Dark

ET20260717P18
ET Jul 17 2026 18.00 Put (ET260717P00018000)
option OPRA

EOD

Jul 1, 2026

0.05000.000%(0.0000)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0800	0.0800	0.0400	0.0500	0.000%	22	4,084	0.000%
2026-06-30	0.0600	0.0600	0.0300	0.0500	-16.667%	122	4,065	0.000%
2026-06-29	0.0400	0.0600	0.0400	0.0600	+20.000%	34	4,058	-16.667%
2026-06-26	0.0700	0.0700	0.0400	0.0500	0.000%	78	4,049	0.000%
2026-06-25	0.0700	0.0700	0.0500	0.0500	-37.500%	43	4,071	0.000%
2026-06-24	0.0900	0.0900	0.0800	0.0800	0.000%	32	4,091	-37.500%
2026-06-23	0.1100	0.1100	0.0600	0.0800	-11.111%	87	4,066	-37.500%
2026-06-22	0.0900	0.1100	0.0900	0.0900	-35.714%	188	4,068	-44.444%
2026-06-18	0.1700	0.2100	0.1100	0.1400	-6.667%	465	4,046	-64.286%
2026-06-17	0.1000	0.1500	0.1000	0.1500	+36.364%	421	4,046	-66.667%
2026-06-16	0.1500	0.1700	0.1100	0.1100	-21.429%	865	4,046	-54.545%
2026-06-15	0.1600	0.1600	0.1100	0.1400	0.000%	95	4,031	-64.286%
2026-06-12	0.2400	0.2400	0.1400	0.1400	-33.333%	116	4,007	-64.286%
2026-06-11	0.1500	0.2100	0.1100	0.2100	+31.250%	177	3,996	-76.190%
2026-06-10	0.1700	0.1900	0.1400	0.1600	-11.111%	58	4,077	-68.750%
2026-06-09	0.1800	0.1800	0.1500	0.1800	+20.000%	125	4,051	-72.222%
2026-06-08	0.1400	0.1600	0.1300	0.1500	+7.143%	124	4,055	-66.667%
2026-06-05	0.1500	0.1500	0.1200	0.1400	+16.667%	41	4,013	-64.286%
2026-06-04	0.1100	0.1200	0.1100	0.1200	-14.286%	37	3,994	-58.333%
2026-06-03	0.1200	0.1600	0.1200	0.1400	0.000%	906	3,963	-64.286%
2026-06-02	0.1800	0.1800	0.1400	0.1400	-12.500%	63	4,404	-64.286%
2026-06-01	0.1900	0.1900	0.1400	0.1600	-5.882%	409	4,347	-68.750%
2026-05-29	0.1600	0.1800	0.1600	0.1700	+6.250%	33	3,945	-70.588%
2026-05-28	0.1400	0.1800	0.1300	0.1600	-5.882%	87	3,944	-68.750%
2026-05-27	0.1600	0.1700	0.1400	0.1700	+30.769%	53	3,913	-70.588%
2026-05-26	0.1200	0.1500	0.1100	0.1300	+8.333%	142	3,882	-61.538%
2026-05-21	0.1000	0.1200	0.0900	0.1200	+20.000%	316	3,873	-58.333%
2026-05-20	0.0600	0.1000	0.0600	0.1000	+11.111%	366	3,581	-50.000%
2026-05-19	0.0900	0.0900	0.0900	0.0900	+12.500%	2	3,583	-44.444%
2026-05-18	0.1100	0.1100	0.0800	0.0800	-27.273%	217	3,583	-37.500%
2026-05-15	0.1000	0.1200	0.1000	0.1100	+22.222%	128	3,583	-54.545%
2026-05-14	0.1000	0.1000	0.0900	0.0900	-25.000%	223	3,480	-44.444%
2026-05-13	0.1400	0.1400	0.1100	0.1200	-7.692%	302	3,353	-58.333%
2026-05-12	0.1400	0.1400	0.1000	0.1300	-7.143%	682	3,353	-61.538%
2026-05-11	0.2300	0.2400	0.1400	0.1400	-30.000%	447	3,353	-64.286%
2026-05-08	0.1800	0.2100	0.1700	0.2000	0.000%	99	3,118	-75.000%
2026-05-07	0.2000	0.2300	0.2000	0.2000	0.000%	40	3,046	-75.000%
2026-05-06	0.1700	0.2000	0.1700	0.2000	+25.000%	40	3,024	-75.000%
2026-05-05	0.1300	0.1600	0.1100	0.1600	0.000%	120	3,025	-68.750%
2026-05-04	0.1800	0.1800	0.1600	0.1600	-5.882%	31	3,125	-68.750%
2026-05-01	0.1500	0.1700	0.1500	0.1700	+13.333%	2	3,157	-70.588%
2026-04-30	0.2100	0.2100	0.1500	0.1500	-31.818%	623	3,157	-66.667%
2026-04-29	0.2500	0.2500	0.2100	0.2200	-8.333%	44	2,686	-77.273%
2026-04-28	0.2800	0.3100	0.2400	0.2400	-33.333%	96	2,715	-79.167%
2026-04-27	0.3500	0.3600	0.3500	0.3600	-10.000%	33	2,684	-86.111%
2026-04-24	0.3800	0.4200	0.3800	0.4000	-4.762%	186	2,653	-87.500%
2026-04-23	0.4200	0.4200	0.4200	0.4200	0.000%	44	2,591	-88.095%
2026-04-22	0.4200	0.4200	0.4200	0.4200	-2.326%	2	2,547	-88.095%
2026-04-21	0.4300	0.4300	0.4300	0.4300	+2.381%	3	2,545	-88.372%
2026-04-20	0.4500	0.5000	0.4200	0.4200	-10.638%	56	2,545	-88.095%
2026-04-17	0.5300	0.5300	0.4600	0.4700	-6.000%	19	2,540	-89.362%
2026-04-16	0.5000	0.5000	0.5000	0.5000	0.000%	16	2,521	-90.000%
2026-04-15	0.5200	0.5200	0.5000	0.5000	-9.091%	42	2,510	-90.000%
2026-04-14	0.6000	0.6100	0.5200	0.5500	+5.769%	95	2,508	-90.909%
2026-04-13	0.3900	0.5600	0.3800	0.5200	+20.930%	184	2,438	-90.385%
2026-04-10	0.4200	0.4300	0.4200	0.4300	-2.273%	21	2,389	-88.372%
2026-04-09	0.3400	0.4400	0.3300	0.4400	-20.000%	4	2,389	-88.636%
2026-04-08	0.6300	0.6500	0.4700	0.5500	+17.021%	104	2,390	-90.909%
2026-04-07	0.4500	0.5000	0.4500	0.4700	-6.000%	128	2,347	-89.362%
2026-04-06	0.5100	0.5200	0.5000	0.5000	-9.091%	22	2,222	-90.000%
2026-04-02	0.5100	0.5500	0.5100	0.5500	-6.780%	44	2,208	-90.909%
2026-04-01	0.5500	0.6000	0.5500	0.5900	+18.000%	65	2,208	-91.525%
2026-03-31	0.3900	0.5300	0.3900	0.5000	+19.048%	15	2,213	-90.000%
2026-03-30	0.4000	0.4200	0.4000	0.4200	0.000%	18	2,214	-88.095%
2026-03-27	0.3700	0.4500	0.3500	0.4200	-12.500%	101	2,208	-88.095%
2026-03-26	0.4500	0.4800	0.4500	0.4800	-4.000%	5	2,194	-89.583%
2026-03-25	0.4700	0.5000	0.4200	0.5000	+2.041%	92	2,193	-90.000%
2026-03-24	0.5300	0.5300	0.4300	0.4900	+2.083%	20	2,132	-89.796%
2026-03-23	0.5700	0.5700	0.4800	0.4800	-5.882%	60	2,122	-89.583%
2026-03-20	0.5000	0.6100	0.5000	0.5100	-5.556%	221	2,115	-90.196%
2026-03-19	0.5700	0.5700	0.5400	0.5400	-11.475%	26	2,208	-90.741%
2026-03-17	0.6100	0.6100	0.6100	0.6100	0.000%	4	2,221	-91.803%
2026-03-16	0.6100	0.6100	0.6100	0.6100	-8.955%	1	2,217	-91.803%
2026-03-12	0.6300	0.6700	0.6300	0.6700	0.000%	16	2,217	-92.537%
2026-03-11	0.7200	0.7500	0.6700	0.6700	-2.899%	175	2,217	-92.537%
2026-03-10	0.7900	0.8000	0.6900	0.6900	-1.429%	31	2,218	-92.754%
2026-03-09	0.7000	0.7000	0.7000	0.7000	-6.667%	1	2,208	-92.857%
2026-03-06	0.7500	0.7500	0.7500	0.7500	+13.636%	40	2,256	-93.333%
2026-03-05	0.6600	0.6600	0.6600	0.6600	-1.493%	20	2,256	-92.424%
2026-03-04	0.6400	0.6700	0.6400	0.6700	-9.459%	43	2,256	-92.537%
2026-03-03	0.7400	0.7400	0.7400	0.7400	+37.037%	1	2,236	-93.243%
2026-03-02	0.5200	0.5400	0.5200	0.5400	-34.146%	45	2,236	-90.741%
2026-02-26	0.7400	0.8200	0.7400	0.8200	+10.811%	16	2,223	-93.902%
2026-02-25	0.7000	0.8000	0.7000	0.7400	+5.714%	126	2,191	-93.243%
2026-02-24	0.7500	0.7500	0.7000	0.7000	+1.449%	11	2,191	-92.857%
2026-02-23	0.6300	0.7000	0.6300	0.6900	0.000%	73	2,185	-92.754%
2026-02-20	0.6900	0.7000	0.6900	0.6900	+6.154%	12	2,226	-92.754%
2026-02-19	0.5800	0.6500	0.5800	0.6500	+1.563%	253	2,235	-92.308%
2026-02-18	0.5800	0.6700	0.5800	0.6400	-3.030%	51	1,999	-92.188%
2026-02-17	0.7900	0.8200	0.6400	0.6600	-5.714%	36	1,956	-92.424%
2026-02-13	0.8100	0.8300	0.6800	0.7000	-17.647%	1,151	925	-92.857%
2026-02-12	0.8200	0.8500	0.8200	0.8500	+4.938%	150	925	-94.118%
2026-02-11	0.8400	0.8400	0.8100	0.8100	-7.955%	11	783	-93.827%
2026-02-10	0.8900	0.8900	0.8800	0.8800	-12.000%	552	772	-94.318%
2026-02-09	1.0300	1.0300	1.0000	1.0000	+2.041%	2	453	-95.000%
2026-02-06	1.0100	1.0100	0.9800	0.9800	-2.970%	24	452	-94.898%
2026-02-05	0.9800	1.1000	0.9800	1.0100	-3.810%	111	438	-95.050%
2026-02-04	0.9300	1.0500	0.9300	1.0500	+10.526%	7	351	-95.238%
2026-02-03	0.9300	0.9500	0.9300	0.9500	-3.061%	11	345	-94.737%
2026-02-02	0.9100	0.9800	0.9100	0.9800	+1.031%	9	345	-94.898%
2026-01-30	0.9000	0.9700	0.9000	0.9700	+12.791%	46	342	-94.845%
2026-01-29	0.8600	0.8600	0.8600	0.8600	-18.095%	25	297	-94.186%
2026-01-28	1.1700	1.1700	1.0500	1.0500	-4.545%	5	272	-95.238%
2026-01-27	1.1000	1.1000	1.1000	1.1000	+3.774%	5	271	-95.455%
2026-01-26	0.9800	1.1500	0.9800	1.0600	-8.621%	46	271	-95.283%
2026-01-23	1.0100	1.1600	1.0100	1.1600	+5.455%	12	230	-95.690%
2026-01-22	1.1600	1.1600	1.1000	1.1000	-23.077%	118	228	-95.455%
2026-01-20	1.3600	1.4300	1.3600	1.4300	-1.379%	18	213	-96.503%
2026-01-15	1.4500	1.4500	1.4500	1.4500	-9.375%	99	196	-96.552%
2026-01-13	1.4800	1.6000	1.4800	1.6000	-8.571%	11	98	-96.875%
2026-01-12	1.7500	1.7500	1.7500	1.7500	-4.372%	1	88	-97.143%
2026-01-08	1.8300	1.8300	1.8300	1.8300	-20.779%	5	87	-97.268%
2025-12-26	2.3100	2.3100	2.3100	2.3100	+0.435%	1	82	-97.835%
2025-12-16	2.2900	2.3000	2.2900	2.3000	+37.725%	40	81	-97.826%
2025-12-08	1.6700	1.6700	1.6700	1.6700	-28.632%	1	41	-97.006%
2025-11-26	2.3400	2.3400	2.3400	2.3400	+13.592%	20	20	-97.863%
2025-11-24	2.0600	2.0600	2.0600	2.0600	0.000%	20	20	-97.573%

.dark-mode .c2PTnP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c2PTnP{ color: #333333; background-color: white; border: 2px solid #333333; }ET20260717P18ET Jul 17 2026 18.00 Put (ET260717P00018000)option OPRA

ET20260717P18
ET Jul 17 2026 18.00 Put (ET260717P00018000)
option OPRA