Dark

STRC20260918P90
STRC Sep 18 2026 90.00 Put (STRC260918P00090000)
option OPRA

EOD

Aug 18, 2026

0.9500+5.556%(+0.0500)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.8500	0.9500	0.8500	0.9500	+5.556%	16	1,117	0.000%
2026-08-17	1.0000	1.0000	0.8500	0.9000	-14.286%	91	1,113	+5.556%
2026-08-14	0.9000	1.1500	0.9000	1.0500	+5.000%	22	1,049	-9.524%
2026-08-13	0.9900	1.0000	0.9500	1.0000	-4.762%	30	1,037	-5.000%
2026-08-12	1.0000	1.0800	1.0000	1.0500	-16.000%	19	1,018	-9.524%
2026-08-11	1.0500	1.2500	1.0500	1.2500	0.000%	57	1,011	-24.000%
2026-08-10	1.2500	1.4500	1.1000	1.2500	+4.167%	46	1,004	-24.000%
2026-08-07	1.4500	1.6100	1.2000	1.2000	-28.144%	42	1,007	-20.833%
2026-08-06	1.6000	1.6900	1.5000	1.6700	-9.730%	30	1,006	-43.114%
2026-08-05	1.8200	2.2000	1.8200	1.8500	-2.632%	78	981	-48.649%
2026-08-04	2.0500	2.3100	1.7000	1.9000	-5.000%	31	991	-50.000%
2026-08-03	3.0000	3.0000	2.0000	2.0000	-42.857%	85	969	-52.500%
2026-07-31	3.3000	3.5000	3.3000	3.5000	+2.941%	5	899	-72.857%
2026-07-30	3.4000	3.4000	3.4000	3.4000	-24.444%	10	898	-72.059%
2026-07-27	4.5000	4.5000	4.5000	4.5000	-24.370%	2	888	-78.889%
2026-07-24	6.6700	7.9000	5.9500	5.9500	-11.458%	4	890	-84.034%
2026-07-23	7.5000	7.5500	6.7200	6.7200	+24.444%	10	890	-85.863%
2026-07-22	5.4000	5.4000	5.4000	5.4000	+0.559%	1	893	-82.407%
2026-07-20	5.3700	5.3700	5.3700	5.3700	-26.939%	5	892	-82.309%
2026-07-17	7.6000	7.6000	7.3500	7.3500	+24.576%	2	892	-87.075%
2026-07-16	5.8500	6.6500	5.8500	5.9000	-8.951%	6	891	-83.898%
2026-07-13	7.8000	7.8000	6.4800	6.4800	-6.087%	5	886	-85.340%
2026-07-10	7.4800	7.5300	6.9000	6.9000	-11.765%	23	883	-86.232%
2026-07-09	7.2000	7.8200	7.2000	7.8200	+4.267%	20	881	-87.852%
2026-07-08	8.3500	8.3500	7.5000	7.5000	+30.435%	2	871	-87.333%
2026-07-06	5.5500	5.7500	5.1200	5.7500	-23.537%	6	869	-83.478%
2026-07-02	4.2000	7.9200	4.2000	7.5200	+2.035%	17	865	-87.367%
2026-07-01	8.0000	8.0000	6.3000	7.3700	-31.121%	5	865	-87.110%
2026-06-30	10.7000	10.7000	10.7000	10.7000	+1.905%	1	869	-91.121%
2026-06-29	15.0500	15.0500	10.5000	10.5000	-46.970%	7	869	-90.952%
2026-06-26	17.7900	19.8000	17.3600	19.8000	+13.143%	12	871	-95.202%
2026-06-25	13.6500	17.5600	13.6500	17.5000	+20.690%	25	866	-94.571%
2026-06-24	8.7700	14.5000	8.7700	14.5000	+81.250%	16	877	-93.448%
2026-06-23	8.0000	8.2500	7.7200	8.0000	+34.228%	14	887	-88.125%
2026-06-22	5.8100	5.9600	5.8100	5.9600	-29.048%	8	898	-84.060%
2026-06-18	7.5000	13.4000	7.5000	8.4000	+24.814%	167	845	-88.690%
2026-06-17	3.3000	6.7300	3.3000	6.7300	+62.560%	450	845	-85.884%
2026-06-16	3.3000	4.1400	3.3000	4.1400	+72.500%	10	845	-77.053%
2026-06-15	3.0000	3.3000	2.4000	2.4000	-36.842%	3	784	-60.417%
2026-06-12	2.9000	4.0000	2.8000	3.8000	+28.814%	65	784	-75.000%
2026-06-11	3.1000	4.2000	2.7500	2.9500	-10.606%	96	784	-67.797%
2026-06-10	3.3000	4.0100	3.0000	3.3000	-17.500%	69	774	-71.212%
2026-06-09	2.4500	4.4000	1.8500	4.0000	+60.000%	147	772	-76.250%
2026-06-08	1.1500	3.0000	1.1500	2.5000	-58.333%	49	711	-62.000%
2026-06-05	3.0500	6.1000	3.0000	6.0000	+98.675%	280	713	-84.167%
2026-06-04	3.0000	3.8000	1.3500	3.0200	-18.378%	108	720	-68.543%
2026-06-03	2.0000	3.7000	2.0000	3.7000	+23.333%	113	756	-74.324%
2026-06-02	1.8000	4.2700	1.6000	3.0000	+122.222%	282	687	-68.333%
2026-06-01	1.7000	1.7500	1.0600	1.3500	-32.500%	76	502	-29.630%
2026-05-29	1.7500	2.1300	1.5300	2.0000	+37.931%	40	461	-52.500%
2026-05-28	1.4500	1.4500	1.4500	1.4500	+16.000%	1	427	-34.483%
2026-05-26	1.2500	1.2500	1.2500	1.2500	+8.696%	1	427	-24.000%
2026-05-22	1.2500	1.2500	1.1500	1.1500	-8.000%	3	426	-17.391%
2026-05-18	1.2500	1.3800	1.2500	1.2500	-16.667%	11	423	-24.000%
2026-05-15	1.4000	1.5000	1.4000	1.5000	+50.000%	2	423	-36.667%
2026-05-14	1.2500	1.2500	1.0000	1.0000	-25.926%	11	420	-5.000%
2026-05-13	1.3800	1.3800	1.3500	1.3500	+8.000%	12	420	-29.630%
2026-05-12	1.2500	1.2500	1.2500	1.2500	-3.846%	11	420	-24.000%
2026-05-11	1.1500	1.3000	1.1500	1.3000	+8.333%	10	420	-26.923%
2026-05-06	1.1500	1.2500	1.1500	1.2000	+20.000%	3	422	-20.833%
2026-05-04	1.2000	1.2000	1.0000	1.0000	-16.667%	3	425	-5.000%
2026-05-01	1.4500	1.4500	1.2000	1.2000	-7.692%	11	422	-20.833%
2026-04-30	1.4500	1.9000	1.1500	1.3000	-30.108%	268	422	-26.923%
2026-04-29	1.7000	1.8600	1.7000	1.8600	+20.000%	5	391	-48.925%
2026-04-24	1.5500	1.5500	1.5500	1.5500	0.000%	8	391	-38.710%
2026-04-22	1.4500	2.3000	1.4500	1.5500	+10.714%	48	390	-38.710%
2026-04-21	1.5000	1.7500	1.4000	1.4000	-26.316%	9	397	-32.143%
2026-04-20	1.9000	1.9000	1.9000	1.9000	+10.465%	1	397	-50.000%
2026-04-17	1.4100	1.7200	1.4000	1.7200	-1.149%	12	396	-44.767%
2026-04-16	1.6500	1.9400	1.6500	1.7400	+2.353%	63	385	-45.402%
2026-04-15	2.4000	2.4000	1.7000	1.7000	0.000%	24	331	-44.118%
2026-04-14	1.7000	1.7000	1.7000	1.7000	-5.556%	1	308	-44.118%
2026-04-13	1.7000	2.3200	1.7000	1.8000	-4.762%	7	307	-47.222%
2026-04-10	1.9000	1.9000	1.8800	1.8900	-5.500%	20	301	-49.735%
2026-04-09	2.0000	2.0000	2.0000	2.0000	+25.000%	3	301	-52.500%
2026-04-06	1.6000	1.6000	1.6000	1.6000	-17.949%	1	298	-40.625%
2026-04-01	1.4800	1.9500	1.4800	1.9500	+1.563%	62	298	-51.282%
2026-03-31	3.0500	3.0500	1.9000	1.9200	-4.000%	4	238	-50.521%
2026-03-30	2.0000	2.0000	2.0000	2.0000	0.000%	13	235	-52.500%
2026-03-26	2.0000	2.0000	2.0000	2.0000	+25.000%	200	235	-52.500%
2026-03-25	1.6000	1.6000	1.6000	1.6000	-15.789%	1	435	-40.625%
2026-03-23	2.0000	2.2500	1.0000	1.9000	-15.179%	19	436	-50.000%
2026-03-20	2.2900	2.2900	2.2400	2.2400	+7.692%	4	440	-57.589%
2026-03-19	2.1000	2.2500	2.0800	2.0800	-5.023%	15	440	-54.327%
2026-03-18	2.0000	2.1900	2.0000	2.1900	-7.203%	2	426	-56.621%
2026-03-17	2.7500	2.7500	2.3600	2.3600	-3.673%	12	426	-59.746%
2026-03-16	2.1000	2.4500	2.1000	2.4500	+1.660%	11	415	-61.224%
2026-03-13	2.4100	2.4100	2.4100	2.4100	-15.439%	1	414	-60.581%
2026-03-12	2.4500	2.8500	2.3100	2.8500	+9.615%	20	413	-66.667%
2026-03-11	2.4200	2.6500	2.3100	2.6000	+4.000%	8	393	-63.462%
2026-03-10	2.5000	2.5000	2.5000	2.5000	-17.219%	1	389	-62.000%
2026-03-09	2.8100	3.0200	2.7700	3.0200	-0.984%	208	388	-68.543%
2026-03-06	2.5000	3.0500	2.0400	3.0500	+24.490%	24	184	-68.852%
2026-03-04	2.4500	2.4500	2.4500	2.4500	+7.456%	1	179	-61.224%
2026-03-02	2.2800	2.2800	2.2800	2.2800	-16.788%	1	178	-58.333%
2026-02-27	2.7400	2.7400	2.7400	2.7400	+37.000%	5	177	-65.328%
2026-02-26	2.0000	2.0000	2.0000	2.0000	-12.664%	1	172	-52.500%
2026-02-24	2.3400	2.3500	2.2900	2.2900	-29.538%	3	172	-58.515%
2026-02-23	3.5000	3.5000	3.2500	3.2500	+20.370%	15	169	-70.769%
2026-02-19	2.7000	2.7000	2.7000	2.7000	+2.273%	1	154	-64.815%
2026-02-18	3.4500	3.4500	2.6300	2.6400	-8.651%	10	153	-64.015%
2026-02-17	2.0000	3.7000	2.0000	2.8900	-2.034%	12	143	-67.128%
2026-02-11	3.4300	3.4300	2.9500	2.9500	-3.279%	7	136	-67.797%
2026-02-09	2.4500	3.0700	2.4500	3.0500	-56.982%	9	129	-68.852%
2026-02-05	5.0000	7.1000	2.2300	7.0900	+107.918%	22	120	-86.601%
2026-02-04	3.4100	3.4100	3.2000	3.4100	+36.948%	50	101	-72.141%
2026-02-03	2.4900	2.4900	2.4900	2.4900	+60.645%	5	51	-61.847%
2026-02-02	1.8500	1.8500	1.5500	1.5500	-12.429%	45	46	-38.710%
2026-01-28	1.7700	1.7700	1.7700	1.7700	+1.143%	2	4	-46.328%
2026-01-27	1.7500	1.7500	1.7500	1.7500	-22.566%	1	4	-45.714%
2026-01-26	1.9500	2.2600	1.9500	2.2600	0.000%	4	3	-57.965%

.dark-mode .phzzsj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .phzzsj{ color: #333333; background-color: white; border: 2px solid #333333; }STRC20260918P90STRC Sep 18 2026 90.00 Put (STRC260918P00090000)option OPRA

STRC20260918P90
STRC Sep 18 2026 90.00 Put (STRC260918P00090000)
option OPRA