Dark

EFA20260918P95
EFA Sep 18 2026 95.00 Put (EFA260918P00095000)
option OPRA

EOD

Aug 3, 2026

0.3400-10.526%(-0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3200	0.3400	0.3100	0.3400	-10.526%	5	41,185	0.000%
2026-07-31	0.3800	0.3800	0.3800	0.3800	0.000%	1	41,185	-10.526%
2026-07-30	0.4000	0.4000	0.3800	0.3800	-34.483%	2	41,186	-10.526%
2026-07-29	0.5800	0.5800	0.5800	0.5800	-12.121%	1	41,187	-41.379%
2026-07-27	0.6600	0.6600	0.6600	0.6600	-25.000%	1	41,187	-48.485%
2026-07-23	0.8800	0.8800	0.8800	0.8800	+31.343%	3	41,189	-61.364%
2026-07-21	0.6800	0.7100	0.6700	0.6700	-12.987%	1,500	41,189	-49.254%
2026-07-17	0.7700	0.7700	0.7700	0.7700	+16.667%	4	39,742	-55.844%
2026-07-14	0.6600	0.6700	0.6600	0.6600	-27.473%	105	39,742	-48.485%
2026-07-08	1.0200	1.0200	0.8600	0.9100	+49.180%	1,466	39,738	-62.637%
2026-07-06	0.6100	0.6100	0.6100	0.6100	-30.682%	6	39,407	-44.262%
2026-07-01	0.8800	0.8800	0.8800	0.8800	+20.548%	227	39,401	-61.364%
2026-06-30	0.9600	0.9800	0.6900	0.7300	-27.723%	63	39,175	-53.425%
2026-06-29	1.0200	1.0200	1.0100	1.0100	-5.607%	107	39,159	-66.337%
2026-06-26	1.0200	1.0700	1.0200	1.0700	+5.941%	168	39,052	-68.224%
2026-06-25	1.0700	1.0700	0.9600	1.0100	-16.529%	35	38,884	-66.337%
2026-06-24	1.1600	1.2100	1.1600	1.2100	+8.036%	39	38,858	-71.901%
2026-06-23	1.0900	1.2500	1.0900	1.1200	+31.765%	5,090	38,819	-69.643%
2026-06-22	0.8600	0.8600	0.8500	0.8500	-7.609%	15	42,719	-60.000%
2026-06-18	0.8300	0.9200	0.8300	0.9200	+3.371%	7	42,713	-63.043%
2026-06-17	0.8900	0.8900	0.8900	0.8900	-11.881%	7	42,713	-61.798%
2026-06-15	1.0300	1.0300	1.0100	1.0100	-45.989%	3	42,713	-66.337%
2026-06-09	1.5700	1.8700	1.5700	1.8700	+35.507%	5,006	42,710	-81.818%
2026-06-04	1.3800	1.3800	1.3800	1.3800	-3.497%	2,000	41,710	-75.362%
2026-06-01	1.4300	1.4300	1.4300	1.4300	-5.298%	1	42,710	-76.224%
2026-05-27	1.5100	1.5100	1.5100	1.5100	+2.721%	18,500	39,711	-77.483%
2026-05-26	1.4300	1.4700	1.4300	1.4700	-8.696%	22	24,229	-76.871%
2026-05-22	1.6100	1.6500	1.6000	1.6100	+1.899%	450	23,803	-78.882%
2026-05-21	1.5900	1.6000	1.5800	1.5800	-25.118%	177	23,708	-78.481%
2026-05-20	2.1100	2.1100	2.1100	2.1100	-1.402%	2	23,708	-83.886%
2026-05-18	2.1400	2.1400	2.1400	2.1400	+9.184%	5,000	23,708	-84.112%
2026-05-13	1.9800	2.2000	1.7700	1.9600	-5.314%	450	23,708	-82.653%
2026-05-12	2.0700	2.0800	2.0700	2.0700	+3.500%	100	23,749	-83.575%
2026-05-11	2.0000	2.0000	2.0000	2.0000	+3.093%	7	23,749	-83.000%
2026-05-08	1.9400	1.9400	1.9400	1.9400	+14.793%	1,000	22,749	-82.474%
2026-05-07	1.6900	1.6900	1.6900	1.6900	+4.969%	3	22,749	-79.882%
2026-05-06	1.6200	1.7100	1.4200	1.6100	-32.353%	117	22,749	-78.882%
2026-05-05	2.3800	2.3800	2.3800	2.3800	+16.098%	3	22,700	-85.714%
2026-05-01	2.2500	2.4000	2.0500	2.0500	-1.442%	29	22,690	-83.415%
2026-04-30	2.2500	2.2500	2.0800	2.0800	-21.805%	85	22,690	-83.654%
2026-04-29	2.9500	3.0000	2.6500	2.6600	-6.993%	1,891	22,632	-87.218%
2026-04-28	2.8500	2.8600	2.8400	2.8600	+10.425%	50	21,600	-88.112%
2026-04-27	2.5900	2.5900	2.5900	2.5900	+4.016%	1	21,559	-86.873%
2026-04-24	2.5100	2.6500	2.4900	2.4900	-11.388%	26	21,558	-86.345%
2026-04-23	2.9700	2.9800	2.7400	2.8100	+9.339%	352	21,536	-87.900%
2026-04-22	2.5300	2.6300	2.5300	2.5700	-2.652%	131	21,239	-86.770%
2026-04-21	2.6300	2.6400	2.6300	2.6400	+21.659%	116	21,010	-87.121%
2026-04-20	2.1200	2.4100	2.1200	2.1700	+7.960%	322	21,010	-84.332%
2026-04-17	2.0500	2.0500	2.0000	2.0100	-18.293%	201	20,727	-83.085%
2026-04-16	2.3600	2.4600	2.3600	2.4600	+5.128%	93	20,530	-86.179%
2026-04-15	2.3300	2.5500	2.3100	2.3400	+1.299%	146	20,520	-85.470%
2026-04-14	1.8000	2.4800	1.8000	2.3100	-14.444%	10,052	20,392	-85.281%
2026-04-13	2.6600	2.7000	2.6300	2.7000	-14.286%	22	11,362	-87.407%
2026-04-09	3.9000	3.9000	3.1000	3.1500	-22.222%	49	11,366	-89.206%
2026-04-01	4.5500	4.5500	4.0500	4.0500	-37.788%	4	11,325	-91.605%
2026-03-27	6.5100	6.5100	6.5100	6.5100	+24.000%	15	11,325	-94.777%
2026-03-19	5.2000	5.2500	5.2000	5.2500	-11.017%	100	11,325	-93.524%
2026-03-16	5.2500	5.9500	4.5400	5.9000	+16.832%	917	11,431	-94.237%
2026-03-13	5.1000	5.1000	5.0500	5.0500	+10.989%	7	10,997	-93.267%
2026-03-12	4.5000	4.5500	4.4500	4.5500	+15.190%	18	10,994	-92.527%
2026-03-11	3.9000	3.9500	3.9000	3.9500	+2.597%	100	11,045	-91.392%
2026-03-10	3.8500	3.8500	3.8500	3.8500	-13.483%	1	10,995	-91.169%
2026-03-09	4.5000	4.5000	4.4500	4.4500	-5.319%	48	10,995	-92.360%
2026-03-06	4.7000	4.7000	4.7000	4.7000	+100.000%	2	10,947	-92.766%
2026-02-19	2.3500	2.3500	2.3500	2.3500	+5.856%	1	10,945	-85.532%
2026-02-13	2.2200	2.2200	2.2200	2.2200	-26.000%	2	10,943	-84.685%
2026-02-05	3.0500	3.0500	3.0000	3.0000	-13.043%	146	10,948	-88.667%
2026-01-20	3.4500	3.4500	3.4500	3.4500	+2.679%	1	10,938	-90.145%
2026-01-07	3.3600	3.3600	3.3600	3.3600	-3.448%	1	10,938	-89.881%
2026-01-05	3.5400	3.5400	3.4800	3.4800	-7.937%	2	10,939	-90.230%
2025-12-26	3.8500	3.8500	3.7800	3.7800	-1.818%	922	10,939	-91.005%
2025-12-23	3.8000	3.8500	3.7800	3.8500	-13.483%	7,008	10,018	-91.169%
2025-12-18	4.4500	4.4500	4.4500	4.4500	-3.261%	5	3,054	-92.360%
2025-12-15	4.4000	4.6500	4.2900	4.6000	-7.071%	3,017	3,053	-92.609%
2025-12-10	5.1800	5.1800	4.9500	4.9500	-1.980%	6	45	-93.131%
2025-12-09	5.1000	5.1500	5.0500	5.0500	-0.980%	4	42	-93.267%
2025-12-08	5.2000	5.2000	5.0000	5.1000	+6.250%	6	40	-93.333%
2025-12-05	3.7700	4.8000	3.7700	4.8000	-3.030%	2	37	-92.917%
2025-12-04	4.8500	5.1000	4.8500	4.9500	-4.990%	8	36	-93.131%
2025-12-01	5.6000	5.6000	5.2100	5.2100	-5.616%	39	32	-93.474%
2025-10-31	5.4500	5.5200	5.4500	5.5200	+12.653%	2	7	-93.841%
2025-10-27	4.8500	4.9000	4.8500	4.9000	0.000%	7	7	-93.061%