Dark

Z20260821P30
Z Aug 21 2026 30.00 Put (Z260821P00030000)
option OPRA

EOD

Aug 3, 2026

0.7000-24.731%(-0.2300)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.7500	0.8500	0.7000	0.7000	-24.731%	118	4,370	0.000%
2026-07-31	1.0000	1.0700	0.9000	0.9300	-15.455%	14	4,325	-24.731%
2026-07-30	1.4500	1.4500	1.1000	1.1000	+4.762%	31	4,330	-36.364%
2026-07-29	1.7700	1.7700	0.8800	1.0500	-16.000%	72	4,323	-33.333%
2026-07-28	1.3000	1.3000	1.0500	1.2500	-15.541%	251	4,285	-44.000%
2026-07-27	1.8000	1.8000	1.4000	1.4800	-28.502%	383	4,322	-52.703%
2026-07-24	2.3000	2.3000	1.9500	2.0700	-21.887%	34	4,383	-66.184%
2026-07-23	2.0900	2.7500	2.0900	2.6500	+47.222%	307	4,375	-73.585%
2026-07-22	1.5700	1.9000	1.5700	1.8000	+4.046%	40	4,376	-61.111%
2026-07-21	1.5600	1.8100	1.5400	1.7300	+23.571%	128	4,368	-59.538%
2026-07-20	1.3700	1.5500	1.3700	1.4000	+2.190%	59	4,298	-50.000%
2026-07-17	1.3000	1.4600	1.3000	1.3700	+3.788%	68	4,264	-48.905%
2026-07-16	1.3500	1.3500	1.3000	1.3200	-5.714%	22	4,256	-46.970%
2026-07-15	1.7300	1.7300	1.3000	1.4000	-23.913%	240	4,254	-50.000%
2026-07-14	1.8400	1.8400	1.8400	1.8400	-3.158%	10	4,448	-61.957%
2026-07-13	1.9700	1.9700	1.7500	1.9000	0.000%	50	4,448	-63.158%
2026-07-10	1.4000	2.0100	1.4000	1.9000	+6.145%	1,362	4,431	-63.158%
2026-07-09	2.0600	2.0600	1.7900	1.7900	-12.683%	14	3,089	-60.894%
2026-07-08	2.1800	2.2500	2.0000	2.0500	+17.143%	3,028	3,082	-65.854%
2026-07-07	1.7500	1.7500	1.7500	1.7500	+6.061%	1	454	-60.000%
2026-07-06	1.7500	1.7500	1.6500	1.6500	-4.624%	8	453	-57.576%
2026-07-02	1.7500	1.9000	1.6800	1.7300	-1.143%	52	410	-59.538%
2026-07-01	2.1200	2.1200	1.7000	1.7500	-38.596%	63	410	-60.000%
2026-06-30	2.8500	2.8500	2.8500	2.8500	+14.000%	1	435	-75.439%
2026-06-29	2.5000	2.5000	2.5000	2.5000	-7.407%	2	436	-72.000%
2026-06-26	3.1000	3.1000	2.5500	2.7000	-20.821%	61	434	-74.074%
2026-06-25	2.9500	3.5000	2.9500	3.4100	+26.296%	54	386	-79.472%
2026-06-24	2.5600	2.7000	2.5600	2.7000	-5.263%	5	353	-74.074%
2026-06-23	2.8500	2.8500	2.8500	2.8500	-5.000%	1	353	-75.439%
2026-06-22	2.8000	3.0000	2.8000	3.0000	+20.968%	111	352	-76.667%
2026-06-18	2.5500	2.5500	2.4800	2.4800	+24.000%	3	433	-71.774%
2026-06-17	1.9500	2.0000	1.8500	2.0000	-23.372%	18	433	-65.000%
2026-06-12	2.6400	2.7100	2.6100	2.6100	-13.000%	12	433	-73.180%
2026-06-11	2.6500	3.0000	2.6500	3.0000	+39.535%	48	433	-76.667%
2026-06-10	1.8600	2.1500	1.8600	2.1500	+6.436%	105	335	-67.442%
2026-06-08	2.0200	2.0200	2.0200	2.0200	-3.810%	1	232	-65.347%
2026-06-05	2.0000	2.1000	2.0000	2.1000	+18.644%	5	233	-66.667%
2026-06-04	1.8700	1.8700	1.7700	1.7700	-15.714%	21	229	-60.452%
2026-06-03	2.1000	2.2000	2.1000	2.1000	+7.692%	55	234	-66.667%
2026-06-02	1.9500	1.9500	1.9500	1.9500	+14.706%	5	184	-64.103%
2026-06-01	1.7000	1.8600	1.7000	1.7000	-10.526%	5	179	-58.824%
2026-05-29	1.9000	1.9000	1.9000	1.9000	+4.972%	1	174	-63.158%
2026-05-28	1.8100	1.8100	1.8100	1.8100	+6.471%	7	173	-61.326%
2026-05-26	1.4500	1.7000	1.4500	1.7000	+6.918%	7	166	-58.824%
2026-05-22	1.5800	1.5900	1.5800	1.5900	+9.655%	2	159	-55.975%
2026-05-21	1.4500	1.4500	1.4500	1.4500	-12.121%	1	157	-51.724%
2026-05-20	1.7100	1.7100	1.6500	1.6500	+6.452%	5	157	-57.576%
2026-05-19	1.3900	1.5500	1.3900	1.5500	+13.971%	23	129	-54.839%
2026-05-14	1.3800	1.3800	1.3500	1.3600	+13.333%	6	129	-48.529%
2026-05-13	1.2500	1.2500	1.2000	1.2000	+6.195%	2	118	-41.667%
2026-05-12	1.0700	1.1800	1.0700	1.1300	+9.709%	8	118	-38.053%
2026-05-05	1.0300	1.0300	1.0300	1.0300	-30.405%	1	118	-32.039%
2026-04-29	1.6000	1.6000	1.4800	1.4800	+39.623%	3	117	-52.703%
2026-04-22	1.0600	1.0600	1.0600	1.0600	+6.000%	1	117	-33.962%
2026-04-21	1.0000	1.0000	1.0000	1.0000	-46.524%	1	117	-30.000%
2026-04-13	1.8700	1.8700	1.8600	1.8700	+1.081%	20	117	-62.567%
2026-04-10	1.9500	1.9500	1.8200	1.8500	0.000%	21	97	-62.162%
2026-04-09	1.8500	1.8500	1.8500	1.8500	+12.121%	1	79	-62.162%
2026-04-08	1.5500	1.6500	1.5500	1.6500	-13.158%	2	79	-57.576%
2026-04-07	1.9000	1.9000	1.9000	1.9000	-7.317%	1	79	-63.158%
2026-04-02	2.0500	2.0500	2.0500	2.0500	-4.651%	2	77	-65.854%
2026-04-01	2.1500	2.1500	2.1000	2.1500	+11.979%	21	77	-67.442%
2026-03-30	1.9200	1.9200	1.9200	1.9200	-9.434%	1	77	-63.542%
2026-03-27	2.1200	2.1200	2.1200	2.1200	+24.706%	20	76	-66.981%
2026-03-02	1.7100	1.7100	1.7000	1.7000	+3.030%	10	58	-58.824%
2026-02-13	1.6900	1.6900	1.6300	1.6500	+24.060%	6	45	-57.576%
2026-02-11	1.2300	1.3600	0.8000	1.3300	+90.000%	40	45	-47.368%
2026-02-10	0.7500	0.7500	0.7000	0.7000	0.000%	5	5	0.000%