Dark

ET20261218P17
ET Dec 18 2026 17.00 Put (ET261218P00017000)
option OPRA

EOD

Aug 19, 2026

0.1000+25.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.1000	0.1000	0.1000	0.1000	+25.000%	1	5,475	0.000%
2026-08-18	0.0800	0.0800	0.0800	0.0800	-11.111%	61	5,475	+25.000%
2026-08-17	0.1300	0.1300	0.0900	0.0900	+28.571%	11	5,500	+11.111%
2026-08-14	0.1000	0.1000	0.0700	0.0700	-22.222%	10	5,500	+42.857%
2026-08-13	0.1000	0.1000	0.0900	0.0900	+28.571%	12	5,506	+11.111%
2026-08-12	0.1200	0.1200	0.0700	0.0700	-30.000%	13	5,508	+42.857%
2026-08-11	0.1300	0.1300	0.1000	0.1000	0.000%	6	5,509	0.000%
2026-08-10	0.1300	0.1400	0.1000	0.1000	-33.333%	10	5,509	0.000%
2026-08-07	0.1200	0.1500	0.1200	0.1500	+25.000%	56	5,511	-33.333%
2026-08-06	0.2000	0.2000	0.1200	0.1200	-20.000%	16	5,472	-16.667%
2026-08-05	0.1500	0.1500	0.1500	0.1500	-16.667%	10	5,457	-33.333%
2026-08-03	0.1800	0.1800	0.1800	0.1800	-10.000%	5	5,448	-44.444%
2026-07-31	0.2000	0.2000	0.2000	0.2000	0.000%	55	5,448	-50.000%
2026-07-29	0.2000	0.2000	0.2000	0.2000	+17.647%	20	5,472	-50.000%
2026-07-24	0.1700	0.1700	0.1700	0.1700	0.000%	20	5,452	-41.176%
2026-07-23	0.1300	0.1700	0.1300	0.1700	-26.087%	54	5,452	-41.176%
2026-07-22	0.2300	0.2300	0.2300	0.2300	+9.524%	2	5,457	-56.522%
2026-07-21	0.2200	0.2200	0.2100	0.2100	+5.000%	11	5,459	-52.381%
2026-07-20	0.2100	0.2100	0.1800	0.2000	-16.667%	3	5,468	-50.000%
2026-07-17	0.2400	0.2400	0.2400	0.2400	0.000%	1	5,469	-58.333%
2026-07-15	0.2400	0.2400	0.2400	0.2400	+9.091%	3	5,469	-58.333%
2026-07-14	0.2200	0.2200	0.2200	0.2200	-12.000%	1	5,473	-54.545%
2026-07-13	0.2300	0.2500	0.2300	0.2500	-19.355%	5	5,473	-60.000%
2026-07-10	0.3100	0.3100	0.3000	0.3100	-6.061%	151	5,475	-67.742%
2026-07-09	0.3300	0.3300	0.3300	0.3300	+17.857%	1	5,409	-69.697%
2026-07-08	0.2800	0.2800	0.2800	0.2800	0.000%	1	5,408	-64.286%
2026-07-07	0.2800	0.2800	0.2800	0.2800	-20.000%	2	5,407	-64.286%
2026-07-06	0.3500	0.3500	0.3500	0.3500	-7.895%	50	5,409	-71.429%
2026-07-02	0.3800	0.3800	0.3800	0.3800	0.000%	1	5,360	-73.684%
2026-07-01	0.3800	0.3800	0.3800	0.3800	-9.524%	2	5,360	-73.684%
2026-06-30	0.4700	0.4700	0.4200	0.4200	-2.326%	725	5,360	-76.190%
2026-06-26	0.4300	0.4600	0.4200	0.4300	-4.444%	43	4,660	-76.744%
2026-06-25	0.4500	0.4500	0.4500	0.4500	-10.000%	50	4,647	-77.778%
2026-06-24	0.5700	0.5700	0.5000	0.5000	-3.846%	31	4,647	-80.000%
2026-06-23	0.6900	0.6900	0.5200	0.5200	+1.961%	11	4,649	-80.769%
2026-06-22	0.5400	0.5400	0.4800	0.5100	-10.526%	74	4,638	-80.392%
2026-06-18	0.5900	0.5900	0.5700	0.5700	+5.556%	4	4,583	-82.456%
2026-06-17	0.6200	0.6200	0.4800	0.5400	-6.897%	3	4,583	-81.481%
2026-06-16	0.5500	0.5800	0.5500	0.5800	+3.571%	22	4,583	-82.759%
2026-06-15	0.5400	0.5600	0.4700	0.5600	+1.818%	10	4,583	-82.143%
2026-06-12	0.6600	0.6600	0.5500	0.5500	-8.333%	212	4,579	-81.818%
2026-06-11	0.6000	0.6000	0.6000	0.6000	+15.385%	3	4,416	-83.333%
2026-06-10	0.5300	0.5300	0.5100	0.5200	-3.704%	3	4,413	-80.769%
2026-06-09	0.5200	0.5800	0.5000	0.5400	+10.204%	32	4,410	-81.481%
2026-06-08	0.4900	0.4900	0.4900	0.4900	+13.953%	20	4,402	-79.592%
2026-06-05	0.4300	0.4300	0.4300	0.4300	-38.571%	2	4,382	-76.744%
2026-06-04	0.7000	0.7000	0.7000	0.7000	+48.936%	3	4,382	-85.714%
2026-06-03	0.4100	0.4700	0.4100	0.4700	-11.321%	23	4,382	-78.723%
2026-06-02	0.5000	0.5300	0.5000	0.5300	+6.000%	22	4,379	-81.132%
2026-06-01	0.5500	0.5500	0.5000	0.5000	0.000%	40	4,359	-80.000%
2026-05-29	0.5000	0.5000	0.5000	0.5000	+2.041%	10	4,349	-80.000%
2026-05-27	0.4800	0.5000	0.4800	0.4900	+22.500%	26	4,349	-79.592%
2026-05-26	0.4000	0.4000	0.4000	0.4000	0.000%	5	4,344	-75.000%
2026-05-22	0.4000	0.4000	0.4000	0.4000	+33.333%	1	4,342	-75.000%
2026-05-21	0.3000	0.3000	0.3000	0.3000	-11.765%	25	4,342	-66.667%
2026-05-19	0.3300	0.3400	0.2800	0.3400	-12.821%	36	4,342	-70.588%
2026-05-18	0.3900	0.3900	0.3900	0.3900	-7.143%	1	4,373	-74.359%
2026-05-11	0.4200	0.4200	0.4200	0.4200	-8.696%	3	4,373	-76.190%
2026-05-08	0.4600	0.4600	0.4300	0.4600	-2.128%	13	4,376	-78.261%
2026-05-07	0.6400	0.6400	0.4700	0.4700	+9.302%	3	4,365	-78.723%
2026-05-06	0.4300	0.4300	0.4300	0.4300	+30.303%	30	4,364	-76.744%
2026-05-05	0.4600	0.4600	0.3300	0.3300	-19.512%	13	4,360	-69.697%
2026-05-04	0.3200	0.4100	0.3200	0.4100	+2.500%	7	4,357	-75.610%
2026-04-30	0.4400	0.4400	0.4000	0.4000	-20.000%	106	4,360	-75.000%
2026-04-29	0.6200	0.6200	0.4500	0.5000	-1.961%	4,054	4,420	-80.000%
2026-04-28	0.5500	0.5700	0.5100	0.5100	-17.742%	135	538	-80.392%
2026-04-27	0.6300	0.6300	0.6200	0.6200	-8.824%	8	607	-83.871%
2026-04-24	0.6800	0.6800	0.6800	0.6800	-5.556%	37	599	-85.294%
2026-04-23	0.7200	0.7200	0.7200	0.7200	+10.769%	10	566	-86.111%
2026-04-22	0.6000	0.6500	0.6000	0.6500	-7.143%	60	566	-84.615%
2026-04-20	0.7000	0.7000	0.7000	0.7000	0.000%	10	506	-85.714%
2026-04-17	0.8500	0.8500	0.7000	0.7000	-2.778%	95	496	-85.714%
2026-04-16	0.7200	0.7500	0.7100	0.7200	-16.279%	32	467	-86.111%
2026-04-14	0.7700	0.8600	0.7300	0.8600	+11.688%	4	452	-88.372%
2026-04-13	0.7200	0.8100	0.6200	0.7700	+22.222%	151	450	-87.013%
2026-04-10	0.6300	0.6300	0.6300	0.6300	-11.268%	1	351	-84.127%
2026-04-09	0.6200	0.7100	0.5900	0.7100	-6.579%	8	351	-85.915%
2026-04-08	0.8000	0.8000	0.7600	0.7600	+8.571%	18	345	-86.842%
2026-04-07	0.7000	0.7000	0.7000	0.7000	-6.667%	2	338	-85.714%
2026-04-06	0.7400	0.7500	0.7300	0.7500	0.000%	22	338	-86.667%
2026-04-02	0.7500	0.8700	0.7500	0.7500	-10.714%	116	222	-86.667%
2026-04-01	0.7100	0.8400	0.7100	0.8400	+23.529%	4	222	-88.095%
2026-03-31	0.6800	0.6800	0.6800	0.6800	+17.241%	1	220	-85.294%
2026-03-30	0.6200	0.6200	0.5800	0.5800	0.000%	3	219	-82.759%
2026-03-27	0.6200	0.6500	0.5800	0.5800	-13.433%	43	218	-82.759%
2026-03-26	0.6300	0.6900	0.6300	0.6700	-4.286%	9	175	-85.075%
2026-03-25	0.7000	0.7000	0.7000	0.7000	+7.692%	3	167	-85.714%
2026-03-24	0.7600	0.7600	0.5700	0.6500	-7.143%	11	164	-84.615%
2026-03-23	0.7500	0.7500	0.7000	0.7000	+4.478%	8	159	-85.714%
2026-03-20	0.6700	0.6700	0.6700	0.6700	-15.190%	50	156	-85.075%
2026-03-19	0.7900	0.7900	0.7900	0.7900	-7.059%	20	106	-87.342%
2026-03-18	0.8500	0.8500	0.8500	0.8500	+6.250%	10	87	-88.235%
2026-03-17	0.7400	0.8000	0.7400	0.8000	-2.439%	60	86	-87.500%
2026-03-16	0.8200	0.8200	0.8200	0.8200	-8.889%	20	36	-87.805%
2026-03-12	0.9100	0.9100	0.8600	0.9000	0.000%	17	17	-88.889%

.dark-mode .HBBHzN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HBBHzN{ color: #333333; background-color: white; border: 2px solid #333333; }ET20261218P17ET Dec 18 2026 17.00 Put (ET261218P00017000)option OPRA

ET20261218P17
ET Dec 18 2026 17.00 Put (ET261218P00017000)
option OPRA