Dark

Z20261218P25
Z Dec 18 2026 25.00 Put (Z261218P00025000)
option OPRA

EOD

Sep 23, 2026

1.40+27.273%(+0.30)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.1500	1.4000	1.1500	1.4000	+27.273%	23	1,761	0.000%
2026-09-22	1.0300	1.1000	1.0300	1.1000	+6.796%	2	1,738	+27.273%
2026-09-21	1.1200	1.1200	1.0300	1.0300	-10.435%	52	1,736	+35.922%
2026-09-18	1.2000	1.2200	1.1100	1.1500	+3.604%	40	1,748	+21.739%
2026-09-17	0.9000	1.1500	0.9000	1.1100	+23.333%	20	1,713	+26.126%
2026-09-09	0.9500	0.9500	0.8800	0.9000	+20.000%	16	1,698	+55.556%
2026-09-08	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,688	+86.667%
2026-09-01	0.7500	0.7500	0.7500	0.7500	+20.968%	1	1,688	+86.667%
2026-08-31	0.6500	0.6500	0.6200	0.6200	+12.727%	4	1,687	+125.806%
2026-08-28	0.5500	0.5500	0.5500	0.5500	-11.290%	4	1,689	+154.545%
2026-08-26	0.6200	0.6200	0.6200	0.6200	0.000%	1	1,693	+125.806%
2026-08-25	0.6200	0.6200	0.6200	0.6200	-20.513%	1	1,692	+125.806%
2026-08-19	0.7000	0.7800	0.6900	0.7800	-8.235%	15	1,691	+79.487%
2026-08-14	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,706	+64.706%
2026-08-13	0.9400	0.9400	0.8500	0.8500	-26.087%	11	1,705	+64.706%
2026-08-12	1.1500	1.1500	1.1500	1.1500	+15.000%	1	1,714	+21.739%
2026-08-11	1.0000	1.0000	1.0000	1.0000	-16.667%	10	1,713	+40.000%
2026-08-10	1.2000	1.2000	1.2000	1.2000	0.000%	3	1,703	+16.667%
2026-08-07	1.2500	1.2500	1.2000	1.2000	+4.348%	12	1,700	+16.667%
2026-08-05	1.1500	1.1500	1.1500	1.1500	0.000%	1	1,688	+21.739%
2026-08-04	1.1500	1.1500	1.1500	1.1500	-46.512%	3	1,689	+21.739%
2026-07-27	2.1500	2.1500	2.1500	2.1500	-6.522%	1	1,689	-34.884%
2026-07-24	2.3000	2.3000	2.3000	2.3000	+21.053%	1	1,689	-39.130%
2026-07-21	1.7000	1.9000	1.7000	1.9000	+15.152%	39	1,688	-26.316%
2026-07-20	1.6500	1.6500	1.6500	1.6500	-14.508%	21	1,668	-15.152%
2026-07-10	1.9300	1.9300	1.9300	1.9300	-4.455%	1	1,647	-27.461%
2026-07-09	2.0200	2.0200	2.0200	2.0200	-7.339%	1	1,648	-30.693%
2026-07-01	2.1800	2.1800	2.1800	2.1800	-12.800%	2	1,647	-35.780%
2026-06-30	2.4000	2.5000	2.4000	2.5000	+6.383%	6	1,647	-44.000%
2026-06-29	2.3500	2.3500	2.3500	2.3500	-10.646%	1	1,641	-40.426%
2026-06-25	2.6300	2.6300	2.6300	2.6300	+7.347%	1	1,641	-46.768%
2026-06-23	2.4800	2.4800	2.4500	2.4500	-3.922%	1,480	1,640	-42.857%
2026-06-22	2.5500	2.5500	2.5500	2.5500	+2.000%	9	160	-45.098%
2026-06-12	2.5000	2.5000	2.5000	2.5000	-5.660%	1	150	-44.000%
2026-06-11	2.6000	2.6500	2.6000	2.6500	+32.500%	134	150	-47.170%
2026-06-09	2.0000	2.0000	2.0000	2.0000	+1.523%	1	16	-30.000%
2026-06-03	1.9700	1.9700	1.9700	1.9700	+11.299%	2	15	-28.934%
2026-05-28	1.7700	1.7700	1.7700	1.7700	+63.889%	2	13	-20.904%
2026-05-07	1.0800	1.0800	1.0800	1.0800	-13.600%	10	11	+29.630%
2026-04-20	1.2500	1.2500	1.2500	1.2500	-30.556%	5	5	+12.000%
2026-04-10	1.8000	1.8000	1.8000	1.8000	+16.129%	2	5	-22.222%
2026-04-08	1.5500	1.5500	1.5500	1.5500	+3.333%	1	5	-9.677%
2026-02-20	1.5000	1.5000	1.5000	1.5000	+1.351%	1	5	-6.667%
2026-02-19	1.4800	1.4800	1.4800	1.4800	+5.714%	1	4	-5.405%
2026-02-13	1.4000	1.4000	1.4000	1.4000	+23.894%	2	2	0.000%
2026-02-12	1.1600	1.1600	1.1300	1.1300	0.000%	2	2	+23.894%