5.426%
2026-06-10	7.7500	7.7500	6.8000	6.8000	+9.325%	2	1,182	-10.294%
2026-06-08	7.0000	8.0400	5.5000	6.2200	-44.956%	25	1,182	-1.929%
2026-06-05	8.0000	11.3000	7.5000	11.3000	+61.429%	75	1,188	-46.018%
2026-06-04	7.4000	7.5000	6.8000	7.0000	-6.667%	26	1,189	-12.857%
2026-06-03	5.5000	7.5000	5.5000	7.5000	+33.929%	9	1,191	-18.667%
2026-06-02	5.0000	6.4000	4.8100	5.6000	+33.333%	14	1,185	+8.929%
2026-06-01	4.1000	4.2000	4.1000	4.2000	+3.704%	3	1,179	+45.238%
2026-05-28	3.9000	4.2000	3.4500	4.0500	+9.459%	17	1,177	+50.617%
2026-05-27	3.7000	3.7500	3.7000	3.7000	-2.632%	4	1,175	+64.865%
2026-05-22	3.8000	3.8000	3.7000	3.8000	+11.765%	14	1,171	+60.526%
2026-05-21	3.4700	3.5000	3.4000	3.4000	-17.073%	34	1,171	+79.412%
2026-05-19	4.1000	4.1000	4.1000	4.1000	+7.895%	1	1,171	+48.780%
2026-05-18	3.8000	3.8000	3.8000	3.8000	+18.750%	1	1,167	+60.526%
2026-05-15	3.2000	3.2000	3.2000	3.2000	-14.667%	1	1,167	+90.625%
2026-05-14	3.9000	3.9000	3.7500	3.7500	+33.929%	2	1,164	+62.667%
2026-05-13	3.7000	3.7000	2.8000	2.8000	-13.846%	20	1,163	+117.857%
2026-05-12	3.2500	3.2500	3.2500	3.2500	-13.333%	1	1,163	+87.692%
2026-05-11	3.7500	3.7500	3.7500	3.7500	+29.310%	1	1,163	+62.667%
2026-05-06	2.9500	2.9500	2.9000	2.9000	-19.444%	4	1,158	+110.345%
2026-05-05	4.1000	4.1000	3.6000	3.6000	-5.263%	31	1,155	+69.444%
2026-05-04	3.6000	3.8000	3.6000	3.8000	-6.863%	2	1,124	+60.526%
2026-04-30	4.4000	4.4000	3.6000	4.0800	-7.273%	5	1,123	+49.510%
2026-04-23	4.6000	4.6000	4.4000	4.4000	-2.222%	3	1,120	+38.636%
2026-04-22	4.7000	4.7000	4.3500	4.5000	+2.273%	3	1,118	+35.556%
2026-04-21	4.4000	4.4000	4.4000	4.4000	-2.222%	1	1,115	+38.636%
2026-04-20	4.5000	4.5000	4.5000	4.5000	-2.174%	2	1,115	+35.556%
2026-04-17	4.7000	4.7000	4.6000	4.6000	-4.167%	111	1,113	+32.609%
2026-04-16	4.3200	4.8000	4.3200	4.8000	+17.073%	2	1,002	+27.083%
2026-04-15	4.2500	4.7000	4.1000	4.1000	+5.128%	127	1,000	+48.780%
2026-04-13	5.0000	5.0000	3.9000	3.9000	-13.333%	14	873	+56.410%
2026-04-10	4.9000	4.9000	4.3600	4.5000	+2.273%	10	865	+35.556%
2026-04-09	4.4000	4.4000	4.4000	4.4000	-5.782%	4	855	+38.636%
2026-04-08	5.0000	5.0000	4.6700	4.6700	+1.522%	10	851	+30.621%
2026-04-07	5.0000	5.1000	4.6000	4.6000	-3.967%	78	843	+32.609%
2026-04-06	5.1000	5.1000	4.7900	4.7900	-3.036%	52	834	+27.349%
2026-04-02	5.0500	5.2000	4.1700	4.9400	-1.200%	77	814	+23.482%
2026-04-01	5.4000	5.4000	4.6800	5.0000	-1.961%	64	814	+22.000%
2026-03-31	5.1900	5.1900	5.1000	5.1000	-12.069%	11	820	+19.608%
2026-03-30	5.7000	5.8000	4.7300	5.8000	+13.725%	110	820	+5.172%
2026-03-27	4.8800	5.2400	4.7600	5.1000	-3.774%	20	877	+19.608%
2026-03-26	3.9500	5.3000	3.9500	5.3000	-1.852%	42	883	+15.094%
2026-03-24	5.4000	5.5000	5.4000	5.4000	+21.348%	537	883	+12.963%
2026-03-23	5.0000	5.6000	4.3000	4.4500	-19.820%	40	350	+37.079%
2026-03-19	6.1000	6.1000	5.5500	5.5500	+0.909%	2	370	+9.910%
2026-03-18	5.4000	5.5000	5.2000	5.5000	0.000%	14	370	+10.909%
2026-03-17	5.5100	5.6000	5.5000	5.5000	-4.514%	17	370	+10.909%
2026-03-16	5.6000	5.7600	5.6000	5.7600	-7.097%	11	361	+5.903%
2026-03-13	6.0000	6.2000	5.7000	6.2000	+12.727%	10	360	-1.613%
2026-03-11	5.5000	5.5000	5.5000	5.5000	-21.429%	1	355	+10.909%
2026-03-09	6.9000	7.0000	6.8000	7.0000	+10.236%	15	355	-12.857%
2026-03-06	6.4100	6.6000	6.1100	6.3500	+1.600%	20	342	-3.937%
2026-03-05	6.0000	6.2500	6.0000	6.2500	+10.035%	14	331	-2.400%
2026-03-04	5.8000	5.8000	5.6800	5.6800	-13.678%	3	331	+7.394%
2026-03-02	6.5800	6.5800	6.5800	6.5800	-13.421%	1	331	-7.295%
2026-02-27	7.6000	7.6000	7.6000	7.6000	0.000%	3	331	-19.737%
2026-02-26	7.6000	7.6000	7.6000	7.6000	+6.592%	2	328	-19.737%
2026-02-24	7.1300	7.1300	7.1300	7.1300	-0.834%	1	326	-14.446%
2026-02-18	8.0000	8.0000	6.9500	7.1900	+2.714%	19	326	-15.160%
2026-02-17	7.0000	7.0000	7.0000	7.0000	-8.377%	1	317	-12.857%
2026-02-13	7.8700	7.8700	7.6400	7.6400	+2.550%	65	251	-20.157%
2026-02-12	6.8000	8.0000	6.8000	7.4500	+6.429%	93	251	-18.121%
2026-02-11	7.0000	7.0000	7.0000	7.0000	+9.718%	160	160	-12.857%
2026-02-10	5.0500	6.3800	5.0500	6.3800	-41.035%	14	16	-4.389%
2026-02-05	10.8200	10.8200	10.8200	10.8200	+44.267%	1	2	-43.623%
2026-01-27	7.5000	7.5000	7.5000	7.5000	0.000%	1	1	-18.667%

.dark-mode .PNcLmJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PNcLmJ{ color: #333333; background-color: white; border: 2px solid #333333; }STRC20260918P100STRC Sep 18 2026 100.00 Put (STRC260918P00100000)option OPRA

STRC20260918P100
STRC Sep 18 2026 100.00 Put (STRC260918P00100000)
option OPRA