Dark

TAP20261016P40
TAP Oct 16 2026 40.00 Put (TAP261016P00040000)
option OPRA

EOD

Aug 31, 2026

1.64+64.000%(+0.64)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.1100	1.6500	1.1100	1.6400	+64.000%	68	400	0.000%
2026-08-28	0.9900	1.0500	0.9700	1.0000	-9.091%	10	380	+64.000%
2026-08-27	1.0500	1.2000	1.0500	1.1000	+10.000%	50	376	+49.091%
2026-08-26	1.0900	1.0900	1.0000	1.0000	-6.542%	23	328	+64.000%
2026-08-25	0.9000	1.1000	0.9000	1.0700	+42.667%	53	305	+53.271%
2026-08-24	0.7000	0.7600	0.6700	0.7500	-11.765%	58	256	+118.667%
2026-08-21	0.8900	0.8900	0.8500	0.8500	-8.602%	4	229	+92.941%
2026-08-19	1.2000	1.2500	0.9000	0.9300	-33.571%	9	227	+76.344%
2026-08-18	1.4400	1.4400	1.3000	1.4000	-6.667%	10	233	+17.143%
2026-08-17	1.5000	1.5500	1.4700	1.5000	+50.000%	16	225	+9.333%
2026-08-14	1.2300	1.3000	1.0000	1.0000	-25.926%	9	214	+64.000%
2026-08-12	1.4900	1.4900	1.3500	1.3500	+3.053%	5	217	+21.481%
2026-08-11	1.3000	1.3100	1.3000	1.3100	+4.800%	2	218	+25.191%
2026-08-10	1.0600	1.3500	1.0600	1.2500	+25.000%	8	218	+31.200%
2026-08-07	1.1000	1.1000	1.0000	1.0000	-25.926%	13	204	+64.000%
2026-08-06	1.2300	1.4000	1.2000	1.3500	-24.157%	25	196	+21.481%
2026-08-05	1.7600	1.7800	1.7600	1.7800	+7.879%	3	175	-7.865%
2026-08-04	1.9000	1.9000	1.6500	1.6500	-10.811%	6	177	-0.606%
2026-07-31	1.8500	1.8500	1.8500	1.8500	0.000%	2	177	-11.351%
2026-07-30	1.7500	2.1500	1.7500	1.8500	+32.143%	23	179	-11.351%
2026-07-29	1.4000	1.4000	1.4000	1.4000	0.000%	2	171	+17.143%
2026-07-28	1.3300	1.4000	1.3300	1.4000	-32.039%	5	171	+17.143%
2026-07-27	2.0500	2.2000	2.0500	2.0600	-10.435%	7	169	-20.388%
2026-07-24	2.3000	2.3000	2.3000	2.3000	-10.853%	1	165	-28.696%
2026-07-23	2.5000	2.5800	2.5000	2.5800	+14.667%	4	165	-36.434%
2026-07-22	2.2000	2.3500	2.2000	2.2500	0.000%	52	161	-27.111%
2026-07-21	2.2500	2.2500	2.2500	2.2500	+9.756%	8	131	-27.111%
2026-07-20	2.2000	2.2000	2.0500	2.0500	-6.818%	2	123	-20.000%
2026-07-17	2.0000	2.2000	2.0000	2.2000	-24.138%	3	124	-25.455%
2026-07-13	2.8400	2.9000	2.8400	2.9000	-18.539%	2	122	-43.448%
2026-07-06	3.1800	3.5600	3.1800	3.5600	+7.879%	6	122	-53.933%
2026-07-01	3.1400	3.3000	3.1400	3.3000	+4.101%	5	116	-50.303%
2026-06-30	3.2000	3.2000	3.1700	3.1700	+50.952%	3	112	-48.265%
2026-06-29	2.1000	2.1000	2.1000	2.1000	-8.696%	10	109	-21.905%
2026-06-26	2.3000	2.3000	2.3000	2.3000	-9.804%	3	99	-28.696%
2026-06-24	2.5500	2.5500	2.5500	2.5500	-20.313%	1	102	-35.686%
2026-06-18	3.2600	3.2600	3.2000	3.2000	+14.695%	6	95	-48.750%
2026-06-17	2.7900	2.7900	2.7900	2.7900	+21.304%	5	95	-41.219%
2026-06-12	2.3000	2.3000	2.3000	2.3000	-22.819%	3	95	-28.696%
2026-06-09	2.9500	2.9800	2.9500	2.9800	-9.697%	10	95	-44.966%
2026-06-08	3.6600	3.6600	3.3000	3.3000	-17.500%	38	105	-50.303%
2026-06-04	4.0000	4.0000	4.0000	4.0000	+7.817%	1	114	-59.000%
2026-06-03	3.6700	3.7100	3.6700	3.7100	-1.067%	2	113	-55.795%
2026-06-02	3.7500	3.7500	3.7500	3.7500	+7.143%	3	111	-56.267%
2026-06-01	3.5000	3.5000	3.5000	3.5000	+7.034%	1	108	-53.143%
2026-05-29	3.0000	3.2700	2.9500	3.2700	+16.786%	16	108	-49.847%
2026-05-26	2.8000	2.8000	2.8000	2.8000	+21.739%	1	103	-41.429%
2026-05-22	2.3000	2.3000	2.3000	2.3000	+2.222%	3	102	-28.696%
2026-05-21	2.2500	2.2500	2.2500	2.2500	0.000%	1	101	-27.111%
2026-05-20	2.4400	2.4400	2.2500	2.2500	-13.462%	21	101	-27.111%
2026-05-19	2.6000	2.6000	2.6000	2.6000	-3.346%	1	81	-36.923%
2026-05-18	2.7800	2.7800	2.6900	2.6900	-13.782%	12	81	-39.033%
2026-05-14	2.9500	3.1200	2.9500	3.1200	+9.474%	2	81	-47.436%
2026-05-12	2.8500	2.8500	2.8500	2.8500	+8.779%	1	80	-42.456%
2026-05-11	2.6200	2.6200	2.6200	2.6200	+16.444%	1	80	-37.405%
2026-05-08	2.3000	2.3000	2.2500	2.2500	+1.351%	4	78	-27.111%
2026-05-07	2.2200	2.2200	2.2200	2.2200	-17.778%	1	77	-26.126%
2026-05-05	2.7000	2.7000	2.7000	2.7000	-15.094%	3	76	-39.259%
2026-05-04	2.9300	3.2000	2.9300	3.1800	+22.308%	35	75	-48.428%
2026-05-01	2.5500	2.6000	2.5500	2.6000	-3.704%	4	64	-36.923%
2026-04-29	2.7000	2.7000	2.7000	2.7000	-1.818%	2	64	-39.259%
2026-04-24	2.7500	2.7500	2.7500	2.7500	+10.000%	1	65	-40.364%
2026-04-23	2.5000	2.5000	2.5000	2.5000	0.000%	3	64	-34.400%
2026-04-22	2.2500	2.5000	2.2500	2.5000	+13.636%	2	62	-34.400%
2026-04-21	2.2000	2.2000	2.2000	2.2000	+10.000%	1	60	-25.455%
2026-04-20	2.0000	2.0000	2.0000	2.0000	-9.091%	3	60	-18.000%
2026-04-17	2.2000	2.2000	2.2000	2.2000	+0.917%	1	57	-25.455%
2026-04-16	2.2500	2.2500	2.1800	2.1800	-9.917%	6	56	-24.771%
2026-04-15	2.4200	2.4200	2.4200	2.4200	+1.255%	1	56	-32.231%
2026-04-08	2.3900	2.3900	2.3900	2.3900	-9.811%	6	55	-31.381%
2026-04-06	2.6500	2.6500	2.6500	2.6500	-11.667%	1	49	-38.113%
2026-03-31	3.1000	3.1000	3.0000	3.0000	-4.153%	4	48	-45.333%
2026-03-27	3.1300	3.1300	3.1300	3.1300	-3.692%	1	46	-47.604%
2026-03-26	3.2500	3.2500	3.2500	3.2500	-2.985%	2	45	-49.538%
2026-03-25	3.3500	3.3500	3.3500	3.3500	-1.471%	2	43	-51.045%
2026-03-24	3.4000	3.4000	3.4000	3.4000	+3.030%	3	43	-51.765%
2026-03-23	3.3900	3.3900	3.3000	3.3000	+3.125%	6	40	-50.303%
2026-03-18	3.2000	3.2000	3.2000	3.2000	+6.667%	2	35	-48.750%
2026-03-17	3.1500	3.2000	3.0000	3.0000	-6.250%	15	35	-45.333%
2026-03-16	2.9000	3.2200	2.9000	3.2000	+30.612%	16	26	-48.750%
2026-03-11	2.4800	2.4800	2.4500	2.4500	+16.667%	2	10	-33.061%
2026-03-04	2.1000	2.1000	2.1000	2.1000	+19.318%	1	10	-21.905%
2026-03-03	1.7600	1.7600	1.7600	1.7600	-7.368%	1	10	-6.818%
2026-02-25	1.8000	1.9000	1.8000	1.9000	+22.581%	4	5	-13.684%
2026-02-20	1.5500	1.5500	1.5500	1.5500	-18.421%	5	5	+5.806%
2026-02-19	1.9000	1.9000	1.9000	1.9000	0.000%	5	5	-13.684%