Dark

Z20260918P35
Z Sep 18 2026 35.00 Put (Z260918P00035000)
option OPRA

EOD

Aug 3, 2026

3.29-18.362%(-0.74)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.2500	3.4100	3.2500	3.2900	-18.362%	74	550	0.000%
2026-07-31	4.0300	4.0300	4.0300	4.0300	-6.279%	10	587	-18.362%
2026-07-30	4.3000	4.3000	4.3000	4.3000	+16.216%	1	587	-23.488%
2026-07-29	3.7900	3.7900	3.6500	3.7000	-11.905%	232	588	-11.081%
2026-07-28	4.2500	4.2500	4.0700	4.2000	-27.586%	30	526	-21.667%
2026-07-24	5.8000	5.8000	5.8000	5.8000	-12.254%	46	507	-43.276%
2026-07-23	6.3000	6.6100	6.3000	6.6100	+50.227%	3	499	-50.227%
2026-07-20	4.5000	4.5000	4.4000	4.4000	+4.762%	2	500	-25.227%
2026-07-17	4.2000	4.2000	4.2000	4.2000	0.000%	1	500	-21.667%
2026-07-16	4.2000	4.2000	4.2000	4.2000	-4.328%	4	500	-21.667%
2026-07-15	4.3900	4.3900	4.3900	4.3900	-12.200%	1	500	-25.057%
2026-07-13	5.0000	5.0000	5.0000	5.0000	0.000%	3	501	-34.200%
2026-07-09	5.0000	5.0000	5.0000	5.0000	+8.696%	1	501	-34.200%
2026-07-06	4.6500	4.6500	4.6000	4.6000	0.000%	8	501	-28.478%
2026-07-02	4.6000	4.6000	4.6000	4.6000	-31.343%	5	498	-28.478%
2026-06-22	6.1000	6.7000	6.1000	6.7000	+42.553%	9	498	-50.896%
2026-06-17	4.8300	4.8300	4.7000	4.7000	-7.843%	8	488	-30.000%
2026-06-15	5.1600	5.1600	5.1000	5.1000	-12.069%	22	488	-35.490%
2026-06-12	6.4000	6.4000	5.8000	5.8000	-6.149%	9	488	-43.276%
2026-06-11	5.8200	6.2000	5.8200	6.1800	+31.489%	3	488	-46.764%
2026-06-10	4.7000	4.7000	4.7000	4.7000	+4.444%	3	487	-30.000%
2026-06-09	4.5000	4.5000	4.5000	4.5000	-6.250%	1	490	-26.889%
2026-06-08	4.8000	4.8000	4.8000	4.8000	-2.041%	1	491	-31.458%
2026-06-05	4.9000	4.9000	4.9000	4.9000	+11.364%	2	492	-32.857%
2026-06-04	4.4000	4.4000	4.4000	4.4000	-10.204%	1	494	-25.227%
2026-06-03	4.9000	5.2000	4.9000	4.9000	+19.512%	134	495	-32.857%
2026-06-02	4.4000	4.4100	4.1000	4.1000	-4.429%	4	477	-19.756%
2026-06-01	4.3000	4.3000	4.2900	4.2900	-2.055%	326	478	-23.310%
2026-05-28	4.3800	4.3800	4.3800	4.3800	+6.829%	10	210	-24.886%
2026-05-27	4.2200	4.2200	4.1000	4.1000	+13.889%	2	200	-19.756%
2026-05-22	3.6000	3.6000	3.6000	3.6000	0.000%	1	200	-8.611%
2026-05-18	3.2000	3.6000	3.2000	3.6000	+2.857%	3	200	-8.611%
2026-05-15	3.5000	3.5000	3.5000	3.5000	+9.375%	6	200	-6.000%
2026-05-14	3.2500	3.3000	3.2000	3.2000	+20.755%	15	207	+2.813%
2026-05-11	2.6500	2.6500	2.6500	2.6500	-26.389%	100	210	+24.151%
2026-04-14	3.6000	3.6000	3.6000	3.6000	0.000%	77	234	-8.611%
2026-04-08	3.5000	3.6000	3.5000	3.6000	-7.692%	47	158	-8.611%
2026-04-07	3.8000	3.9000	3.8000	3.9000	+2.632%	5	118	-15.641%
2026-04-06	3.9000	3.9000	3.8000	3.8000	-5.000%	3	113	-13.421%
2026-04-02	4.2000	4.2000	4.0000	4.0000	-2.439%	4	106	-17.750%
2026-04-01	4.1000	4.1000	4.1000	4.1000	+9.333%	2	106	-19.756%
2026-03-31	4.0000	4.0000	3.7500	3.7500	-2.597%	14	104	-12.267%
2026-03-30	3.9000	3.9000	3.8500	3.8500	-6.098%	2	92	-14.545%
2026-03-27	3.8500	4.1000	3.8500	4.1000	+33.550%	24	90	-19.756%
2026-03-23	3.0700	3.0700	3.0700	3.0700	+0.656%	1	72	+7.166%
2026-03-20	3.0500	3.0500	3.0500	3.0500	-3.175%	1	72	+7.869%
2026-03-17	3.1500	3.1500	3.1000	3.1500	-10.000%	9	71	+4.444%
2026-03-13	3.5000	3.5000	3.5000	3.5000	+4.478%	1	62	-6.000%
2026-03-11	3.3500	3.3500	3.3500	3.3500	+3.077%	2	61	-1.791%
2026-03-10	3.3000	3.3000	3.2500	3.2500	+3.175%	2	59	+1.231%
2026-03-09	3.2500	3.2500	3.1500	3.1500	+14.545%	3	58	+4.444%
2026-03-04	2.7500	2.7500	2.7500	2.7500	-16.667%	1	55	+19.636%
2026-03-02	3.3000	3.3000	3.3000	3.3000	+8.197%	2	54	-0.303%
2026-02-25	3.1000	3.1000	3.0500	3.0500	-7.576%	2	51	+7.869%
2026-02-23	3.3000	3.3000	3.3000	3.3000	+20.000%	15	51	-0.303%
2026-02-20	2.7500	2.7500	2.7500	2.7500	-21.429%	1	36	+19.636%
2026-02-17	3.5000	3.5000	3.5000	3.5000	+32.075%	1	36	-6.000%
2026-02-11	2.6500	2.6500	2.6500	2.6500	+208.140%	1	36	+24.151%
2025-12-18	0.8600	0.8600	0.8600	0.8600	-17.308%	9	36	+282.558%
2025-12-15	1.0400	1.0400	1.0400	1.0400	+60.000%	9	36	+216.346%
2025-12-03	0.6500	0.6500	0.6500	0.6500	-19.753%	1	27	+406.154%
2025-09-29	0.8100	0.8100	0.8100	0.8100	+47.273%	1	27	+306.173%
2025-08-18	0.6200	0.6200	0.5500	0.5500	-8.333%	2	27	+498.182%
2025-08-15	0.6000	0.6000	0.6000	0.6000	-30.233%	1	28	+448.333%
2025-07-18	0.9400	0.9400	0.8600	0.8600	-3.371%	2	28	+282.558%
2025-07-11	0.9000	0.9100	0.8800	0.8900	-32.576%	34	28	+269.663%
2025-06-27	1.3400	1.3400	1.3200	1.3200	-4.348%	2	12	+149.242%
2025-06-26	1.5000	1.5000	1.3800	1.3800	-9.211%	2	12	+138.406%
2025-06-20	1.6400	1.6400	1.5200	1.5200	+4.828%	4	12	+116.447%
2025-06-18	1.4500	1.4500	1.4500	1.4500	-2.027%	1	11	+126.897%
2025-06-17	1.6100	1.6100	1.4800	1.4800	+8.029%	2	11	+122.297%
2025-06-16	1.4900	1.4900	1.3700	1.3700	-4.861%	2	11	+140.146%
2025-06-13	1.5700	1.5700	1.4200	1.4400	+0.699%	20	11	+128.472%
2025-06-12	1.4900	1.5000	1.3800	1.4300	+4.380%	6	11	+130.070%
2025-06-11	1.4900	1.4900	1.3700	1.3700	-3.521%	2	10	+140.146%
2025-06-10	1.5200	1.5300	1.4200	1.4200	-8.387%	4	10	+131.690%
2025-06-02	1.7400	1.7400	1.5500	1.5500	-12.921%	2	10	+112.258%
2025-05-28	1.7700	1.7800	1.7700	1.7800	0.000%	10	10	+84.831%