Dark

Z20260821P35
Z Aug 21 2026 35.00 Put (Z260821P00035000)
option OPRA

EOD

Aug 3, 2026

2.65-20.420%(-0.68)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.7000	2.7000	2.4700	2.6500	-20.420%	22	694	0.000%
2026-07-31	3.3300	3.3300	3.3300	3.3300	+7.419%	3	689	-20.420%
2026-07-30	3.1000	3.1000	3.1000	3.1000	-3.427%	2	689	-14.516%
2026-07-29	3.5000	3.5000	3.1000	3.2100	-4.464%	34	687	-17.445%
2026-07-28	3.5000	3.5000	3.3000	3.3600	-13.846%	22	709	-21.131%
2026-07-27	4.3000	4.3000	3.9000	3.9000	-22.000%	227	723	-32.051%
2026-07-24	5.7000	5.7000	5.0000	5.0000	-19.225%	130	788	-47.000%
2026-07-23	5.7000	6.1900	5.7000	6.1900	+26.327%	5	878	-57.189%
2026-07-22	4.9000	4.9000	4.9000	4.9000	+16.945%	1	877	-45.918%
2026-07-21	4.1900	4.1900	4.1900	4.1900	+4.750%	2	878	-36.754%
2026-07-20	3.7500	4.0800	3.7500	4.0000	+8.696%	6	878	-33.750%
2026-07-17	3.6000	4.0000	3.6000	3.6800	+4.249%	68	874	-27.989%
2026-07-16	3.4000	3.7000	3.4000	3.5300	-5.362%	90	813	-24.929%
2026-07-15	4.3000	4.3000	3.6000	3.7300	-20.638%	148	873	-28.954%
2026-07-14	5.0000	5.0000	4.3000	4.7000	+2.174%	171	918	-43.617%
2026-07-13	4.7000	4.7000	4.1000	4.6000	-2.128%	53	888	-42.391%
2026-07-10	4.1000	4.7000	4.1000	4.7000	+11.905%	258	914	-43.617%
2026-07-09	4.3000	4.3000	4.2000	4.2000	-10.638%	74	672	-36.905%
2026-07-08	5.1000	5.3000	4.7000	4.7000	+4.444%	95	603	-43.617%
2026-07-07	4.4000	4.5000	4.4000	4.5000	+12.500%	80	538	-41.111%
2026-07-06	4.0000	4.0000	4.0000	4.0000	-4.762%	1	489	-33.750%
2026-07-02	4.2000	4.2000	4.2000	4.2000	-0.709%	2	488	-36.905%
2026-07-01	4.6800	4.6800	4.2300	4.2300	-28.305%	32	488	-37.352%
2026-06-30	5.9000	5.9000	5.9000	5.9000	+4.425%	1	507	-55.085%
2026-06-26	6.0700	6.0700	5.6000	5.6500	-14.523%	11	508	-53.097%
2026-06-25	6.5000	6.8100	6.5000	6.6100	+13.966%	21	498	-59.909%
2026-06-24	5.7800	5.8300	5.7800	5.8000	-4.918%	15	500	-54.310%
2026-06-23	6.1000	6.1000	6.1000	6.1000	+1.329%	3	495	-56.557%
2026-06-22	5.6000	6.0200	5.6000	6.0200	+15.769%	16	498	-55.980%
2026-06-18	5.2000	5.2000	5.2000	5.2000	+5.477%	3	502	-49.038%
2026-06-17	4.8000	4.9300	4.2000	4.9300	-6.095%	17	502	-46.247%
2026-06-16	5.2500	5.2500	5.2500	5.2500	-4.545%	12	502	-49.524%
2026-06-15	5.5000	5.5000	5.5000	5.5000	+4.962%	1	496	-51.818%
2026-06-12	5.9000	5.9000	5.2400	5.2400	-2.602%	3	496	-49.427%
2026-06-11	4.8200	5.3800	4.8200	5.3800	+22.273%	7	496	-50.743%
2026-06-10	4.2000	4.4000	4.2000	4.4000	+4.762%	14	502	-39.773%
2026-06-09	4.2000	4.2000	4.2000	4.2000	-2.326%	1	505	-36.905%
2026-06-08	4.5000	4.5000	4.3000	4.3000	+4.878%	16	505	-38.372%
2026-06-05	4.1000	4.1000	4.1000	4.1000	+7.895%	12	520	-35.366%
2026-06-04	3.8000	3.8000	3.7000	3.8000	-13.043%	71	518	-30.263%
2026-06-03	3.9300	4.4200	3.9300	4.3700	+21.389%	16	510	-39.359%
2026-06-02	3.8200	3.8200	3.6000	3.6000	-5.263%	5	500	-26.389%
2026-06-01	3.8000	3.9600	3.8000	3.8000	-9.953%	20	497	-30.263%
2026-05-29	3.9800	4.2200	3.8000	4.2200	+8.205%	6	493	-37.204%
2026-05-28	3.8000	3.9000	3.8000	3.9000	+13.372%	23	489	-32.051%
2026-05-27	3.4400	3.4400	3.4400	3.4400	-7.027%	1	480	-22.965%
2026-05-26	3.7000	3.7000	3.7000	3.7000	+2.778%	4	481	-28.378%
2026-05-22	3.6000	3.6000	3.6000	3.6000	+5.882%	1	479	-26.389%
2026-05-21	3.6000	3.6000	3.4000	3.4000	-1.449%	10	479	-22.059%
2026-05-19	3.3000	3.5000	3.3000	3.4500	+16.949%	20	479	-23.188%
2026-05-15	3.2500	3.2500	2.9300	2.9500	-1.667%	5	473	-10.169%
2026-05-14	2.8500	3.0000	2.8500	3.0000	+13.208%	6	461	-11.667%
2026-05-13	2.8500	2.8500	2.6500	2.6500	+6.000%	7	461	0.000%
2026-05-12	2.5000	2.5000	2.5000	2.5000	+8.696%	1	461	+6.000%
2026-05-11	2.1200	2.3000	2.1200	2.3000	+12.195%	4	461	+15.217%
2026-05-08	2.0000	2.0500	2.0000	2.0500	+20.588%	8	455	+29.268%
2026-05-07	1.7000	1.9000	1.7000	1.7000	-12.821%	60	457	+55.882%
2026-05-06	1.7500	1.9500	1.7500	1.9500	-4.878%	198	435	+35.897%
2026-05-04	1.9000	2.0500	1.9000	2.0500	+6.218%	6	307	+29.268%
2026-05-01	1.8500	2.0000	1.8500	1.9300	-16.087%	152	246	+37.306%
2026-04-30	2.3000	2.3000	2.3000	2.3000	-15.441%	3	246	+15.217%
2026-04-29	2.6500	2.7200	2.6500	2.7200	+32.683%	3	246	-2.574%
2026-04-27	2.0500	2.0500	2.0500	2.0500	-10.870%	2	245	+29.268%
2026-04-24	2.3000	2.3000	2.3000	2.3000	+2.222%	1	245	+15.217%
2026-04-23	2.2500	2.2500	2.2500	2.2500	+9.756%	2	245	+17.778%
2026-04-22	2.0500	2.0500	2.0500	2.0500	+2.500%	1	245	+29.268%
2026-04-21	1.6500	2.0000	1.6500	2.0000	+11.111%	7	249	+32.500%
2026-04-20	1.9000	1.9000	1.7900	1.8000	-10.000%	13	249	+47.222%
2026-04-17	1.9500	2.0000	1.9500	2.0000	-21.569%	3	248	+32.500%
2026-04-16	2.5500	2.5500	2.5500	2.5500	-5.556%	1	251	+3.922%
2026-04-15	2.7500	2.7500	2.6500	2.7000	-18.182%	8	252	-1.852%
2026-04-13	3.4000	3.4000	3.3000	3.3000	-5.714%	4	257	-19.697%
2026-04-10	3.5000	3.5000	3.5000	3.5000	+2.941%	2	261	-24.286%
2026-04-09	3.4000	3.4000	3.4000	3.4000	0.000%	15	263	-22.059%
2026-04-06	3.4000	3.4000	3.4000	3.4000	-8.108%	4	264	-22.059%
2026-04-01	3.7000	3.7000	3.7000	3.7000	+10.448%	11	260	-28.378%
2026-03-31	3.6000	3.6400	3.3500	3.3500	+20.504%	20	269	-20.896%
2026-03-26	2.7800	2.7800	2.7800	2.7800	+4.906%	3	252	-4.676%
2026-03-23	2.6500	2.6500	2.6500	2.6500	-9.864%	3	249	0.000%
2026-03-10	2.9400	2.9400	2.9400	2.9400	+18.548%	10	249	-9.864%
2026-03-04	2.5300	2.5300	2.4800	2.4800	-16.498%	8	239	+6.855%
2026-03-02	3.1500	3.1500	2.9000	2.9700	+11.654%	24	232	-10.774%
2026-02-27	2.6700	2.6900	2.6600	2.6600	-6.667%	65	211	-0.376%
2026-02-25	2.8500	2.8700	2.8300	2.8500	-6.557%	6	141	-7.018%
2026-02-24	3.2000	3.2500	3.0500	3.0500	+8.929%	7	141	-13.115%
2026-02-19	2.8000	2.8000	2.8000	2.8000	-9.677%	1	134	-5.357%
2026-02-17	3.2500	3.2500	3.1000	3.1000	-1.587%	11	133	-14.516%
2026-02-13	3.0500	3.2500	3.0000	3.1500	+3.279%	42	86	-15.873%
2026-02-12	2.5800	3.1000	2.5800	3.0500	+18.217%	84	86	-13.115%
2026-02-11	2.4500	2.5800	2.4500	2.5800	+85.612%	13	20	+2.713%
2026-02-10	1.1800	1.3900	1.1800	1.3900	+28.704%	3	7	+90.647%
2026-02-04	1.0800	1.0800	1.0800	1.0800	+54.286%	3	4	+145.370%
2026-01-09	0.7000	0.7000	0.7000	0.7000	0.000%	1	1	+278.571%