Dark

SU20260918P55
SU Sep 18 2026 55.00 Put (SU260918P00055000)
option OPRA

EOD

Aug 12, 2026

0.2000-25.926%(-0.0700)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.3200	0.3200	0.1800	0.2000	-25.926%	41	5,737	0.000%
2026-08-11	0.2500	0.2700	0.2000	0.2700	-10.000%	27	5,736	-25.926%
2026-08-10	0.4000	0.4000	0.3000	0.3000	-51.613%	79	5,735	-33.333%
2026-08-07	0.6800	0.7500	0.4800	0.6200	+26.531%	758	5,688	-67.742%
2026-08-06	0.5500	0.6500	0.4900	0.4900	+6.522%	697	6,364	-59.184%
2026-08-05	0.3000	0.4600	0.3000	0.4600	+15.000%	13	6,782	-56.522%
2026-08-04	0.4000	0.4500	0.3500	0.4000	0.000%	86	6,784	-50.000%
2026-08-03	0.4000	0.4000	0.4000	0.4000	+33.333%	2	6,776	-50.000%
2026-07-31	0.3000	0.3000	0.3000	0.3000	+11.111%	11	6,778	-33.333%
2026-07-30	0.3900	0.4000	0.2700	0.2700	-22.857%	372	6,778	-25.926%
2026-07-29	0.3500	0.3500	0.3500	0.3500	-36.364%	1	6,438	-42.857%
2026-07-28	0.5800	0.5800	0.5500	0.5500	+10.000%	5	6,439	-63.636%
2026-07-27	0.5500	0.5500	0.4800	0.5000	+28.205%	309	6,441	-60.000%
2026-07-24	0.3900	0.3900	0.3900	0.3900	+5.405%	2	6,218	-48.718%
2026-07-23	0.4200	0.4500	0.3500	0.3700	-36.207%	610	6,218	-45.946%
2026-07-22	0.6500	0.6500	0.5800	0.5800	-22.667%	2	5,628	-65.517%
2026-07-21	0.7500	0.7500	0.7500	0.7500	-6.250%	1	5,630	-73.333%
2026-07-20	0.8000	0.8000	0.8000	0.8000	-5.882%	11	5,630	-75.000%
2026-07-17	0.9300	0.9500	0.8500	0.8500	-34.615%	54	5,620	-76.471%
2026-07-15	1.3000	1.3000	1.2000	1.3000	+18.182%	37	5,629	-84.615%
2026-07-14	1.0500	1.1500	1.0500	1.1000	+4.762%	90	5,639	-81.818%
2026-07-13	1.2000	1.2000	1.0400	1.0500	-36.364%	98	5,622	-80.952%
2026-07-10	1.6500	1.7000	1.5500	1.6500	-2.941%	378	5,586	-87.879%
2026-07-09	1.8500	1.8500	1.7000	1.7000	+3.030%	109	5,464	-88.235%
2026-07-08	2.0000	2.0000	1.6500	1.6500	-30.085%	835	5,416	-87.879%
2026-07-07	2.5700	2.5700	2.3600	2.3600	-25.079%	22	5,418	-91.525%
2026-07-06	2.9500	3.1500	2.9500	3.1500	-1.563%	2	5,436	-93.651%
2026-07-02	3.4500	3.4500	3.2000	3.2000	-15.789%	51	5,484	-93.750%
2026-07-01	4.1000	4.1000	3.8000	3.8000	+5.556%	27	5,484	-94.737%
2026-06-30	3.7000	3.7100	3.6000	3.6000	0.000%	260	5,474	-94.444%
2026-06-25	3.8000	3.8000	3.6000	3.6000	-7.692%	33	5,496	-94.444%
2026-06-24	3.7000	3.9000	3.6000	3.9000	+36.842%	329	5,491	-94.872%
2026-06-23	3.0000	3.0000	2.8500	2.8500	-16.667%	21	5,478	-92.982%
2026-06-22	3.5000	3.6000	3.4000	3.4200	-5.000%	78	5,470	-94.152%
2026-06-18	3.8000	3.8000	3.5000	3.6000	+25.000%	302	5,205	-94.444%
2026-06-17	2.4600	2.8800	2.4600	2.8800	+22.553%	11	5,205	-93.056%
2026-06-16	2.3500	2.4500	2.3500	2.3500	+10.849%	13	5,205	-91.489%
2026-06-15	2.2500	2.2500	2.1200	2.1200	+24.706%	4	5,197	-90.566%
2026-06-12	1.7000	1.7000	1.6600	1.7000	-2.857%	6	5,197	-88.235%
2026-06-10	1.9200	1.9200	1.7500	1.7500	-13.366%	3	5,197	-88.571%
2026-06-09	2.0500	2.0600	1.9900	2.0200	+34.667%	893	5,197	-90.099%
2026-06-08	1.5000	1.5000	1.5000	1.5000	-3.226%	2	5,206	-86.667%
2026-06-05	1.3500	1.6500	1.3500	1.5500	+40.909%	38	5,206	-87.097%
2026-06-04	1.3000	1.3000	1.1000	1.1000	-18.519%	106	5,206	-81.818%
2026-06-03	1.2000	1.3500	1.1000	1.3500	+3.846%	70	5,106	-85.185%
2026-06-02	1.3500	1.4000	1.3000	1.3000	+4.000%	219	5,087	-84.615%
2026-06-01	1.4000	1.4000	1.2500	1.2500	-30.556%	10	5,093	-84.000%
2026-05-29	1.6500	1.8000	1.6000	1.8000	+12.500%	61	5,093	-88.889%
2026-05-28	1.5000	1.6000	1.5000	1.6000	+10.345%	3	5,110	-87.500%
2026-05-27	1.7300	1.7300	1.4500	1.4500	+20.833%	110	5,110	-86.207%
2026-05-26	1.2000	1.2000	1.2000	1.2000	+9.091%	20	5,007	-83.333%
2026-05-22	1.1000	1.1000	1.0500	1.1000	0.000%	8	4,987	-81.818%
2026-05-21	1.0500	1.1000	1.0500	1.1000	+10.000%	7	4,987	-81.818%
2026-05-20	1.0000	1.0000	1.0000	1.0000	+11.111%	1	4,987	-80.000%
2026-05-19	0.9100	0.9100	0.8500	0.9000	0.000%	6	4,987	-77.778%
2026-05-18	1.0000	1.0500	0.9000	0.9000	-14.286%	48	4,987	-77.778%
2026-05-15	1.0500	1.0500	1.0500	1.0500	-12.500%	2	4,987	-80.952%
2026-05-14	1.4500	1.4500	1.2000	1.2000	-7.692%	9	4,971	-83.333%
2026-05-13	1.3500	1.3500	1.3000	1.3000	+4.000%	4	4,971	-84.615%
2026-05-12	1.3000	1.3000	1.2500	1.2500	-16.667%	19	4,971	-84.000%
2026-05-11	1.5500	1.5500	1.4500	1.5000	-6.250%	15	4,971	-86.667%
2026-05-08	1.7000	1.7000	1.6000	1.6000	-13.514%	3	4,967	-87.500%
2026-05-07	1.9500	1.9500	1.8500	1.8500	+5.714%	21	4,967	-89.189%
2026-05-06	1.5000	1.7500	1.5000	1.7500	+75.000%	25	4,967	-88.571%
2026-05-05	1.1000	1.2000	1.0000	1.0000	-20.000%	8	4,961	-80.000%
2026-05-04	1.2500	1.2500	1.2000	1.2500	-7.407%	23	4,961	-84.000%
2026-05-01	1.4000	1.4000	1.3500	1.3500	+12.500%	8	4,961	-85.185%
2026-04-30	1.4400	1.4400	1.1500	1.2000	-17.241%	15	4,961	-83.333%
2026-04-29	1.4500	1.4500	1.4500	1.4500	-6.452%	5	4,974	-86.207%
2026-04-28	1.5500	1.5500	1.5500	1.5500	-10.920%	1	4,976	-87.097%
2026-04-27	1.7500	1.7500	1.6500	1.7400	-3.333%	21	4,976	-88.506%
2026-04-24	1.9000	1.9000	1.8000	1.8000	-2.703%	15	4,956	-88.889%
2026-04-23	1.8500	1.8500	1.8500	1.8500	-15.909%	3	4,944	-89.189%
2026-04-21	2.2000	2.2000	2.2000	2.2000	-4.348%	2	4,944	-90.909%
2026-04-20	2.3000	2.3000	2.3000	2.3000	-12.214%	1	4,944	-91.304%
2026-04-17	2.5000	2.8500	2.5000	2.6200	+34.359%	8	4,943	-92.366%
2026-04-16	1.9500	1.9500	1.9500	1.9500	-4.878%	2	4,942	-89.744%
2026-04-15	2.0000	2.1000	2.0000	2.0500	-2.381%	8	4,942	-90.244%
2026-04-14	2.0500	2.1000	2.0000	2.1000	+7.692%	49	4,935	-90.476%
2026-04-13	1.9500	1.9500	1.9500	1.9500	-4.878%	1	4,934	-89.744%
2026-04-10	2.0500	2.0500	2.0500	2.0500	-8.072%	31	4,934	-90.244%
2026-04-09	2.3000	2.3000	2.1000	2.2300	-0.889%	3,728	4,934	-91.031%
2026-04-08	2.8000	2.8000	2.1500	2.2500	+9.756%	25	1,565	-91.111%
2026-04-07	2.0200	2.0500	2.0000	2.0500	-4.651%	31	1,565	-90.244%
2026-04-06	2.2500	2.2500	2.1500	2.1500	-6.522%	41	1,544	-90.698%
2026-04-02	2.2500	2.3000	2.2500	2.3000	+2.222%	398	1,293	-91.304%
2026-04-01	2.5500	2.6000	2.2500	2.2500	-6.250%	244	1,293	-91.111%
2026-03-31	2.1600	2.4000	2.1600	2.4000	-4.000%	474	1,187	-91.667%
2026-03-30	2.1500	2.5100	2.1200	2.5000	+13.636%	48	903	-92.000%
2026-03-27	2.2000	2.2000	2.1500	2.2000	+1.852%	20	894	-90.909%
2026-03-26	2.3000	2.3000	2.1600	2.1600	-15.294%	9	874	-90.741%
2026-03-25	2.6000	2.6000	2.5000	2.5500	+6.250%	7	869	-92.157%
2026-03-24	2.3000	2.4000	2.2000	2.4000	-11.111%	81	866	-91.667%
2026-03-23	2.6000	2.7000	2.6000	2.7000	+3.846%	132	809	-92.593%
2026-03-20	2.7000	2.8000	2.5000	2.6000	-1.887%	163	683	-92.308%
2026-03-19	2.5500	2.7000	2.5500	2.6500	-7.018%	82	520	-92.453%
2026-03-18	3.0000	3.0000	2.8000	2.8500	-8.065%	35	439	-92.982%
2026-03-17	3.0000	3.1000	2.8000	3.1000	-3.125%	71	410	-93.548%
2026-03-16	3.7000	3.8000	3.2000	3.2000	-8.571%	84	339	-93.750%
2026-03-13	3.3000	3.5000	3.3000	3.5000	-2.778%	8	256	-94.286%
2026-03-12	3.6000	3.6000	3.6000	3.6000	-5.263%	1	248	-94.444%
2026-03-11	3.9000	3.9000	3.7000	3.8000	-2.564%	118	247	-94.737%
2026-03-10	3.9000	3.9000	3.9000	3.9000	-7.143%	49	129	-94.872%
2026-03-09	4.3900	4.3900	3.9000	4.2000	+10.526%	30	80	-95.238%
2026-03-05	3.9000	3.9000	3.8000	3.8000	-11.628%	20	76	-94.737%
2026-02-25	4.4000	4.4000	4.3000	4.3000	-2.715%	20	42	-95.349%
2026-02-20	4.4000	4.4200	4.4000	4.4200	+10.500%	30	42	-95.475%
2026-02-19	4.0000	4.0000	4.0000	4.0000	-28.571%	10	12	-95.000%
2026-02-06	5.6000	5.6000	5.6000	5.6000	+14.754%	1	2	-96.429%
2026-01-29	4.8800	4.8800	4.8800	4.8800	0.000%	1	1	-95.902%