Dark

ET20261218P20
ET Dec 18 2026 20.00 Put (ET261218P00020000)
option OPRA

EOD

Oct 1, 2026

0.9400-4.082%(-0.0400)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0000	1.0400	0.9400	0.9400	-4.082%	44	1,171	0.000%
2026-09-30	0.7400	0.9800	0.7400	0.9800	+15.294%	135	1,152	-4.082%
2026-09-29	0.8700	0.8700	0.8500	0.8500	+11.842%	35	1,162	+10.588%
2026-09-28	0.8200	0.8500	0.7600	0.7600	+2.703%	36	1,139	+23.684%
2026-09-25	0.7200	0.8000	0.7200	0.7400	+23.333%	76	1,146	+27.027%
2026-09-24	0.6000	0.6000	0.6000	0.6000	0.000%	50	1,184	+56.667%
2026-09-23	0.5200	0.6000	0.5200	0.6000	-1.639%	156	1,134	+56.667%
2026-09-22	0.5100	0.6100	0.3000	0.6100	+19.608%	49	1,196	+54.098%
2026-09-21	0.4600	0.5100	0.4600	0.5100	+27.500%	16	1,150	+84.314%
2026-09-18	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,145	+135.000%
2026-09-17	0.3700	0.5100	0.3700	0.4500	+9.756%	20	1,144	+108.889%
2026-09-16	0.4100	0.4200	0.3800	0.4100	+5.128%	47	1,127	+129.268%
2026-09-15	0.3500	0.3900	0.3500	0.3900	+8.333%	36	1,091	+141.026%
2026-09-11	0.3600	0.3600	0.3600	0.3600	+12.500%	22	1,082	+161.111%
2026-09-10	0.3000	0.3300	0.3000	0.3200	-5.882%	4	1,071	+193.750%
2026-09-09	0.3000	0.3600	0.3000	0.3400	-5.556%	13	1,068	+176.471%
2026-09-08	0.3800	0.3800	0.3600	0.3600	-2.703%	3	1,066	+161.111%
2026-09-04	0.4000	0.4100	0.3700	0.3700	-7.500%	142	945	+154.054%
2026-09-03	0.3400	0.4000	0.3300	0.4000	+5.263%	72	945	+135.000%
2026-09-02	0.3800	0.3800	0.3800	0.3800	-5.000%	2	935	+147.368%
2026-09-01	0.3600	0.4000	0.3500	0.4000	0.000%	26	923	+135.000%
2026-08-31	0.4100	0.4100	0.3200	0.4000	-11.111%	41	903	+135.000%
2026-08-28	0.4000	0.4500	0.4000	0.4500	+9.756%	22	882	+108.889%
2026-08-27	0.4500	0.4500	0.4100	0.4100	-8.889%	15	869	+129.268%
2026-08-26	0.4500	0.4500	0.4500	0.4500	-10.000%	3	864	+108.889%
2026-08-25	0.5900	0.5900	0.5000	0.5000	+4.167%	151	861	+88.000%
2026-08-24	0.4500	0.5500	0.4500	0.4800	-4.000%	241	734	+95.833%
2026-08-21	0.5000	0.5000	0.5000	0.5000	+8.696%	30	860	+88.000%
2026-08-19	0.4600	0.4600	0.4600	0.4600	-2.128%	1	890	+104.348%
2026-08-18	0.4700	0.4800	0.4700	0.4700	-18.966%	3	890	+100.000%
2026-08-17	0.5200	0.5800	0.5200	0.5800	+1.754%	25	891	+62.069%
2026-08-14	0.5700	0.5700	0.5700	0.5700	-12.308%	3	886	+64.912%
2026-08-12	0.6500	0.6500	0.6500	0.6500	+1.563%	1	887	+44.615%
2026-08-11	0.7000	0.7000	0.6400	0.6400	-8.571%	10	887	+46.875%
2026-08-10	0.7700	0.7700	0.7000	0.7000	-20.455%	17	886	+34.286%
2026-08-07	0.8800	0.8800	0.8800	0.8800	+10.000%	1	875	+6.818%
2026-08-06	0.8700	0.8700	0.7800	0.8000	-20.000%	5	874	+17.500%
2026-08-05	0.9800	1.0000	0.9200	1.0000	+17.647%	8	875	-6.000%
2026-08-04	0.9400	0.9400	0.8500	0.8500	-16.667%	5	867	+10.588%
2026-08-03	1.0200	1.0200	1.0200	1.0200	-2.857%	5	867	-7.843%
2026-07-29	1.0500	1.0500	1.0500	1.0500	+8.247%	1	872	-10.476%
2026-07-22	0.9100	0.9700	0.9100	0.9700	-1.020%	2	871	-3.093%
2026-07-20	0.9800	0.9800	0.9800	0.9800	-5.769%	30	872	-4.082%
2026-07-17	1.0000	1.0400	1.0000	1.0400	-19.380%	17	842	-9.615%
2026-07-13	1.1200	1.2900	1.1200	1.2900	+4.032%	31	840	-27.132%
2026-07-09	1.3300	1.3500	1.2400	1.2400	-13.889%	242	811	-24.194%
2026-07-06	1.6000	1.6000	1.4400	1.4400	-11.111%	11	577	-34.722%
2026-07-02	1.7000	1.8000	1.6200	1.6200	-8.475%	15	592	-41.975%
2026-06-29	1.7600	1.7700	1.7600	1.7700	-2.210%	20	592	-46.893%
2026-06-25	1.8500	1.8500	1.7800	1.8100	-9.500%	75	592	-48.066%
2026-06-24	1.8000	2.0000	1.8000	2.0000	+5.263%	20	627	-53.000%
2026-06-23	1.9000	1.9000	1.9000	1.9000	-5.000%	5	637	-50.526%
2026-06-22	2.0000	2.0000	2.0000	2.0000	-4.762%	10	642	-53.000%
2026-06-18	2.2500	2.2500	2.1000	2.1000	+5.528%	10	621	-55.238%
2026-06-17	1.9900	1.9900	1.9900	1.9900	-5.238%	10	621	-52.764%
2026-06-16	2.0300	2.1000	2.0000	2.1000	+7.692%	8	621	-55.238%
2026-06-12	1.9300	1.9500	1.9300	1.9500	-2.500%	320	625	-51.795%
2026-06-11	2.0000	2.0000	2.0000	2.0000	+4.167%	5	305	-53.000%
2026-06-10	1.9200	1.9200	1.9200	1.9200	-3.030%	1	300	-51.042%
2026-06-09	1.9200	1.9800	1.8600	1.9800	+10.000%	77	300	-52.525%
2026-06-08	1.8000	1.8000	1.8000	1.8000	+5.882%	5	225	-47.778%
2026-06-05	1.7000	1.7000	1.7000	1.7000	+6.250%	5	220	-44.706%
2026-06-04	1.6000	1.6000	1.6000	1.6000	+3.226%	5	215	-41.250%
2026-06-03	1.5900	1.5900	1.5500	1.5500	-18.421%	40	210	-39.355%
2026-05-29	1.7200	1.9000	1.7200	1.9000	+11.111%	20	235	-50.526%
2026-05-28	1.7100	1.7100	1.7100	1.7100	+3.636%	1	215	-45.029%
2026-05-27	1.6800	1.6800	1.6400	1.6500	+2.484%	13	215	-43.030%
2026-05-26	1.5000	1.6100	1.5000	1.6100	+19.259%	124	223	-41.615%
2026-05-21	1.3500	1.3500	1.3500	1.3500	-2.174%	5	319	-30.370%
2026-05-13	1.3800	1.3800	1.3800	1.3800	-4.828%	1	314	-31.884%
2026-05-12	1.4500	1.4500	1.4500	1.4500	-5.844%	1	314	-35.172%
2026-05-11	1.5400	1.5400	1.5400	1.5400	-4.348%	5	314	-38.961%
2026-05-07	1.6100	1.6100	1.6100	1.6100	-2.424%	3	309	-41.615%
2026-05-06	1.4200	1.6500	1.4200	1.6500	+25.954%	2	309	-43.030%
2026-05-05	1.3000	1.3100	1.2300	1.3100	-12.081%	21	307	-28.244%
2026-05-04	1.5100	1.5400	1.4500	1.4900	0.000%	62	286	-36.913%
2026-05-01	1.5500	1.5500	1.4900	1.4900	-22.798%	2	274	-36.913%
2026-04-29	1.9300	1.9300	1.9300	1.9300	+0.521%	50	274	-51.295%
2026-04-28	1.9400	1.9400	1.8700	1.9200	-11.111%	7	324	-51.042%
2026-04-22	2.1600	2.1600	2.1600	2.1600	-1.818%	10	317	-56.481%
2026-04-21	2.2000	2.2000	2.2000	2.2000	-3.509%	5	327	-57.273%
2026-04-17	2.6500	2.6500	2.2800	2.2800	-8.065%	30	322	-58.772%
2026-04-14	2.4800	2.4800	2.4800	2.4800	+7.359%	4	292	-62.097%
2026-04-13	2.1000	2.3100	2.1000	2.3100	+16.080%	71	288	-59.307%
2026-04-10	1.9900	1.9900	1.9900	1.9900	-5.238%	10	217	-52.764%
2026-04-09	1.9600	2.1000	1.9600	2.1000	+1.942%	40	227	-55.238%
2026-04-07	2.1000	2.1100	2.0600	2.0600	-0.962%	16	190	-54.369%
2026-04-06	2.0800	2.0800	2.0800	2.0800	-7.143%	1	177	-54.808%
2026-04-01	2.2400	2.2400	2.2400	2.2400	+17.895%	100	176	-58.036%
2026-03-31	1.9000	1.9000	1.9000	1.9000	+2.151%	2	76	-50.526%
2026-03-30	1.8600	1.8600	1.8600	1.8600	-18.062%	20	75	-49.462%
2026-03-20	2.1500	2.2700	2.1500	2.2700	0.000%	55	55	-58.590%

.dark-mode .zzWXB3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zzWXB3{ color: #333333; background-color: white; border: 2px solid #333333; }ET20261218P20ET Dec 18 2026 20.00 Put (ET261218P00020000)option OPRA

ET20261218P20
ET Dec 18 2026 20.00 Put (ET261218P00020000)
option OPRA