Dark

Z20260918P40
Z Sep 18 2026 40.00 Put (Z260918P00040000)
option OPRA

EOD

Aug 3, 2026

6.80-9.333%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	6.8000	6.8000	6.8000	6.8000	-9.333%	1	401	0.000%
2026-07-31	7.5000	7.5000	7.5000	7.5000	-7.862%	1	401	-9.333%
2026-07-30	8.1400	8.1400	8.1400	8.1400	-21.956%	1	401	-16.462%
2026-07-24	10.3000	10.4300	10.3000	10.4300	-3.604%	126	401	-34.803%
2026-07-23	10.8200	10.8200	10.8200	10.8200	+22.955%	4	277	-37.153%
2026-07-21	8.8000	8.8000	8.8000	8.8000	-18.819%	4	277	-22.727%
2026-06-25	10.8400	10.8400	10.8400	10.8400	+35.500%	1	273	-37.269%
2026-06-17	8.1000	8.1000	8.0000	8.0000	+3.896%	2	272	-15.000%
2026-06-04	7.7000	7.7000	7.7000	7.7000	-3.990%	1	272	-11.688%
2026-06-03	8.0200	8.0200	8.0200	8.0200	+8.086%	1	272	-15.212%
2026-06-02	7.4200	7.4200	7.4200	7.4200	+4.507%	1	273	-8.356%
2026-05-26	7.1000	7.1000	7.1000	7.1000	+5.970%	9	272	-4.225%
2026-05-19	6.7000	6.7000	6.7000	6.7000	+18.166%	10	281	+1.493%
2026-05-13	5.6700	5.6700	5.6700	5.6700	+24.615%	3	291	+19.929%
2026-05-08	4.5500	4.5500	4.5500	4.5500	+10.976%	2	288	+49.451%
2026-05-01	4.1000	4.1000	4.1000	4.1000	-8.889%	3	283	+65.854%
2026-04-23	4.5000	4.5000	4.5000	4.5000	+9.756%	1	283	+51.111%
2026-04-22	4.1000	4.1000	4.1000	4.1000	-28.070%	2	282	+65.854%
2026-04-08	5.6000	5.7000	5.6000	5.7000	-5.785%	6	284	+19.298%
2026-04-07	6.0500	6.0500	6.0500	6.0500	-2.419%	1	285	+12.397%
2026-03-31	6.2000	6.2000	6.2000	6.2000	-0.800%	2	284	+9.677%
2026-03-30	6.2500	6.2500	6.2500	6.2500	+27.551%	10	284	+8.800%
2026-03-23	4.7500	4.9000	4.7500	4.9000	0.000%	15	274	+38.776%
2026-03-20	4.9000	4.9000	4.9000	4.9000	+6.522%	6	259	+38.776%
2026-03-18	4.6000	4.6000	4.6000	4.6000	-8.911%	1	253	+47.826%
2026-03-17	5.0500	5.0500	5.0500	5.0500	-8.182%	1	254	+34.653%
2026-03-16	5.5000	5.5000	5.5000	5.5000	-6.463%	3	254	+23.636%
2026-03-13	5.8800	5.8800	5.8800	5.8800	+4.071%	1	251	+15.646%
2026-03-12	5.7000	5.7000	5.6500	5.6500	+6.604%	12	250	+20.354%
2026-03-11	5.2500	5.3000	5.2500	5.3000	+3.922%	8	238	+28.302%
2026-03-09	5.1000	5.1500	5.0500	5.1000	+10.870%	9	238	+33.333%
2026-03-04	4.4600	4.6000	4.4600	4.6000	-10.680%	11	234	+47.826%
2026-03-03	5.2000	5.2000	5.1500	5.1500	+9.574%	7	224	+32.039%
2026-02-25	5.4000	5.4000	4.7000	4.7000	+2.397%	3	216	+44.681%
2026-02-20	4.5900	4.5900	4.5900	4.5900	+2.000%	1	216	+48.148%
2026-02-12	4.5000	4.5000	4.5000	4.5000	+198.013%	5	217	+51.111%
2026-02-02	1.5100	1.5100	1.5100	1.5100	+0.667%	1	212	+350.331%
2026-01-30	1.5000	1.5000	1.5000	1.5000	+20.000%	10	211	+353.333%
2026-01-21	1.2500	1.2500	1.2500	1.2500	-10.072%	200	201	+444.000%
2026-01-02	1.3900	1.3900	1.3900	1.3900	-6.081%	1	6	+389.209%
2025-10-02	1.4300	1.4800	1.4300	1.4800	+46.535%	2	6	+359.459%
2025-09-02	0.9600	1.0100	0.9600	1.0100	-19.200%	4	7	+573.267%
2025-07-21	1.3300	1.3300	1.2500	1.2500	-0.794%	2	7	+444.000%
2025-07-18	1.3800	1.3800	1.2600	1.2600	-18.710%	2	7	+439.683%
2025-07-16	1.6100	1.6100	1.5500	1.5500	+13.139%	2	7	+338.710%
2025-07-11	1.4300	1.4300	1.3700	1.3700	-23.889%	2	6	+396.350%
2025-07-07	1.8100	1.8100	1.8000	1.8000	-16.279%	2	6	+277.778%
2025-06-25	2.1600	2.1600	2.0500	2.1500	+5.392%	4	6	+216.279%
2025-06-24	2.0700	2.0700	1.9900	2.0400	-12.446%	4	6	+233.333%
2025-06-23	2.2300	2.3300	2.2300	2.3300	+0.866%	2	6	+191.845%
2025-06-20	2.3800	2.3800	2.2500	2.3100	-1.702%	8	6	+194.372%
2025-06-18	2.3200	2.4200	2.3200	2.3500	-1.261%	4	3	+189.362%
2025-06-17	2.3800	2.4000	2.2200	2.3800	+15.534%	12	3	+185.714%
2025-06-16	2.1500	2.1500	2.0100	2.0600	-2.370%	4	2	+230.097%
2025-06-13	2.2900	2.2900	2.1100	2.1100	+3.431%	12	2	+222.275%
2025-06-12	2.1900	2.1900	2.0200	2.0400	-3.774%	6	2	+233.333%
2025-06-11	2.1300	2.1300	2.0500	2.1200	-0.469%	4	2	+220.755%
2025-06-10	2.1800	2.2700	2.1000	2.1300	-1.843%	6	1	+219.249%
2025-06-09	2.3100	2.3100	2.1700	2.1700	-4.405%	2	1	+213.364%
2025-06-05	2.1800	2.2700	2.1800	2.2700	-2.991%	2	1	+199.559%
2025-06-04	2.2400	2.3400	2.2400	2.3400	+0.429%	2	0	+190.598%
2025-06-02	2.4800	2.4800	2.3300	2.3300	-16.187%	2	0	+191.845%
2025-05-23	2.6800	2.8200	2.6800	2.7800	0.000%	16	0	+144.604%