Dark

STRC20260918P95
STRC Sep 18 2026 95.00 Put (STRC260918P00095000)
option OPRA

EOD

Aug 18, 2026

2.40-4.382%(-0.11)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	2.4700	2.4700	2.3000	2.4000	-4.382%	6	1,108	0.000%
2026-08-17	2.5000	2.5500	2.3100	2.5100	-1.569%	246	1,107	-4.382%
2026-08-14	2.4000	2.9500	2.4000	2.5500	+8.511%	70	880	-5.882%
2026-08-13	2.3800	2.3800	2.3000	2.3500	-20.339%	28	841	+2.128%
2026-08-12	2.8000	2.9500	2.6500	2.9500	+13.462%	23	824	-18.644%
2026-08-11	2.9000	2.9000	2.3500	2.6000	-21.687%	8	814	-7.692%
2026-08-10	2.5000	3.6500	2.2500	3.3200	+3.427%	193	809	-27.711%
2026-08-07	2.8100	3.2100	2.8000	3.2100	-2.727%	107	664	-25.234%
2026-08-06	3.2500	3.5000	3.0000	3.3000	-19.512%	9	685	-27.273%
2026-08-05	4.2500	4.2500	4.0300	4.1000	-6.818%	5	680	-41.463%
2026-08-04	4.1400	4.4000	4.1400	4.4000	-17.293%	11	677	-45.455%
2026-08-03	5.1100	5.3200	5.1000	5.3200	-29.067%	3	666	-54.887%
2026-07-31	7.1000	7.5000	6.7500	7.5000	-2.597%	4	664	-68.000%
2026-07-30	7.8600	7.8600	7.7000	7.7000	-10.465%	4	661	-68.831%
2026-07-29	8.6000	8.6000	8.6000	8.6000	-3.371%	3	657	-72.093%
2026-07-27	7.6000	8.9200	7.6000	8.9000	-19.091%	43	657	-73.034%
2026-07-23	10.0000	11.0000	10.0000	11.0000	+13.169%	14	668	-78.182%
2026-07-22	8.9500	9.7200	8.9500	9.7200	+10.204%	32	668	-75.309%
2026-07-21	9.8700	9.8700	8.8200	8.8200	-14.783%	3	637	-72.789%
2026-07-20	10.3500	10.3500	10.3500	10.3500	-7.589%	2	635	-76.812%
2026-07-17	11.2000	11.2000	11.2000	11.2000	+4.478%	3	633	-78.571%
2026-07-16	10.7200	10.7200	10.7200	10.7200	+23.502%	2	633	-77.612%
2026-07-15	8.6800	8.6800	8.6800	8.6800	-12.323%	1	633	-72.350%
2026-07-14	9.9000	9.9000	9.9000	9.9000	-4.348%	2	633	-75.758%
2026-07-13	9.7100	10.3500	9.7100	10.3500	-15.303%	2	633	-76.812%
2026-07-09	12.2200	12.2200	12.2200	12.2200	+6.912%	1	633	-80.360%
2026-07-08	11.4300	11.4300	11.4300	11.4300	+10.649%	2	632	-79.003%
2026-07-07	9.5500	10.3300	9.2500	10.3300	+19.284%	4	630	-76.767%
2026-07-06	7.3000	8.6600	7.3000	8.6600	-21.057%	15	627	-72.286%
2026-07-02	11.1000	11.1000	10.9700	10.9700	+5.684%	7	617	-78.122%
2026-07-01	11.9300	11.9300	10.3800	10.3800	-32.112%	4	617	-76.879%
2026-06-30	14.8100	15.2900	14.8100	15.2900	-22.972%	2	613	-84.303%
2026-06-29	18.2500	19.8500	18.2500	19.8500	-11.384%	5	613	-87.909%
2026-06-26	25.2500	25.2500	21.5000	22.4000	-0.489%	26	612	-89.286%
2026-06-25	20.9000	22.5100	20.0500	22.5100	+30.417%	9	591	-89.338%
2026-06-24	12.3000	17.2600	12.3000	17.2600	+67.086%	8	587	-86.095%
2026-06-23	11.2500	11.2500	10.3300	10.3300	+22.249%	3	588	-76.767%
2026-06-22	8.3900	8.4500	8.3900	8.4500	-28.992%	4	585	-71.598%
2026-06-18	9.0000	15.5000	9.0000	11.9000	+32.222%	95	603	-79.832%
2026-06-17	5.5500	9.0000	5.5500	9.0000	+50.000%	44	603	-73.333%
2026-06-16	5.0000	6.0000	4.5000	6.0000	+42.857%	73	603	-60.000%
2026-06-15	4.0000	4.2000	4.0000	4.2000	+9.661%	81	646	-42.857%
2026-06-11	3.8300	3.8300	3.8300	3.8300	-23.400%	1	646	-37.337%
2026-06-09	5.0000	5.0000	5.0000	5.0000	+25.000%	1	645	-52.000%
2026-06-08	4.0000	4.3000	3.5000	4.0000	-50.000%	11	645	-40.000%
2026-06-05	4.5000	8.0000	4.3000	8.0000	+70.213%	39	642	-70.000%
2026-06-04	4.0600	4.7000	4.0600	4.7000	+9.302%	30	639	-48.936%
2026-06-03	4.5000	5.5000	3.2800	4.3000	+21.469%	16	618	-44.186%
2026-06-02	2.8000	4.4000	2.8000	3.5400	+72.683%	42	612	-32.203%
2026-06-01	1.7500	2.4500	1.7500	2.0500	+6.218%	10	602	+17.073%
2026-05-29	1.9500	2.0500	1.7300	1.9300	-5.392%	20	595	+24.352%
2026-05-28	1.2500	2.0400	1.2500	2.0400	+56.923%	23	579	+17.647%
2026-05-27	1.3000	1.3000	1.2900	1.3000	0.000%	143	597	+84.615%
2026-05-26	1.3000	1.3000	1.3000	1.3000	-21.212%	8	497	+84.615%
2026-05-22	1.5000	1.8900	1.5000	1.6500	+10.000%	56	489	+45.455%
2026-05-21	1.6500	1.9200	1.4000	1.5000	-14.286%	47	487	+60.000%
2026-05-20	1.7000	1.7500	1.7000	1.7500	-2.778%	2	487	+37.143%
2026-05-19	1.8000	1.8000	1.8000	1.8000	+13.208%	1	445	+33.333%
2026-05-18	1.9000	1.9000	1.5900	1.5900	-6.471%	7	445	+50.943%
2026-05-15	1.9000	1.9500	1.7000	1.7000	+6.250%	326	445	+41.176%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-9.091%	4	758	+50.000%
2026-05-13	1.7600	1.7600	1.7600	1.7600	+13.548%	10	757	+36.364%
2026-05-12	1.8000	1.8000	1.5000	1.5500	-20.513%	5	757	+54.839%
2026-05-11	1.5000	1.9500	1.5000	1.9500	+44.444%	4	757	+23.077%
2026-05-07	1.5000	1.5000	1.3500	1.3500	-38.636%	10	757	+77.778%
2026-05-06	2.2000	2.2000	2.2000	2.2000	+51.724%	1	756	+9.091%
2026-05-05	1.5000	1.9000	1.4500	1.4500	+3.571%	53	756	+65.517%
2026-05-04	1.7500	1.8000	1.4000	1.4000	-28.205%	46	756	+71.429%
2026-05-01	2.1200	2.1200	1.9500	1.9500	-1.515%	2	711	+23.077%
2026-04-30	1.9500	2.1700	1.7500	1.9800	-1.000%	19	711	+21.212%
2026-04-29	2.0600	2.0600	2.0000	2.0000	+17.647%	2	701	+20.000%
2026-04-28	2.0500	2.0500	1.7000	1.7000	-17.073%	2	701	+41.176%
2026-04-27	2.0000	2.0500	2.0000	2.0500	+7.895%	2	699	+17.073%
2026-04-24	1.9000	1.9000	1.9000	1.9000	-29.630%	1	698	+26.316%
2026-04-23	2.2000	2.7000	2.2000	2.7000	+20.000%	28	698	-11.111%
2026-04-22	2.7400	2.8500	2.2400	2.2500	-4.255%	17	672	+6.667%
2026-04-21	2.8000	2.8000	2.3500	2.3500	+6.818%	8	674	+2.128%
2026-04-20	2.2000	2.2000	2.2000	2.2000	+2.326%	82	674	+9.091%
2026-04-17	2.4500	2.4700	1.9500	2.1500	-15.354%	28	593	+11.628%
2026-04-16	2.5900	2.7600	2.2000	2.5400	-0.392%	78	567	-5.512%
2026-04-15	2.0000	2.6500	2.0000	2.5500	+26.238%	87	496	-5.882%
2026-04-14	2.0200	2.0200	2.0200	2.0200	-8.182%	5	410	+18.812%
2026-04-13	3.0000	3.0000	2.0000	2.2000	-7.950%	40	405	+9.091%
2026-04-10	2.3800	2.3900	2.3800	2.3900	+19.500%	10	370	+0.418%
2026-04-09	2.2000	2.2000	2.0000	2.0000	-20.000%	36	370	+20.000%
2026-04-07	2.2500	2.5000	2.0500	2.5000	+15.741%	24	335	-4.000%
2026-04-06	1.1500	2.4500	1.1500	2.1600	-10.373%	44	318	+11.111%
2026-04-02	2.7500	2.7500	2.3600	2.4100	-19.667%	46	229	-0.415%
2026-04-01	2.7600	3.0000	2.7400	3.0000	+2.740%	22	229	-20.000%
2026-03-31	3.0000	3.0000	2.6500	2.9200	+1.389%	88	228	-17.808%
2026-03-30	2.8000	3.0300	2.8000	2.8800	+2.857%	45	151	-16.667%
2026-03-27	2.8800	2.9800	2.8000	2.8000	-4.110%	10	160	-14.286%
2026-03-26	2.8000	2.9200	2.6500	2.9200	+0.690%	41	161	-17.808%
2026-03-25	2.9000	2.9000	2.9000	2.9000	+0.346%	2	160	-17.241%
2026-03-24	2.9000	2.9000	2.8900	2.8900	-9.688%	3	158	-16.955%
2026-03-23	2.8000	3.2000	2.8000	3.2000	+1.266%	11	155	-25.000%
2026-03-20	2.8500	3.1600	2.8500	3.1600	+5.686%	3	144	-24.051%
2026-03-19	2.9900	2.9900	2.9900	2.9900	-12.059%	1	143	-19.732%
2026-03-18	3.0900	3.4000	3.0900	3.4000	+21.429%	12	142	-29.412%
2026-03-17	3.4300	3.5500	2.8000	2.8000	-15.408%	20	133	-14.286%
2026-03-16	3.4000	3.4000	3.3100	3.3100	+14.138%	12	121	-27.492%
2026-03-12	2.9000	2.9000	2.9000	2.9000	+7.407%	20	119	-17.241%
2026-03-11	3.0000	3.4500	2.7000	2.7000	-45.783%	4	99	-11.111%
2026-03-09	4.0000	4.9800	4.0000	4.9800	+19.424%	2	97	-51.807%
2026-03-06	4.1400	4.1700	4.1400	4.1700	+1.707%	10	98	-42.446%
2026-02-27	4.1000	4.1000	4.1000	4.1000	+32.258%	1	88	-41.463%
2026-02-25	3.1000	3.1000	3.1000	3.1000	-18.206%	1	87	-22.581%
2026-02-24	3.6900	4.8300	3.6800	3.7900	-0.263%	4	87	-36.675%
2026-02-23	3.8000	3.8000	3.8000	3.8000	+25.413%	1	84	-36.842%
2026-02-20	3.0300	3.0300	3.0300	3.0300	-29.535%	1	84	-20.792%
2026-02-18	4.3000	4.3000	4.3000	4.3000	-8.511%	1	84	-44.186%
2026-02-17	4.8000	4.8000	4.7000	4.7000	+23.684%	6	84	-48.936%
2026-02-12	3.9000	3.9500	3.8000	3.8000	-21.325%	3	84	-36.842%
2026-02-11	4.8300	4.8300	4.8300	4.8300	+9.276%	5	84	-50.311%
2026-02-09	4.8000	4.8000	4.4200	4.4200	-13.333%	228	79	-45.701%
2026-02-06	4.0000	5.1000	4.0000	5.1000	-36.250%	2	291	-52.941%
2026-02-05	7.3900	8.5000	7.3500	8.0000	+48.423%	233	290	-70.000%
2026-02-04	5.5000	5.9900	5.3900	5.3900	+43.733%	45	69	-55.473%
2026-02-03	4.8000	4.8000	3.7500	3.7500	+7.143%	2	24	-36.000%
2026-01-29	3.5000	3.5000	3.5000	3.5000	+16.667%	3	23	-31.429%
2026-01-28	3.0000	3.0000	3.0000	3.0000	0.000%	1	20	-20.000%
2026-01-26	2.6500	3.6000	2.6500	3.0000	-14.530%	3	19	-20.000%
2026-01-23	2.5500	3.5100	2.5500	3.5100	+2.632%	4	16	-31.624%
2026-01-20	3.3300	3.4200	3.3300	3.4200	-9.763%	9	12	-29.825%
2026-01-16	2.5000	3.7900	2.5000	3.7900	0.000%	3	0	-36.675%

.dark-mode .J9hNp5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J9hNp5{ color: #333333; background-color: white; border: 2px solid #333333; }STRC20260918P95STRC Sep 18 2026 95.00 Put (STRC260918P00095000)option OPRA

STRC20260918P95
STRC Sep 18 2026 95.00 Put (STRC260918P00095000)
option OPRA