Dark

Z20261120P25
Z Nov 20 2026 25.00 Put (Z261120P00025000)
option OPRA

EOD

Sep 23, 2026

1.25+73.611%(+0.53)417

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.8200	1.2500	0.8000	1.2500	+73.611%	417	511	0.000%
2026-09-22	0.7000	0.7500	0.7000	0.7200	+2.857%	9	169	+73.611%
2026-09-21	0.7200	0.7200	0.7000	0.7000	-17.647%	20	162	+78.571%
2026-09-18	0.9000	0.9000	0.7500	0.8500	-1.163%	16	152	+47.059%
2026-09-17	0.6500	0.8600	0.6500	0.8600	+56.364%	5	139	+45.349%
2026-09-15	0.5000	0.5500	0.5000	0.5500	+10.000%	2	135	+127.273%
2026-09-14	0.5300	0.5300	0.5000	0.5000	-33.333%	32	133	+150.000%
2026-09-10	0.7500	0.7500	0.7500	0.7500	+15.385%	1	132	+66.667%
2026-09-09	0.6500	0.6500	0.6500	0.6500	+8.333%	1	131	+92.308%
2026-09-08	0.5300	0.6200	0.5300	0.6000	+42.857%	5	130	+108.333%
2026-09-04	0.4200	0.4200	0.4200	0.4200	+5.000%	1	125	+197.619%
2026-09-03	0.4000	0.4000	0.4000	0.4000	-20.000%	2	125	+212.500%
2026-09-01	0.5000	0.5000	0.5000	0.5000	+11.111%	1	127	+150.000%
2026-08-31	0.4500	0.4500	0.4500	0.4500	+2.273%	1	126	+177.778%
2026-08-26	0.4200	0.4400	0.4200	0.4400	+10.000%	2	125	+184.091%
2026-08-25	0.3800	0.4000	0.3800	0.4000	-2.439%	2	126	+212.500%
2026-08-24	0.4000	0.4100	0.3900	0.4100	-8.889%	10	124	+204.878%
2026-08-21	0.4700	0.4700	0.4500	0.4500	-4.255%	6	121	+177.778%
2026-08-20	0.4700	0.4700	0.4700	0.4700	-4.082%	31	121	+165.957%
2026-08-19	0.4000	0.4900	0.4000	0.4900	-14.035%	7	121	+155.102%
2026-08-18	0.6200	0.6200	0.5700	0.5700	-1.724%	31	126	+119.298%
2026-08-14	0.6000	0.6000	0.5800	0.5800	-3.333%	3	131	+115.517%
2026-08-13	0.6000	0.6000	0.6000	0.6000	-33.333%	1	131	+108.333%
2026-08-12	0.8000	0.9100	0.8000	0.9000	-2.174%	23	131	+38.889%
2026-08-07	0.9000	0.9200	0.9000	0.9200	-33.333%	34	122	+35.870%
2026-08-06	1.6000	1.6000	1.3400	1.3800	+53.333%	42	122	-9.420%
2026-08-05	0.9000	0.9000	0.9000	0.9000	-5.263%	2	107	+38.889%
2026-08-04	1.0500	1.0500	0.9500	0.9500	-9.524%	3	107	+31.579%
2026-08-03	1.1000	1.1000	1.0500	1.0500	-22.222%	4	107	+19.048%
2026-07-30	1.3500	1.3500	1.3500	1.3500	+3.846%	1	110	-7.407%
2026-07-29	1.4000	1.4000	1.3000	1.3000	-35.000%	6	109	-3.846%
2026-07-24	2.0000	2.0000	2.0000	2.0000	-8.257%	1	109	-37.500%
2026-07-23	2.1000	2.1800	2.1000	2.1800	+49.315%	3	109	-42.661%
2026-07-15	1.4600	1.4600	1.4600	1.4600	-16.571%	1	107	-14.384%
2026-07-09	1.7500	1.7500	1.7500	1.7500	-14.634%	1	107	-28.571%
2026-06-29	2.0500	2.0500	2.0500	2.0500	-6.818%	1	107	-39.024%
2026-06-23	2.0000	2.2000	2.0000	2.2000	-4.348%	6	106	-43.182%
2026-06-22	2.3000	2.3000	2.3000	2.3000	0.000%	1	105	-45.652%
2026-06-11	2.3000	2.3000	2.3000	2.3000	+27.778%	1	105	-45.652%
2026-06-05	1.8000	1.8000	1.8000	1.8000	+7.784%	40	104	-30.556%
2026-06-04	1.6000	1.7500	1.6000	1.6700	-7.222%	3	64	-25.150%
2026-06-03	1.8000	1.8000	1.8000	1.8000	+5.882%	2	64	-30.556%
2026-06-02	1.7000	1.7000	1.7000	1.7000	+17.241%	2	62	-26.471%
2026-05-20	1.4500	1.4500	1.4500	1.4500	+10.687%	7	60	-13.793%
2026-05-15	1.3100	1.3100	1.3100	1.3100	+4.800%	1	56	-4.580%
2026-05-14	1.2500	1.2500	1.2500	1.2500	+6.838%	2	56	0.000%
2026-05-12	1.1700	1.1700	1.1700	1.1700	+14.706%	1	56	+6.838%
2026-05-11	1.0200	1.0200	1.0200	1.0200	-21.538%	3	56	+22.549%
2026-05-01	1.3000	1.3000	1.3000	1.3000	+17.117%	1	55	-3.846%
2026-04-20	1.1100	1.1100	1.1100	1.1100	-31.481%	5	55	+12.613%
2026-03-31	1.6000	1.6200	1.5900	1.6200	0.000%	50	50	-22.840%