Dark

Z20260821P40
Z Aug 21 2026 40.00 Put (Z260821P00040000)
option OPRA

EOD

Aug 3, 2026

6.07-39.239%(-3.92)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.0700	6.0700	6.0700	6.0700	-39.239%	1	421	0.000%
2026-07-24	10.0000	10.0000	9.9900	9.9900	+17.529%	50	421	-39.239%
2026-07-23	8.5000	8.5000	8.5000	8.5000	-2.299%	1	421	-28.588%
2026-07-21	8.4600	8.7000	8.4600	8.7000	+12.987%	14	422	-30.230%
2026-07-20	7.5000	7.8000	7.5000	7.7000	+9.843%	21	422	-21.169%
2026-07-17	7.7100	7.7100	7.0100	7.0100	-2.639%	11	409	-13.409%
2026-07-16	7.2000	7.2000	7.2000	7.2000	-17.241%	2	403	-15.694%
2026-07-08	8.5500	8.8600	8.5500	8.7000	+21.678%	5	405	-30.230%
2026-07-07	7.1500	7.1500	7.1500	7.1500	-6.536%	1	405	-15.105%
2026-07-06	7.6500	7.6500	7.6500	7.6500	+2.000%	4	404	-20.654%
2026-07-02	7.5000	7.5000	7.5000	7.5000	-22.521%	1	406	-19.067%
2026-06-30	10.0500	10.0500	9.6800	9.6800	-8.765%	11	406	-37.293%
2026-06-25	10.6100	10.6100	10.6100	10.6100	+20.431%	1	406	-42.790%
2026-06-17	8.8100	8.8100	8.8100	8.8100	+6.145%	1	407	-31.101%
2026-06-11	8.3000	8.3000	8.3000	8.3000	+20.290%	5	407	-26.867%
2026-06-09	6.9000	6.9000	6.9000	6.9000	-6.757%	16	407	-12.029%
2026-06-08	7.4000	7.4000	7.4000	7.4000	-2.632%	5	407	-17.973%
2026-06-03	7.6000	7.6000	7.6000	7.6000	+10.949%	4	407	-20.132%
2026-06-01	6.8500	6.8500	6.8500	6.8500	+0.735%	1	403	-11.387%
2026-05-27	6.8000	6.8000	6.8000	6.8000	+4.615%	5	402	-10.735%
2026-05-20	6.5000	6.5000	6.5000	6.5000	+3.668%	50	402	-6.615%
2026-05-19	6.2700	6.2700	6.2700	6.2700	+16.111%	5	402	-3.190%
2026-05-18	5.4000	5.4000	5.4000	5.4000	-4.085%	5	402	+12.407%
2026-05-15	5.6300	5.6300	5.6300	5.6300	+21.075%	2	402	+7.815%
2026-05-12	4.4200	4.6500	4.2100	4.6500	+5.442%	14	395	+30.538%
2026-05-11	4.2500	4.5000	4.2500	4.4100	+16.053%	14	395	+37.642%
2026-05-08	3.8800	3.8800	3.8000	3.8000	+18.750%	13	393	+59.737%
2026-05-07	3.2000	3.2000	3.2000	3.2000	-13.514%	1	394	+89.688%
2026-05-04	3.5000	3.7000	3.5000	3.7000	+8.824%	22	394	+64.054%
2026-05-01	3.5600	3.6000	3.4000	3.4000	-17.073%	18	398	+78.529%
2026-04-30	4.1000	4.1000	4.1000	4.1000	0.000%	1	398	+48.049%
2026-04-29	4.0000	4.1000	4.0000	4.1000	+7.895%	3	399	+48.049%
2026-04-28	3.8000	3.8000	3.8000	3.8000	-5.000%	5	400	+59.737%
2026-04-24	4.0000	4.0000	4.0000	4.0000	+2.564%	3	405	+51.750%
2026-04-23	3.6500	3.9000	3.6500	3.9000	+8.333%	11	405	+55.641%
2026-04-22	3.5000	3.6000	3.5000	3.6000	+16.129%	4	414	+68.611%
2026-04-21	3.0000	3.1000	3.0000	3.1000	-6.061%	5	419	+95.806%
2026-04-20	3.4000	3.4000	3.3000	3.3000	-3.790%	15	419	+83.939%
2026-04-17	3.5500	3.5500	3.4000	3.4300	-18.333%	15	418	+76.968%
2026-04-16	4.4000	4.4000	4.2000	4.2000	-4.545%	5	426	+44.524%
2026-04-15	4.6000	4.6000	4.4000	4.4000	-15.058%	5	430	+37.955%
2026-04-14	5.1800	5.1800	5.1800	5.1800	-10.690%	4	434	+17.181%
2026-04-09	5.7000	5.8000	5.7000	5.8000	+23.404%	8	430	+4.655%
2026-04-08	4.7000	4.7000	4.7000	4.7000	-14.545%	1	424	+29.149%
2026-04-06	5.5000	5.5000	5.5000	5.5000	-5.172%	1	425	+10.364%
2026-04-01	5.9000	5.9000	5.8000	5.8000	-1.024%	5	424	+4.655%
2026-03-31	5.8400	5.8600	5.8400	5.8600	+0.515%	2	423	+3.584%
2026-03-30	5.8300	5.8300	5.8300	5.8300	-7.460%	1	423	+4.117%
2026-03-27	6.3000	6.3000	6.3000	6.3000	+51.807%	3	423	-3.651%
2026-03-25	4.1500	4.1500	4.1500	4.1500	-18.627%	20	420	+46.265%
2026-03-16	5.1000	5.1000	5.1000	5.1000	-0.971%	3	420	+19.020%
2026-03-13	5.1500	5.1500	5.1500	5.1500	+6.186%	22	417	+17.864%
2026-03-10	4.8500	4.8500	4.8500	4.8500	+18.293%	1	395	+25.155%
2026-03-05	3.9500	4.1000	3.9000	4.1000	-1.205%	80	394	+48.049%
2026-03-04	4.1500	4.1500	4.1500	4.1500	-14.433%	75	314	+46.265%
2026-03-03	4.8500	4.8500	4.8500	4.8500	+16.867%	10	239	+25.155%
2026-02-26	4.0500	4.1500	4.0500	4.1500	-7.778%	33	229	+46.265%
2026-02-25	5.0500	5.0500	4.4500	4.5000	-10.000%	7	191	+34.889%
2026-02-24	5.0500	5.0500	5.0000	5.0000	+5.263%	5	191	+21.400%
2026-02-23	4.7500	4.8000	4.7500	4.7500	+11.765%	8	186	+27.789%
2026-02-20	4.2000	4.2500	4.1500	4.2500	-7.609%	5	178	+42.824%
2026-02-19	5.1000	5.1000	4.5500	4.6000	-2.128%	19	173	+31.957%
2026-02-18	4.7000	4.7000	4.7000	4.7000	-8.738%	1	154	+29.149%
2026-02-13	4.9500	5.2000	4.9000	5.1500	+4.040%	23	133	+17.864%
2026-02-12	4.2200	4.9500	4.2200	4.9500	+16.471%	31	133	+22.626%
2026-02-11	4.3000	4.3000	3.9000	4.2500	+86.404%	22	109	+42.824%
2026-02-10	2.2800	2.2800	2.2800	2.2800	-4.202%	1	94	+166.228%
2026-02-09	2.4000	2.4000	2.3800	2.3800	+23.316%	3	93	+155.042%
2026-02-04	1.9300	1.9300	1.9300	1.9300	+30.405%	1	90	+214.508%
2026-02-03	1.4400	1.4800	1.4400	1.4800	+8.029%	88	89	+310.135%
2026-02-02	1.3700	1.3700	1.3700	1.3700	0.000%	1	1	+343.066%