Dark

Z20260821P32.5
Z Aug 21 2026 32.50 Put (Z260821P00032500)
option OPRA

EOD

Aug 3, 2026

1.35-27.027%(-0.50)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.3500	1.5500	1.3500	1.3500	-27.027%	49	2,454	0.000%
2026-07-31	2.0000	2.0000	1.7000	1.8500	-5.128%	39	2,479	-27.027%
2026-07-30	2.1000	2.5500	1.9000	1.9500	+11.429%	46	2,464	-30.769%
2026-07-29	2.8200	2.8200	1.7500	1.7500	-18.605%	68	2,468	-22.857%
2026-07-28	2.3000	2.3000	2.1000	2.1500	-14.683%	45	2,450	-37.209%
2026-07-27	3.0700	3.0700	2.5200	2.5200	-41.531%	8	2,452	-46.429%
2026-07-23	3.7800	4.3100	3.7800	4.3100	+34.688%	91	2,450	-68.677%
2026-07-22	2.8400	3.3000	2.8400	3.2000	+6.667%	44	2,531	-57.813%
2026-07-21	2.8800	3.0500	2.6000	3.0000	+17.647%	48	2,528	-55.000%
2026-07-20	2.4000	2.5800	2.4000	2.5500	+6.695%	136	2,523	-47.059%
2026-07-17	2.3700	2.5000	2.2400	2.3900	+6.222%	22	2,430	-43.515%
2026-07-16	2.4000	2.5300	2.2000	2.2500	-8.163%	10	2,427	-40.000%
2026-07-15	2.9200	2.9200	2.3200	2.4500	-20.968%	19	2,424	-44.898%
2026-07-14	3.2500	3.2500	3.1000	3.1000	0.000%	27	2,417	-56.452%
2026-07-13	2.7000	3.1000	2.7000	3.1000	+0.649%	4	2,396	-56.452%
2026-07-10	2.5000	3.0800	2.5000	3.0800	+14.074%	103	2,393	-56.169%
2026-07-09	2.9500	2.9500	2.7000	2.7000	-19.403%	5	2,294	-50.000%
2026-07-08	3.3500	3.3500	3.3500	3.3500	+17.544%	1	2,289	-59.701%
2026-07-07	2.8500	2.8500	2.8500	2.8500	+3.261%	1	2,289	-52.632%
2026-07-02	2.8000	2.8000	2.7600	2.7600	-4.828%	2	2,287	-51.087%
2026-07-01	3.4100	3.4500	2.9000	2.9000	-30.952%	15	2,287	-53.448%
2026-06-30	4.2500	4.3000	4.2000	4.2000	+5.000%	182	2,279	-67.857%
2026-06-26	4.5000	4.5000	4.0000	4.0000	-15.966%	20	2,243	-66.250%
2026-06-25	4.7400	4.7600	4.7400	4.7600	+8.182%	10	2,232	-71.639%
2026-06-22	3.8000	4.4000	3.8000	4.4000	+18.919%	72	2,222	-69.318%
2026-06-18	3.7000	3.7500	3.7000	3.7000	+26.712%	23	2,135	-63.514%
2026-06-17	2.8500	2.9200	2.8000	2.9200	-23.158%	168	2,135	-53.767%
2026-06-15	3.2500	3.8000	3.2500	3.8000	-2.564%	12	2,135	-64.474%
2026-06-12	3.7000	3.9000	3.7000	3.9000	-7.143%	17	2,135	-65.385%
2026-06-11	3.9000	4.2000	3.9000	4.2000	+35.484%	4	2,135	-67.857%
2026-06-10	3.1000	3.1000	3.1000	3.1000	+16.981%	6	2,134	-56.452%
2026-06-09	2.7000	2.7000	2.6500	2.6500	-11.667%	3	2,128	-49.057%
2026-06-08	3.2000	3.2000	3.0000	3.0000	+13.208%	2	2,128	-55.000%
2026-06-04	2.6500	2.6500	2.6500	2.6500	-14.516%	1	2,127	-49.057%
2026-06-03	3.1000	3.1000	3.1000	3.1000	+24.000%	3	2,127	-56.452%
2026-06-02	2.7100	2.8900	2.5000	2.5000	-6.015%	3	2,126	-46.000%
2026-06-01	2.7600	2.9000	2.6500	2.6600	-1.481%	30	2,124	-49.248%
2026-05-28	2.7000	2.7000	2.7000	2.7000	+8.000%	42	2,117	-50.000%
2026-05-27	2.5000	2.5000	2.5000	2.5000	0.000%	4	2,079	-46.000%
2026-05-22	2.5000	2.5000	2.5000	2.5000	+11.111%	10	2,075	-46.000%
2026-05-19	2.2500	2.2500	2.2500	2.2500	+12.500%	1	2,065	-40.000%
2026-05-15	2.0500	2.0500	2.0000	2.0000	-2.439%	7	2,065	-32.500%
2026-05-14	1.9000	2.0500	1.9000	2.0500	+10.811%	7	2,064	-34.146%
2026-05-13	2.0000	2.0000	1.8500	1.8500	+5.714%	2	2,071	-27.027%
2026-05-12	1.7000	1.7500	1.5000	1.7500	+23.239%	82	2,071	-22.857%
2026-05-11	1.4500	1.5500	1.4200	1.4200	+6.767%	684	2,071	-4.930%
2026-05-08	1.3300	1.3300	1.3300	1.3300	+15.652%	1	1,485	+1.504%
2026-05-07	1.1500	1.2000	1.1500	1.1500	-17.857%	3	1,484	+17.391%
2026-05-06	1.2500	1.4000	1.2500	1.4000	-3.448%	10	1,484	-3.571%
2026-05-04	1.4500	1.4500	1.4500	1.4500	-9.375%	1	1,484	-6.897%
2026-04-30	1.6000	1.6000	1.6000	1.6000	-5.882%	1	1,485	-15.625%
2026-04-29	1.7000	1.7000	1.7000	1.7000	+9.677%	1	1,485	-20.588%
2026-04-28	1.5500	1.5500	1.5500	1.5500	-3.125%	1	1,485	-12.903%
2026-04-23	1.6000	1.6000	1.6000	1.6000	+10.345%	1	1,485	-15.625%
2026-04-22	1.4000	1.4500	1.4000	1.4500	+16.000%	38	1,485	-6.897%
2026-04-21	1.2500	1.2500	1.2500	1.2500	-10.714%	1	1,472	+8.000%
2026-04-20	1.4000	1.4000	1.4000	1.4000	-3.448%	1	1,472	-3.571%
2026-04-17	1.5000	1.5000	1.4500	1.4500	-21.622%	8	1,472	-6.897%
2026-04-16	1.9000	1.9000	1.8500	1.8500	-7.500%	3	1,472	-27.027%
2026-04-15	1.9500	2.0000	1.9500	2.0000	-21.569%	2	1,472	-32.500%
2026-04-09	2.6000	2.6000	2.5000	2.5500	-1.923%	9	1,472	-47.059%
2026-04-07	2.6000	2.6000	2.6000	2.6000	0.000%	1	1,479	-48.077%
2026-04-06	2.6000	2.6000	2.6000	2.6000	-5.455%	2	1,478	-48.077%
2026-04-02	2.7500	2.7500	2.7500	2.7500	+3.774%	1	1,475	-50.909%
2026-04-01	2.8500	2.8500	2.6500	2.6500	+0.760%	1,140	1,475	-49.057%
2026-03-31	2.8000	2.8000	2.6300	2.6300	-3.309%	2	352	-48.669%
2026-03-30	2.7200	2.7200	2.7200	2.7200	+28.910%	6	352	-50.368%
2026-03-26	2.1100	2.1100	2.1100	2.1100	-6.222%	3	346	-36.019%
2026-03-25	1.8100	2.2500	1.8100	2.2500	+0.897%	2	343	-40.000%
2026-03-24	2.2300	2.2300	2.2300	2.2300	-2.620%	15	343	-39.462%
2026-03-11	2.2600	2.2900	2.2600	2.2900	-6.531%	291	328	-41.048%
2026-03-10	2.4500	2.4500	2.4500	2.4500	+6.522%	2	39	-44.898%
2026-03-09	2.3000	2.3000	2.3000	2.3000	-2.128%	1	39	-41.304%
2026-03-02	2.4300	2.4300	2.3500	2.3500	-4.082%	10	38	-42.553%
2026-02-24	2.4700	2.4800	2.4500	2.4500	+16.667%	20	28	-44.898%
2026-02-19	2.1200	2.1200	2.1000	2.1000	-12.500%	6	8	-35.714%
2026-02-17	2.4000	2.4000	2.4000	2.4000	+13.744%	1	2	-43.750%
2026-02-12	2.1700	2.1700	2.1100	2.1100	0.000%	2	1	-36.019%