Dark

Z20260220P50
Z Feb 20 2026 50.00 Put (Z260220P00050000)
option OPRA

EOD

Feb 12, 2026

6.70+20.072%(+1.12)14

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-12	4.4800	6.7000	4.4800	6.7000	+20.072%	14	1,818	0.000%
2026-02-11	1.5000	5.9200	1.5000	5.5800	+298.571%	1,175	1,818	+20.072%
2026-02-10	1.5000	1.6000	1.1900	1.4000	-9.677%	164	1,690	+378.571%
2026-02-09	1.6900	1.7200	1.4100	1.5500	+3.333%	59	1,591	+332.258%
2026-02-06	1.3000	1.5800	1.3000	1.5000	+6.383%	34	1,570	+346.667%
2026-02-05	1.2800	1.4600	1.1600	1.4100	+12.800%	34	1,557	+375.177%
2026-02-04	0.7000	1.2500	0.7000	1.2500	+71.233%	167	1,570	+436.000%
2026-02-03	0.3000	0.7300	0.0700	0.7300	+78.049%	61	1,680	+817.808%
2026-02-02	0.3500	0.4100	0.3100	0.4100	+7.895%	140	1,636	+1,534.146%
2026-01-30	0.4000	0.4300	0.3800	0.3800	+90.000%	28	1,667	+1,663.158%
2026-01-29	0.2700	0.2900	0.2000	0.2000	-9.091%	18	1,669	+3,250.000%
2026-01-27	0.4300	0.4300	0.2200	0.2200	+15.789%	40	1,684	+2,945.455%
2026-01-26	0.2400	0.2400	0.1900	0.1900	+11.765%	3	1,683	+3,426.316%
2026-01-23	0.1700	0.1700	0.1700	0.1700	+6.250%	12	1,684	+3,841.176%
2026-01-22	0.2700	0.2700	0.1600	0.1600	-55.556%	21	1,696	+4,087.500%
2026-01-21	0.3900	0.4800	0.3600	0.3600	-21.739%	723	1,715	+1,761.111%
2026-01-20	0.3500	0.4600	0.3500	0.4600	+35.294%	30	992	+1,356.522%
2026-01-16	0.3400	0.3400	0.3400	0.3400	-5.556%	2	969	+1,870.588%
2026-01-13	0.4700	0.4700	0.3600	0.3600	+12.500%	9	969	+1,761.111%
2026-01-12	0.3200	0.3200	0.3200	0.3200	-13.514%	2	969	+1,993.750%
2026-01-09	0.4000	0.4000	0.3700	0.3700	+32.143%	2	967	+1,710.811%
2026-01-07	0.4800	0.4800	0.2800	0.2800	-36.364%	39	966	+2,292.857%
2026-01-06	0.4400	0.5200	0.4400	0.4400	-15.385%	66	999	+1,422.727%
2026-01-05	0.4100	0.5600	0.4100	0.5200	+4.000%	38	1,022	+1,188.462%
2026-01-02	0.4300	0.5100	0.4300	0.5000	+66.667%	87	986	+1,240.000%
2025-12-30	0.3300	0.3300	0.2800	0.3000	-50.820%	5	1,033	+2,133.333%
2025-12-19	0.6100	0.6100	0.6100	0.6100	-10.294%	1	1,032	+998.361%
2025-12-18	0.6800	0.6800	0.6800	0.6800	+15.254%	1	1,032	+885.294%
2025-12-16	0.6100	0.6100	0.5900	0.5900	-10.606%	7	1,032	+1,035.593%
2025-12-15	0.4600	0.8300	0.4600	0.6600	-28.261%	967	1,027	+915.152%
2025-11-18	0.9500	0.9500	0.9200	0.9200	+8.235%	2	65	+628.261%
2025-11-17	0.8500	0.8500	0.8500	0.8500	+26.866%	2	64	+688.235%
2025-11-03	0.6100	0.6700	0.6100	0.6700	+6.349%	25	37	+900.000%
2025-10-24	0.6300	0.6300	0.6300	0.6300	-55.000%	1	37	+963.492%
2025-10-13	1.4000	1.4000	1.4000	1.4000	+45.833%	10	38	+378.571%
2025-10-03	0.8600	0.9600	0.8600	0.9600	-21.311%	2	28	+597.917%
2025-10-01	1.2200	1.2200	1.2200	1.2200	+31.183%	1	28	+449.180%
2025-09-30	0.9300	0.9300	0.9300	0.9300	-16.964%	25	27	+620.430%
2025-07-22	1.1600	1.1600	1.1200	1.1200	-4.274%	2	2	+498.214%
2025-07-21	1.2300	1.2300	1.1700	1.1700	-8.594%	2	3	+472.650%
2025-07-17	1.3200	1.3200	1.2800	1.2800	-10.490%	2	2	+423.438%
2025-07-16	1.4300	1.4300	1.4300	1.4300	+11.719%	2	2	+368.531%
2025-07-14	1.3800	1.3800	1.2800	1.2800	-0.775%	2	3	+423.438%
2025-07-10	1.3700	1.3700	1.2900	1.2900	-11.644%	2	2	+419.380%
2025-07-09	1.5600	1.5600	1.4600	1.4600	-28.079%	2	2	+358.904%
2025-07-02	1.9700	2.0300	1.9700	2.0300	+3.571%	2	2	+230.049%
2025-07-01	2.0400	2.0400	1.9000	1.9600	-11.312%	3	2	+241.837%
2025-06-27	2.0500	2.2100	2.0500	2.2100	-3.913%	6	2	+203.167%
2025-06-25	2.2400	2.3000	2.2400	2.3000	+8.491%	2	2	+191.304%
2025-06-24	2.2600	2.2600	2.1200	2.1200	-17.829%	2	2	+216.038%
2025-06-23	2.5500	2.6100	2.5100	2.5800	+1.176%	4	2	+159.690%
2025-06-20	2.6700	2.6700	2.5500	2.5500	-3.774%	4	2	+162.745%
2025-06-18	2.7300	2.7300	2.5600	2.6500	0.000%	4	0	+152.830%