Dark

Z20260918P45
Z Sep 18 2026 45.00 Put (Z260918P00045000)
option OPRA

EOD

Jul 29, 2026

10.90-27.815%(-4.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	10.9000	10.9000	10.9000	10.9000	-27.815%	1	173	0.000%
2026-07-23	15.1000	15.1000	15.1000	15.1000	+37.273%	1	174	-27.815%
2026-05-28	11.0000	11.0000	11.0000	11.0000	+57.143%	1	174	-0.909%
2026-04-16	7.0000	7.0000	7.0000	7.0000	-17.647%	55	173	+55.714%
2026-04-08	8.5000	8.5000	8.5000	8.5000	-2.299%	4	161	+28.235%
2026-04-07	8.7000	8.7000	8.7000	8.7000	-5.435%	10	161	+25.287%
2026-04-01	9.2000	9.2000	9.2000	9.2000	+2.793%	1	151	+18.478%
2026-03-31	8.9500	8.9500	8.9500	8.9500	+0.562%	1	151	+21.788%
2026-03-30	8.8000	8.9000	8.8000	8.9000	+12.658%	7	151	+22.472%
2026-03-25	7.9500	7.9500	7.9000	7.9000	+8.966%	13	144	+37.975%
2026-03-23	7.2500	7.2500	7.2500	7.2500	-0.685%	1	144	+50.345%
2026-03-20	7.3000	7.3000	7.3000	7.3000	+1.389%	1	144	+49.315%
2026-03-19	7.1000	7.2000	7.1000	7.2000	-10.559%	3	143	+51.389%
2026-03-16	8.0500	8.1000	8.0500	8.0500	-3.593%	9	141	+35.404%
2026-03-12	8.3500	8.4000	8.3000	8.3500	+15.972%	9	134	+30.539%
2026-03-11	7.6000	7.6500	7.2000	7.2000	-2.041%	23	126	+51.389%
2026-03-09	7.5500	7.6200	7.3500	7.3500	+2.797%	8	103	+48.299%
2026-03-06	7.1500	7.1500	7.1500	7.1500	+10.510%	6	98	+52.448%
2026-03-05	6.3500	6.4700	6.3000	6.4700	-1.221%	5	95	+68.470%
2026-03-04	6.5500	6.5500	6.5500	6.5500	-5.755%	1	90	+66.412%
2026-03-03	6.9500	6.9500	6.9500	6.9500	-12.025%	2	89	+56.835%
2026-03-02	7.9000	7.9000	7.9000	7.9000	+10.490%	2	91	+37.975%
2026-02-27	7.1500	7.1500	7.1500	7.1500	-8.917%	3	93	+52.448%
2026-02-24	7.9000	7.9000	7.8500	7.8500	+87.799%	7	96	+38.854%
2026-02-05	4.0700	4.1800	3.9000	4.1800	+19.429%	52	89	+160.766%
2026-02-04	3.5000	3.5000	3.5000	3.5000	+52.838%	1	87	+211.429%
2025-10-21	2.2900	2.2900	2.2900	2.2900	+33.918%	1	86	+375.983%
2025-09-30	1.7100	1.7100	1.7100	1.7100	+6.211%	1	86	+537.427%
2025-09-29	1.5600	1.6100	1.5600	1.6100	+23.846%	2	85	+577.019%
2025-09-19	1.2500	1.3000	1.2500	1.3000	-2.256%	2	84	+738.462%
2025-09-15	1.2700	1.3300	1.2700	1.3300	+10.833%	2	84	+719.549%
2025-09-08	1.2000	1.2000	1.2000	1.2000	-16.667%	1	84	+808.333%
2025-09-02	1.4300	1.4800	1.4100	1.4400	+4.348%	4	85	+656.944%
2025-08-28	1.3300	1.3800	1.3300	1.3800	+5.344%	2	85	+689.855%
2025-08-27	1.2800	1.3300	1.2800	1.3100	-2.239%	6	85	+732.061%
2025-08-26	1.3100	1.3400	1.3100	1.3400	+5.512%	2	85	+713.433%
2025-08-25	1.1900	1.2700	1.1900	1.2700	-6.618%	6	85	+758.268%
2025-08-19	1.3000	1.3600	1.3000	1.3600	+7.087%	2	85	+701.471%
2025-08-18	1.2000	1.2700	1.2000	1.2700	-18.590%	2	85	+758.268%
2025-08-11	1.6300	1.6300	1.5600	1.5600	-22.388%	2	86	+598.718%
2025-07-28	2.0100	2.0100	2.0100	2.0100	+16.860%	86	86	+442.289%
2025-07-23	1.8300	1.8300	1.7200	1.7200	-6.522%	2	6	+533.721%
2025-07-21	1.9000	1.9000	1.8400	1.8400	-5.641%	2	6	+492.391%
2025-07-18	1.9500	1.9500	1.9500	1.9500	-10.550%	1	5	+458.974%
2025-07-16	2.2800	2.2800	2.1800	2.1800	+9.548%	2	4	+400.000%
2025-07-11	2.0600	2.0600	1.9900	1.9900	0.000%	2	4	+447.739%
2025-07-10	2.0700	2.0700	1.9400	1.9900	-24.335%	4	3	+447.739%
2025-07-07	2.5800	2.6300	2.5800	2.6300	-6.406%	4	4	+314.449%
2025-07-02	2.7500	2.8100	2.7500	2.8100	+3.690%	2	4	+287.900%
2025-07-01	2.6500	2.7100	2.6500	2.7100	-6.873%	2	5	+302.214%
2025-06-25	3.0200	3.0200	2.9100	2.9100	-1.356%	2	5	+274.570%
2025-06-24	2.9400	2.9500	2.8500	2.9500	+1.027%	6	5	+269.492%
2025-06-16	2.9000	2.9200	2.9000	2.9200	0.000%	2	3	+273.288%
2025-06-13	3.0900	3.0900	2.9200	2.9200	+1.389%	8	3	+273.288%
2025-06-12	3.0800	3.0800	2.8200	2.8800	-0.690%	18	3	+278.472%
2025-06-11	3.0600	3.0600	2.9000	2.9000	0.000%	6	1	+275.862%