Dark

F20260918P11
F Sep 18 2026 11.00 Put (F260918P00011000)
option OPRA

EOD

Aug 13, 2026

0.02000.000%(0.0000)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0400	0.0400	0.0100	0.0200	0.000%	22	21,835	0.000%
2026-08-12	0.0300	0.0300	0.0200	0.0200	0.000%	64	21,840	0.000%
2026-08-11	0.0200	0.0200	0.0200	0.0200	0.000%	6	21,840	0.000%
2026-08-10	0.0400	0.0500	0.0100	0.0200	-50.000%	95	21,840	0.000%
2026-08-07	0.0400	0.0500	0.0300	0.0400	0.000%	49	21,795	-50.000%
2026-08-06	0.0500	0.0500	0.0400	0.0400	-20.000%	7	21,761	-50.000%
2026-08-05	0.0400	0.0500	0.0400	0.0500	+25.000%	6	21,758	-60.000%
2026-08-04	0.0500	0.0500	0.0300	0.0400	+33.333%	29	21,762	-50.000%
2026-08-03	0.0300	0.0300	0.0300	0.0300	-40.000%	2	21,767	-33.333%
2026-07-31	0.0500	0.0500	0.0500	0.0500	+66.667%	40	21,767	-60.000%
2026-07-30	0.0400	0.0400	0.0300	0.0300	-25.000%	12	21,767	-33.333%
2026-07-29	0.0500	0.0500	0.0300	0.0400	0.000%	34	21,758	-50.000%
2026-07-28	0.0400	0.0400	0.0300	0.0400	-33.333%	30	21,759	-50.000%
2026-07-27	0.0700	0.0700	0.0500	0.0600	0.000%	191	21,787	-66.667%
2026-07-24	0.0500	0.0600	0.0500	0.0600	-33.333%	11	21,780	-66.667%
2026-07-23	0.1100	0.1400	0.0800	0.0900	+12.500%	306	21,780	-77.778%
2026-07-22	0.0700	0.0800	0.0700	0.0800	+14.286%	253	21,779	-75.000%
2026-07-21	0.1000	0.1000	0.0700	0.0700	-22.222%	21	21,551	-71.429%
2026-07-20	0.1000	0.1000	0.0800	0.0900	0.000%	24	21,548	-77.778%
2026-07-17	0.0900	0.0900	0.0900	0.0900	-10.000%	10	21,536	-77.778%
2026-07-16	0.1000	0.1000	0.0900	0.1000	+11.111%	57	21,536	-80.000%
2026-07-15	0.1000	0.1000	0.0900	0.0900	-25.000%	11	21,533	-77.778%
2026-07-14	0.1200	0.1300	0.1100	0.1200	-7.692%	242	21,532	-83.333%
2026-07-13	0.1200	0.1300	0.1100	0.1300	0.000%	351	21,447	-84.615%
2026-07-10	0.1600	0.1600	0.1200	0.1300	-13.333%	32	21,314	-84.615%
2026-07-09	0.2100	0.2100	0.1500	0.1500	-16.667%	117	21,298	-86.667%
2026-07-08	0.1900	0.1900	0.1600	0.1800	+5.882%	4	21,271	-88.889%
2026-07-07	0.1700	0.1700	0.1700	0.1700	+21.429%	1	21,269	-88.235%
2026-07-06	0.1600	0.1600	0.1400	0.1400	-33.333%	12	21,268	-85.714%
2026-07-02	0.2000	0.2100	0.1900	0.2100	+40.000%	6	21,260	-90.476%
2026-07-01	0.1700	0.1800	0.1500	0.1500	-6.250%	31	21,260	-86.667%
2026-06-30	0.1600	0.1600	0.1600	0.1600	+14.286%	2	21,256	-87.500%
2026-06-29	0.1600	0.1600	0.1400	0.1400	-12.500%	21	21,254	-85.714%
2026-06-26	0.1500	0.1600	0.1500	0.1600	+6.667%	152	21,273	-87.500%
2026-06-25	0.1300	0.1500	0.1300	0.1500	-16.667%	2,382	21,189	-86.667%
2026-06-24	0.1700	0.1900	0.1700	0.1800	+5.882%	3	20,989	-88.889%
2026-06-23	0.2200	0.2200	0.1700	0.1700	-5.556%	6	20,988	-88.235%
2026-06-22	0.1400	0.1800	0.1400	0.1800	0.000%	1,238	20,415	-88.889%
2026-06-18	0.2100	0.2100	0.1800	0.1800	-14.286%	49	20,991	-88.889%
2026-06-17	0.1700	0.2100	0.1700	0.2100	+40.000%	15	20,991	-90.476%
2026-06-16	0.1600	0.1600	0.1500	0.1500	0.000%	43	20,991	-86.667%
2026-06-15	0.1400	0.1700	0.1400	0.1500	-16.667%	19	21,012	-86.667%
2026-06-12	0.1800	0.1800	0.1800	0.1800	-5.263%	20	21,016	-88.889%
2026-06-11	0.2200	0.2200	0.1900	0.1900	-13.636%	16	21,014	-89.474%
2026-06-10	0.1800	0.2200	0.1800	0.2200	+22.222%	541	21,020	-90.909%
2026-06-09	0.1500	0.1800	0.1500	0.1800	+12.500%	138	20,654	-88.889%
2026-06-08	0.1800	0.1800	0.1500	0.1600	-11.111%	10	20,769	-87.500%
2026-06-05	0.1900	0.2000	0.1600	0.1800	+28.571%	8	20,769	-88.889%
2026-06-04	0.1500	0.1500	0.1400	0.1400	-6.667%	20	20,770	-85.714%
2026-06-03	0.1400	0.1500	0.1200	0.1500	+25.000%	58	20,777	-86.667%
2026-06-02	0.1300	0.1400	0.1200	0.1200	+9.091%	162	20,755	-83.333%
2026-06-01	0.1200	0.1200	0.1100	0.1100	+10.000%	28	20,852	-81.818%
2026-05-29	0.1200	0.1200	0.0900	0.1000	-16.667%	131	20,852	-80.000%
2026-05-28	0.1500	0.1500	0.1100	0.1200	-14.286%	181	20,877	-83.333%
2026-05-27	0.1400	0.1700	0.1300	0.1400	-12.500%	80	20,870	-85.714%
2026-05-26	0.1600	0.1700	0.1400	0.1600	0.000%	216	20,860	-87.500%
2026-05-22	0.2200	0.2200	0.1600	0.1600	-33.333%	442	20,835	-87.500%
2026-05-21	0.3000	0.3100	0.2300	0.2400	-20.000%	615	21,351	-91.667%
2026-05-20	0.3600	0.3600	0.2800	0.3000	-9.091%	147	21,351	-93.333%
2026-05-19	0.3700	0.3800	0.3100	0.3300	-5.714%	65	20,036	-93.939%
2026-05-18	0.3300	0.3500	0.2900	0.3500	+20.690%	1,709	20,036	-94.286%
2026-05-15	0.2600	0.3600	0.2600	0.2900	+20.833%	106	20,036	-93.103%
2026-05-14	0.2700	0.2800	0.2000	0.2400	-25.000%	1,005	20,077	-91.667%
2026-05-13	0.4400	0.4400	0.2800	0.3200	-37.255%	4,683	20,294	-93.750%
2026-05-12	0.5700	0.5700	0.5100	0.5100	-8.929%	146	20,294	-96.078%
2026-05-11	0.3800	0.5600	0.3800	0.5600	+21.739%	2,873	20,294	-96.429%
2026-05-08	0.4900	0.4900	0.4500	0.4600	-8.000%	229	18,704	-95.652%
2026-05-07	0.4700	0.5100	0.4700	0.5000	+6.383%	115	18,536	-96.000%
2026-05-06	0.5800	0.5800	0.4700	0.4700	-25.397%	137	18,451	-95.745%
2026-05-05	0.6900	0.6900	0.6100	0.6300	-11.268%	69	18,419	-96.825%
2026-05-04	0.6100	0.7600	0.6100	0.7100	+16.393%	449	18,417	-97.183%
2026-05-01	0.6000	0.6300	0.5700	0.6100	+7.018%	266	18,478	-96.721%
2026-04-30	0.7200	0.7200	0.5700	0.5700	-1.724%	213	18,478	-96.491%
2026-04-29	0.5700	0.5800	0.5500	0.5800	+7.407%	27	18,430	-96.552%
2026-04-28	0.5600	0.5700	0.5300	0.5400	+1.887%	173	18,427	-96.296%
2026-04-27	0.5600	0.5600	0.5300	0.5300	-5.357%	898	18,433	-96.226%
2026-04-24	0.5600	0.5700	0.5500	0.5600	+3.704%	40	18,335	-96.429%
2026-04-23	0.5100	0.5500	0.4900	0.5400	+8.000%	247	18,332	-96.296%
2026-04-22	0.4700	0.5000	0.4700	0.5000	+11.111%	7	18,536	-96.000%
2026-04-21	0.4400	0.4500	0.4200	0.4500	0.000%	35	18,543	-95.556%
2026-04-20	0.4600	0.4600	0.4500	0.4500	+2.273%	535	18,543	-95.556%
2026-04-17	0.4800	0.4800	0.4100	0.4400	-16.981%	1,080	18,223	-95.455%
2026-04-16	0.5400	0.5400	0.5200	0.5300	+8.163%	76	19,177	-96.226%
2026-04-15	0.5000	0.5300	0.4900	0.4900	+2.083%	133	19,186	-95.918%
2026-04-14	0.5300	0.5300	0.4800	0.4800	-27.273%	527	19,278	-95.833%
2026-04-13	0.7300	0.7300	0.6600	0.6600	0.000%	24	19,425	-96.970%
2026-04-10	0.6000	0.6700	0.6000	0.6600	0.000%	13	19,409	-96.970%
2026-04-09	0.7100	0.7100	0.6500	0.6600	0.000%	17	19,411	-96.970%
2026-04-08	0.6900	0.6900	0.6600	0.6600	-25.000%	13	19,408	-96.970%
2026-04-07	0.9300	0.9500	0.8800	0.8800	-1.124%	50	19,401	-97.727%
2026-04-06	0.9000	0.9000	0.8600	0.8900	0.000%	248	19,383	-97.753%
2026-04-02	0.9700	0.9800	0.8900	0.8900	+2.299%	166	19,059	-97.753%
2026-04-01	0.8700	0.8800	0.8600	0.8700	-3.333%	108	19,059	-97.701%
2026-03-31	0.9800	0.9800	0.9000	0.9000	-16.667%	251	19,057	-97.778%
2026-03-30	0.9500	1.1200	0.9500	1.0800	+14.894%	1,196	18,846	-98.148%
2026-03-27	1.0000	1.0400	0.9400	0.9400	+1.075%	11,878	17,973	-97.872%
2026-03-26	0.9400	0.9600	0.8700	0.9300	+6.897%	448	16,274	-97.849%
2026-03-25	0.8700	0.8700	0.8700	0.8700	+2.353%	505	16,259	-97.701%
2026-03-24	0.8800	0.8800	0.8500	0.8500	+2.410%	42	15,789	-97.647%
2026-03-23	1.1300	1.1300	0.8000	0.8300	-16.162%	1,510	15,742	-97.590%
2026-03-20	0.9100	1.0200	0.9100	0.9900	+10.000%	45	14,236	-97.980%
2026-03-19	0.9100	0.9900	0.9000	0.9000	+5.882%	670	14,234	-97.778%
2026-03-18	0.8300	0.8500	0.8200	0.8500	-7.609%	24	14,009	-97.647%
2026-03-16	0.9000	0.9400	0.9000	0.9200	-3.158%	238	13,994	-97.826%
2026-03-13	0.8100	0.9500	0.8100	0.9500	+17.284%	82	13,792	-97.895%
2026-03-12	0.8300	0.8300	0.7600	0.8100	+3.846%	7,024	13,742	-97.531%
2026-03-11	0.7800	0.7800	0.7800	0.7800	+13.043%	12	6,720	-97.436%
2026-03-10	0.7100	0.7100	0.6700	0.6900	-9.211%	5	6,720	-97.101%
2026-03-09	0.8700	0.8800	0.7600	0.7600	-7.317%	2,755	6,718	-97.368%
2026-03-06	0.7800	0.8200	0.7400	0.8200	+15.493%	652	5,231	-97.561%
2026-03-05	0.6100	0.7100	0.6000	0.7100	+31.481%	872	4,884	-97.183%
2026-03-04	0.5200	0.5500	0.5200	0.5400	-14.286%	1,199	4,813	-96.296%
2026-03-03	0.5800	0.6300	0.5800	0.6300	+40.000%	75	4,146	-96.825%
2026-03-02	0.4400	0.4800	0.4400	0.4500	+40.625%	582	4,146	-95.556%
2026-02-26	0.2900	0.3200	0.2900	0.3200	0.000%	1,908	3,774	-93.750%
2026-02-25	0.3100	0.3200	0.2800	0.3200	-23.810%	5	1,868	-93.750%
2026-02-23	0.3500	0.4200	0.3500	0.4200	+10.526%	123	1,868	-95.238%
2026-02-20	0.3700	0.3800	0.3700	0.3800	-2.564%	5	1,779	-94.737%
2026-02-19	0.3900	0.3900	0.3900	0.3900	+14.706%	11	1,780	-94.872%
2026-02-18	0.3400	0.3400	0.3400	0.3400	-2.857%	12	1,770	-94.118%
2026-02-17	0.3600	0.3600	0.3500	0.3500	0.000%	9	1,761	-94.286%
2026-02-13	0.3500	0.3500	0.3500	0.3500	-12.500%	71	1,659	-94.286%
2026-02-12	0.4000	0.4000	0.4000	0.4000	-4.762%	100	1,659	-95.000%
2026-02-11	0.4300	0.4300	0.4100	0.4200	-6.667%	17	1,598	-95.238%
2026-02-10	0.4400	0.4500	0.4300	0.4500	+2.273%	17	1,587	-95.556%
2026-02-09	0.4700	0.4700	0.4400	0.4400	-8.333%	23	1,587	-95.455%
2026-02-06	0.4800	0.4800	0.4800	0.4800	-2.041%	1,301	1,584	-95.833%
2026-02-05	0.4900	0.4900	0.4900	0.4900	+16.667%	2	300	-95.918%
2026-02-04	0.4400	0.4400	0.4100	0.4200	0.000%	6	299	-95.238%
2026-01-29	0.4400	0.4400	0.4200	0.4200	-8.696%	2	297	-95.238%
2026-01-28	0.4600	0.4600	0.4600	0.4600	-2.128%	1	297	-95.652%
2026-01-26	0.4700	0.4700	0.4700	0.4700	+11.905%	1	297	-95.745%
2026-01-23	0.4200	0.4200	0.4200	0.4200	-14.286%	5	297	-95.238%
2026-01-21	0.4900	0.4900	0.4900	0.4900	-7.547%	273	292	-95.918%
2026-01-20	0.4600	0.5300	0.4600	0.5300	+10.417%	102	103	-96.226%
2026-01-16	0.4800	0.4800	0.4800	0.4800	0.000%	1	0	-95.833%