Dark

F20260918P13
F Sep 18 2026 13.00 Put (F260918P00013000)
option OPRA

EOD

Aug 13, 2026

0.1800-5.263%(-0.0100)489

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1800	0.2100	0.1500	0.1800	-5.263%	489	23,732	0.000%
2026-08-12	0.1800	0.2200	0.1800	0.1900	+5.556%	1,269	23,880	-5.263%
2026-08-11	0.2000	0.2100	0.1600	0.1800	-14.286%	518	23,890	0.000%
2026-08-10	0.2800	0.3000	0.2000	0.2100	-12.500%	4,204	23,821	-14.286%
2026-08-07	0.3000	0.3200	0.2200	0.2400	-22.581%	3,116	24,032	-25.000%
2026-08-06	0.2300	0.3200	0.2300	0.3100	+29.167%	7,796	24,543	-41.935%
2026-08-05	0.2200	0.2500	0.2100	0.2400	0.000%	1,223	20,726	-25.000%
2026-08-04	0.2300	0.3000	0.2200	0.2400	+20.000%	1,634	20,544	-25.000%
2026-08-03	0.1500	0.2100	0.1300	0.2000	+5.263%	165	19,796	-10.000%
2026-07-31	0.1500	0.2400	0.1500	0.1900	+5.556%	203	19,721	-5.263%
2026-07-30	0.1800	0.2000	0.1700	0.1800	+12.500%	628	19,668	0.000%
2026-07-29	0.1400	0.1700	0.0800	0.1600	-27.273%	746	19,399	+12.500%
2026-07-28	0.2900	0.2900	0.2100	0.2200	-31.250%	663	19,623	-18.182%
2026-07-27	0.2800	0.3500	0.2600	0.3200	-13.514%	253	20,069	-43.750%
2026-07-24	0.4200	0.4200	0.3200	0.3700	-15.909%	1,177	19,936	-51.351%
2026-07-23	0.4100	0.4500	0.4100	0.4400	+15.789%	56	20,891	-59.091%
2026-07-22	0.3300	0.3800	0.3200	0.3800	-7.317%	801	20,895	-52.632%
2026-07-21	0.4500	0.4500	0.3800	0.4100	-16.327%	9	20,307	-56.098%
2026-07-20	0.3700	0.5000	0.3700	0.4900	+25.641%	98	20,304	-63.265%
2026-07-17	0.5200	0.5200	0.3900	0.3900	-15.217%	81	20,261	-53.846%
2026-07-16	0.4400	0.4700	0.4400	0.4600	+4.545%	62	20,203	-60.870%
2026-07-15	0.4800	0.4800	0.4200	0.4400	-18.519%	1,086	20,141	-59.091%
2026-07-14	0.5600	0.6000	0.5400	0.5400	-11.475%	348	20,112	-66.667%
2026-07-13	0.5000	0.6100	0.4900	0.6100	+10.909%	2,027	20,275	-70.492%
2026-07-10	0.6200	0.6200	0.5300	0.5500	-20.290%	1,249	20,032	-67.273%
2026-07-09	0.7000	0.7600	0.6500	0.6900	-5.479%	1,223	20,862	-73.913%
2026-07-08	0.7700	0.8100	0.7300	0.7300	+2.817%	342	20,763	-75.342%
2026-07-07	0.6700	0.7100	0.6600	0.7100	+10.938%	2,027	20,686	-74.648%
2026-07-06	0.7300	0.7300	0.6200	0.6400	-22.892%	453	18,675	-71.875%
2026-07-02	0.6800	0.8800	0.6800	0.8300	+16.901%	208	18,517	-78.313%
2026-07-01	0.6900	0.7400	0.6400	0.7100	+10.938%	144	18,517	-74.648%
2026-06-30	0.6900	0.6900	0.6000	0.6400	+8.475%	96	18,472	-71.875%
2026-06-29	0.5900	0.6300	0.5800	0.5900	-4.839%	26	18,482	-69.492%
2026-06-26	0.6100	0.6200	0.5300	0.6200	+3.333%	17	18,476	-70.968%
2026-06-25	0.6100	0.6200	0.5700	0.6000	-14.286%	158	18,469	-70.000%
2026-06-24	0.7200	0.7400	0.7000	0.7000	+11.111%	1,600	18,581	-74.286%
2026-06-23	0.7000	0.7600	0.6100	0.6300	-11.268%	20	17,096	-71.429%
2026-06-22	0.5600	0.7100	0.5600	0.7100	+1.429%	834	17,079	-74.648%
2026-06-18	0.7000	0.8000	0.6800	0.7000	-1.408%	609	16,601	-74.286%
2026-06-17	0.6400	0.7100	0.6000	0.7100	+20.339%	286	16,601	-74.648%
2026-06-16	0.5300	0.5900	0.5300	0.5900	+11.321%	674	16,601	-69.492%
2026-06-15	0.4600	0.5300	0.4600	0.5300	-8.621%	487	15,960	-66.038%
2026-06-12	0.6200	0.6200	0.5700	0.5800	0.000%	3,218	15,974	-68.966%
2026-06-11	0.7300	0.7500	0.5700	0.5800	-18.310%	282	13,297	-68.966%
2026-06-10	0.6000	0.7100	0.5800	0.7100	+26.786%	1,778	13,042	-74.648%
2026-06-09	0.4100	0.6500	0.4100	0.5600	+12.000%	726	11,520	-67.857%
2026-06-08	0.5000	0.5000	0.4800	0.5000	-15.254%	293	10,909	-64.000%
2026-06-05	0.5100	0.6200	0.5100	0.5900	+22.917%	69	10,721	-69.492%
2026-06-04	0.4400	0.5000	0.4400	0.4800	+9.091%	402	10,709	-62.500%
2026-06-03	0.4000	0.4400	0.4000	0.4400	+12.821%	1,087	10,720	-59.091%
2026-06-02	0.4300	0.4300	0.3700	0.3900	+11.429%	23	10,218	-53.846%
2026-06-01	0.2800	0.3600	0.2800	0.3500	+34.615%	483	10,204	-48.571%
2026-05-29	0.3200	0.3300	0.2500	0.2600	-23.529%	883	10,144	-30.769%
2026-05-28	0.4500	0.4500	0.3400	0.3400	-22.727%	1,843	10,303	-47.059%
2026-05-27	0.4500	0.5000	0.4300	0.4400	-15.385%	2,589	10,457	-59.091%
2026-05-26	0.5500	0.5600	0.4900	0.5200	-7.143%	1,372	9,809	-65.385%
2026-05-22	0.7500	0.7500	0.5500	0.5600	-33.333%	3,196	9,119	-67.857%
2026-05-21	1.0000	1.0000	0.8100	0.8400	-16.000%	702	9,299	-78.571%
2026-05-20	1.1000	1.1000	0.9700	1.0000	-9.091%	150	9,299	-82.000%
2026-05-19	1.0500	1.2500	1.0000	1.1000	0.000%	944	9,419	-83.636%
2026-05-18	0.8700	1.1000	0.8700	1.1000	+13.402%	247	9,419	-83.636%
2026-05-15	0.8400	1.0600	0.8300	0.9700	+42.647%	1,888	9,419	-81.443%
2026-05-14	0.8700	0.8800	0.6300	0.6800	-27.660%	3,588	9,029	-73.529%
2026-05-13	1.4800	1.4800	0.8500	0.9400	-39.744%	3,088	5,159	-80.851%
2026-05-12	1.6000	1.6000	1.5400	1.5600	-1.266%	19	5,159	-88.462%
2026-05-11	1.4300	1.5800	1.4300	1.5800	+12.057%	58	5,159	-88.608%
2026-05-08	1.4500	1.4600	1.4100	1.4100	-9.032%	104	5,102	-87.234%
2026-05-07	1.4600	1.5500	1.4600	1.5500	+6.897%	8	5,002	-88.387%
2026-05-06	1.5600	1.5600	1.4400	1.4500	-17.614%	147	4,997	-87.586%
2026-05-05	1.7700	1.7700	1.7600	1.7600	-7.853%	4	4,851	-89.773%
2026-05-04	1.7400	1.9500	1.7400	1.9100	+15.758%	23	4,851	-90.576%
2026-05-01	1.6500	1.6500	1.6500	1.6500	+3.774%	21	4,866	-89.091%
2026-04-30	1.8000	1.8000	1.5700	1.5900	+0.633%	18	4,866	-88.679%
2026-04-29	1.5500	1.5800	1.5500	1.5800	+4.636%	15	4,863	-88.608%
2026-04-28	1.5000	1.5100	1.4600	1.5100	+4.138%	33	4,873	-88.079%
2026-04-27	1.3900	1.4500	1.3900	1.4500	-2.027%	653	4,869	-87.586%
2026-04-24	1.5000	1.5000	1.4800	1.4800	+7.246%	92	4,337	-87.838%
2026-04-23	1.3600	1.3800	1.3500	1.3800	+2.222%	132	4,338	-86.957%
2026-04-22	1.1800	1.3500	1.1800	1.3500	+13.445%	19	4,325	-86.667%
2026-04-21	1.1700	1.2400	1.1600	1.1900	-5.556%	144	4,325	-84.874%
2026-04-20	1.2300	1.2600	1.2300	1.2600	+8.621%	48	4,325	-85.714%
2026-04-17	1.2700	1.2700	1.1400	1.1600	-17.730%	390	4,301	-84.483%
2026-04-16	1.3900	1.4100	1.3500	1.4100	+7.634%	14	4,245	-87.234%
2026-04-15	1.3800	1.4000	1.3100	1.3100	+1.550%	388	4,258	-86.260%
2026-04-14	1.3800	1.3800	1.2800	1.2900	-25.000%	6	4,203	-86.047%
2026-04-13	1.7200	1.7200	1.7200	1.7200	+12.418%	2	4,201	-89.535%
2026-04-10	1.5300	1.5300	1.5300	1.5300	-3.165%	20	4,203	-88.235%
2026-04-09	1.5900	1.5900	1.5800	1.5800	-2.469%	2	4,183	-88.608%
2026-04-08	1.6600	1.7100	1.6200	1.6200	-20.197%	39	4,184	-88.889%
2026-04-07	2.0800	2.0800	2.0300	2.0300	-0.490%	3	4,181	-91.133%
2026-04-06	2.0400	2.0400	2.0400	2.0400	+0.990%	5	4,180	-91.176%
2026-04-02	2.1500	2.1600	2.0200	2.0200	+1.000%	502	4,349	-91.089%
2026-04-01	2.0000	2.0000	2.0000	2.0000	-8.676%	36	4,349	-91.000%
2026-03-27	2.1900	2.2100	2.1500	2.1900	+7.882%	844	4,349	-91.781%
2026-03-26	1.9500	2.0300	1.9500	2.0300	+8.556%	3	4,650	-91.133%
2026-03-25	1.7700	1.8700	1.7700	1.8700	-4.103%	3	4,650	-90.374%
2026-03-24	1.9200	1.9500	1.9200	1.9500	+3.175%	43	4,652	-90.769%
2026-03-23	1.9400	1.9400	1.8900	1.8900	-10.000%	12	4,627	-90.476%
2026-03-20	2.1000	2.1000	2.1000	2.1000	+0.962%	1	4,627	-91.429%
2026-03-19	2.1200	2.1200	2.0800	2.0800	+19.540%	12	4,627	-91.346%
2026-03-18	1.8900	1.8900	1.7400	1.7400	-15.122%	4	4,616	-89.655%
2026-03-13	1.9300	2.0500	1.9300	2.0500	+16.477%	59	4,616	-91.220%
2026-03-12	1.7700	1.7700	1.7600	1.7600	+0.571%	12	4,617	-89.773%
2026-03-11	1.6500	1.7500	1.6500	1.7500	+8.696%	16	4,629	-89.714%
2026-03-10	1.7600	1.7600	1.5800	1.6100	-11.050%	11	4,634	-88.820%
2026-03-09	1.9100	1.9100	1.8100	1.8100	+4.624%	16	4,627	-90.055%
2026-03-06	1.7300	1.7300	1.7000	1.7300	+5.488%	244	4,616	-89.595%
2026-03-05	1.4800	1.6400	1.4800	1.6400	+22.388%	143	4,631	-89.024%
2026-03-04	1.2800	1.3500	1.2700	1.3400	-7.586%	147	4,740	-86.567%
2026-03-03	1.3100	1.4500	1.3100	1.4500	+27.193%	260	4,751	-87.586%
2026-03-02	1.1200	1.1600	1.1200	1.1400	+37.349%	898	4,842	-84.211%
2026-02-27	0.8000	0.8600	0.8000	0.8300	+6.410%	257	4,748	-78.313%
2026-02-26	0.7000	0.7800	0.7000	0.7800	0.000%	215	4,742	-76.923%
2026-02-25	0.7900	0.7900	0.7500	0.7800	-4.878%	113	4,857	-76.923%
2026-02-24	0.8400	0.8500	0.8200	0.8200	-20.388%	46	4,857	-78.049%
2026-02-23	0.8800	1.0300	0.8800	1.0300	+11.957%	108	4,834	-82.524%
2026-02-20	0.9600	0.9600	0.9100	0.9200	-5.155%	4	4,751	-80.435%
2026-02-19	0.9700	0.9800	0.9300	0.9700	+5.435%	598	4,744	-81.443%
2026-02-18	0.8800	0.9200	0.8600	0.9200	+5.747%	2,939	4,093	-80.435%
2026-02-17	0.8700	0.8700	0.8500	0.8700	+2.353%	8	1,287	-79.310%
2026-02-13	0.9100	0.9100	0.8300	0.8500	-9.574%	169	1,153	-78.824%
2026-02-12	0.8700	1.0300	0.8700	0.9400	-6.000%	15	1,153	-80.851%
2026-02-11	1.1000	1.1000	1.0000	1.0000	-5.660%	12	1,152	-82.000%
2026-02-10	1.0800	1.0800	1.0600	1.0600	-1.852%	3	1,143	-83.019%
2026-02-09	1.0900	1.0900	1.0600	1.0800	+1.887%	23	1,142	-83.333%
2026-02-06	1.1000	1.1000	1.0600	1.0600	-4.505%	14	1,143	-83.019%
2026-02-05	1.1500	1.1500	1.1100	1.1100	+4.717%	4	1,130	-83.784%
2026-02-04	1.0100	1.0600	1.0100	1.0600	-5.357%	3	1,126	-83.019%
2026-02-03	1.0400	1.1200	0.9800	1.1200	+6.667%	392	1,124	-83.929%
2026-01-28	1.0200	1.0600	1.0200	1.0500	-8.696%	3	1,063	-82.857%
2026-01-26	1.1500	1.2000	1.1400	1.1500	+2.679%	11	1,063	-84.348%
2026-01-23	1.0900	1.1200	1.0900	1.1200	+4.673%	2	1,067	-83.929%
2026-01-22	1.0600	1.1000	1.0200	1.0700	-5.310%	184	1,067	-83.178%
2026-01-21	1.1300	1.1300	1.1300	1.1300	-9.600%	1	1,063	-84.071%
2026-01-20	1.2000	1.2600	1.1700	1.2500	+16.822%	1,087	1,062	-85.600%
2026-01-16	1.1100	1.1200	1.0700	1.0700	-2.727%	76	181	-83.178%
2026-01-15	1.0500	1.1000	1.0400	1.1000	0.000%	185	181	-83.636%