Dark

F20260918P15
F Sep 18 2026 15.00 Put (F260918P00015000)
option OPRA

EOD

Aug 13, 2026

1.270.000%(0.00)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.1400	1.2700	1.1400	1.2700	0.000%	13	7,123	0.000%
2026-08-12	1.2200	1.3400	1.2200	1.2700	+5.833%	72	7,128	0.000%
2026-08-11	1.2400	1.2600	1.0900	1.2000	-6.977%	138	7,182	+5.833%
2026-08-10	1.4400	1.5000	1.2500	1.2900	-7.194%	32	7,078	-1.550%
2026-08-07	1.4600	1.4800	1.3900	1.3900	-6.081%	206	7,078	-8.633%
2026-08-06	1.3200	1.4800	1.2800	1.4800	+22.314%	15	6,955	-14.189%
2026-08-05	1.1300	1.2100	1.0700	1.2100	+2.542%	25	6,950	+4.959%
2026-08-04	1.0600	1.3600	1.0600	1.1800	+14.563%	113	6,941	+7.627%
2026-08-03	0.8700	1.0600	0.7800	1.0300	+8.421%	32	6,953	+23.301%
2026-07-31	0.9200	1.0900	0.9200	0.9500	+13.095%	138	6,939	+33.684%
2026-07-30	0.8000	1.0000	0.7600	0.8400	+13.514%	292	6,943	+51.190%
2026-07-29	0.6200	0.7400	0.4200	0.7400	-23.711%	1,575	6,883	+71.622%
2026-07-28	1.0500	1.0600	0.9000	0.9700	-13.393%	386	6,220	+30.928%
2026-07-27	1.0600	1.2700	1.0000	1.1200	-17.037%	108	5,862	+13.393%
2026-07-24	1.4400	1.4400	1.1800	1.3500	-8.784%	30	5,839	-5.926%
2026-07-23	1.5300	1.5300	1.4700	1.4800	+13.846%	20	5,811	-14.189%
2026-07-22	1.2000	1.3000	1.2000	1.3000	-0.763%	48	5,830	-2.308%
2026-07-21	1.3600	1.3600	1.3100	1.3100	-16.561%	2	5,805	-3.053%
2026-07-20	1.4900	1.5700	1.4800	1.5700	+13.768%	46	5,803	-19.108%
2026-07-17	1.3800	1.3800	1.3200	1.3800	-7.383%	6	5,801	-7.971%
2026-07-16	1.5500	1.5500	1.4900	1.4900	0.000%	4	5,801	-14.765%
2026-07-15	1.5000	1.5000	1.4000	1.4900	-10.241%	82	5,798	-14.765%
2026-07-14	1.6500	1.6600	1.6500	1.6600	-4.046%	9	5,797	-23.494%
2026-07-13	1.5600	1.7300	1.5600	1.7300	+7.453%	19	5,806	-26.590%
2026-07-10	1.8100	1.8100	1.6100	1.6100	-18.687%	13	5,813	-21.118%
2026-07-09	1.9700	1.9800	1.9700	1.9800	-4.348%	25	5,801	-35.859%
2026-07-08	2.1300	2.1300	2.0700	2.0700	+12.500%	6	5,801	-38.647%
2026-07-07	1.8300	1.8600	1.8300	1.8400	+3.371%	18	5,805	-30.978%
2026-07-06	1.8800	1.8800	1.7400	1.7800	-17.209%	42	5,808	-28.652%
2026-07-02	1.8900	2.1700	1.8900	2.1500	+14.362%	17	5,785	-40.930%
2026-07-01	1.8700	1.9400	1.7700	1.8800	+8.671%	55	5,785	-32.447%
2026-06-30	1.6300	1.7300	1.6300	1.7300	+7.453%	62	5,813	-26.590%
2026-06-29	1.6500	1.7000	1.6000	1.6100	-0.617%	34	5,812	-21.118%
2026-06-26	1.5800	1.6200	1.4900	1.6200	-1.818%	13	5,785	-21.605%
2026-06-25	1.5800	1.6500	1.5700	1.6500	-11.290%	25	5,788	-23.030%
2026-06-24	1.7500	1.8800	1.7400	1.8600	+9.412%	95	5,773	-31.720%
2026-06-23	1.7000	1.7000	1.7000	1.7000	0.000%	8	5,829	-25.294%
2026-06-22	1.6200	1.7600	1.4700	1.7000	-3.955%	314	5,830	-25.294%
2026-06-18	1.7900	1.8800	1.7700	1.7700	-2.210%	8	5,882	-28.249%
2026-06-17	1.5500	1.8100	1.5500	1.8100	+22.297%	118	5,882	-29.834%
2026-06-16	1.4200	1.4800	1.4200	1.4800	+6.475%	4	5,882	-14.189%
2026-06-15	1.2800	1.3900	1.1500	1.3900	-4.138%	163	5,883	-8.633%
2026-06-12	1.5300	1.5400	1.4300	1.4500	-2.685%	55	5,882	-12.414%
2026-06-11	1.7300	1.7300	1.4700	1.4900	-12.865%	129	5,912	-14.765%
2026-06-10	1.4900	1.7100	1.4900	1.7100	+19.580%	447	5,992	-25.731%
2026-06-09	1.2100	1.5500	1.1700	1.4300	+10.853%	235	6,042	-11.189%
2026-06-08	1.2800	1.3900	1.2700	1.2900	-11.644%	193	6,065	-1.550%
2026-06-05	1.3000	1.5300	1.3000	1.4600	+15.873%	505	6,007	-13.014%
2026-06-04	1.1500	1.2900	1.1400	1.2600	+10.526%	244	6,015	+0.794%
2026-06-03	1.0800	1.1500	1.0400	1.1400	+15.152%	1,384	5,907	+11.404%
2026-06-02	0.9600	1.1100	0.9300	0.9900	+10.000%	490	5,298	+28.283%
2026-06-01	0.7100	0.9200	0.7100	0.9000	+25.000%	241	5,110	+41.111%
2026-05-29	0.8600	0.8600	0.6800	0.7200	-16.279%	1,982	4,991	+76.389%
2026-05-28	1.1300	1.1300	0.8600	0.8600	-25.217%	595	3,193	+47.674%
2026-05-27	1.2900	1.2900	1.1000	1.1500	-14.179%	575	2,844	+10.435%
2026-05-26	1.3300	1.3700	1.2800	1.3400	-8.219%	1,121	2,598	-5.224%
2026-05-22	1.6500	1.6800	1.4500	1.4600	-27.723%	1,188	1,839	-13.014%
2026-05-21	2.3200	2.3200	2.0200	2.0200	-11.404%	17	1,827	-37.129%
2026-05-20	2.4800	2.4800	2.2300	2.2800	-2.146%	22	1,827	-44.298%
2026-05-19	2.6100	2.6500	2.3300	2.3300	-4.115%	16	1,836	-45.494%
2026-05-18	2.3300	2.4300	2.3300	2.4300	+14.623%	3	1,836	-47.737%
2026-05-15	1.9500	2.3000	1.9500	2.1200	+28.485%	106	1,836	-40.094%
2026-05-14	1.9100	1.9100	1.5700	1.6500	-18.317%	319	1,887	-23.030%
2026-05-13	2.7700	2.7700	1.9900	2.0200	-35.873%	71	1,671	-37.129%
2026-05-12	3.1500	3.1500	3.1500	3.1500	-1.563%	2	1,671	-59.683%
2026-05-11	3.2000	3.2000	3.2000	3.2000	+6.667%	3	1,671	-60.313%
2026-05-08	3.0000	3.0000	2.9500	3.0000	-1.639%	19	1,668	-57.667%
2026-05-07	3.0000	3.0500	3.0000	3.0500	0.000%	5	1,655	-58.361%
2026-05-06	3.1100	3.1100	3.0500	3.0500	-7.576%	6	1,654	-58.361%
2026-05-01	3.3000	3.3000	3.3000	3.3000	+3.125%	1	1,652	-61.515%
2026-04-30	3.6000	3.6000	3.2000	3.2000	+3.226%	16	1,652	-60.313%
2026-04-29	3.1000	3.1000	3.1000	3.1000	+4.377%	1	1,649	-59.032%
2026-04-28	2.9800	3.0400	2.9400	2.9700	+2.414%	10	1,649	-57.239%
2026-04-27	2.9200	2.9200	2.9000	2.9000	-1.024%	2	1,649	-56.207%
2026-04-24	2.9300	2.9300	2.9300	2.9300	+14.453%	6	1,648	-56.655%
2026-04-20	2.5600	2.5600	2.5600	2.5600	+2.400%	100	1,642	-50.391%
2026-04-17	2.5000	2.5000	2.5000	2.5000	-19.355%	1	1,542	-49.200%
2026-04-09	3.0500	3.1000	3.0500	3.1000	-15.989%	2	1,541	-59.032%
2026-03-31	3.6900	3.6900	3.6900	3.6900	-7.286%	10	1,541	-65.583%
2026-03-30	3.9800	4.0200	3.9200	3.9800	+6.133%	8	1,531	-68.090%
2026-03-27	3.7500	3.7500	3.7500	3.7500	+1.351%	2	1,531	-66.133%
2026-03-26	3.7000	3.7000	3.7000	3.7000	+19.355%	5	1,533	-65.676%
2026-03-09	3.4200	3.4500	3.1000	3.1000	-3.125%	30	1,538	-59.032%
2026-03-06	3.2000	3.2000	3.2000	3.2000	+4.918%	76	1,542	-60.313%
2026-03-05	3.0000	3.0500	3.0000	3.0500	+17.761%	43	1,618	-58.361%
2026-03-04	2.3100	2.6200	2.3100	2.5900	-4.074%	40	1,661	-50.965%
2026-03-03	2.6300	2.7200	2.3200	2.7000	+25.000%	43	1,698	-52.963%
2026-03-02	2.1600	2.1600	2.1600	2.1600	+16.129%	2	1,712	-41.204%
2026-02-27	1.7500	1.8600	1.7300	1.8600	+7.514%	14	1,714	-31.720%
2026-02-26	1.5700	1.7300	1.5700	1.7300	-1.705%	151	1,701	-26.590%
2026-02-24	1.8300	1.8300	1.7600	1.7600	-4.865%	10	1,550	-27.841%
2026-02-18	1.8500	1.8500	1.8500	1.8500	+1.093%	1	1,544	-31.351%
2026-02-17	1.8900	1.8900	1.8300	1.8300	-1.613%	16	1,542	-30.601%
2026-02-13	1.8600	1.8600	1.8600	1.8600	-7.000%	1	1,526	-31.720%
2026-02-12	1.8600	2.0400	1.8600	2.0000	-8.257%	3	1,526	-36.500%
2026-02-11	2.2500	2.2500	2.1800	2.1800	-1.357%	2	1,523	-41.743%
2026-02-10	2.2100	2.2100	2.2100	2.2100	+2.315%	72	1,522	-42.534%
2026-02-04	2.1600	2.1600	2.1600	2.1600	+3.349%	1	1,466	-41.204%
2026-02-02	2.0900	2.0900	2.0900	2.0900	+1.951%	8	1,465	-39.234%
2026-01-29	2.0400	2.1100	2.0000	2.0500	-2.381%	66	1,473	-38.049%
2026-01-28	2.1100	2.1100	2.1000	2.1000	-9.483%	5	1,409	-39.524%
2026-01-26	2.3800	2.3800	2.3200	2.3200	+2.203%	3	1,407	-45.259%
2026-01-23	2.2300	2.2700	2.2300	2.2700	+4.128%	4	1,410	-44.053%
2026-01-21	2.1800	2.1800	2.1800	2.1800	-10.656%	1	1,410	-41.743%
2026-01-20	2.4400	2.4400	2.4400	2.4400	+9.417%	1	1,409	-47.951%
2026-01-16	2.2800	2.2800	2.2300	2.2300	+17.989%	22	1,387	-43.049%
2026-01-09	1.8900	1.8900	1.8900	1.8900	+1.613%	5	1,387	-32.804%
2026-01-08	1.9000	1.9000	1.8000	1.8600	-16.592%	612	1,382	-31.720%
2026-01-06	2.2300	2.2300	2.2300	2.2300	-7.851%	1	823	-43.049%
2026-01-02	2.4600	2.4600	2.4200	2.4200	-3.586%	2	824	-47.521%
2025-12-30	2.5100	2.5100	2.5100	2.5100	+0.400%	1	824	-49.402%
2025-12-19	2.5000	2.5000	2.5000	2.5000	+1.215%	10	823	-49.200%
2025-12-17	2.4700	2.4700	2.4700	2.4700	+9.292%	3	813	-48.583%
2025-12-12	2.2600	2.2600	2.2200	2.2600	-7.377%	12	809	-43.805%
2025-12-11	2.4400	2.4400	2.4400	2.4400	-6.154%	2	797	-47.951%
2025-12-08	2.7000	2.7000	2.6000	2.6000	-0.383%	21	795	-51.154%
2025-12-05	2.8500	2.8500	2.6100	2.6100	-2.612%	4	776	-51.341%
2025-12-04	2.6300	2.6800	2.6300	2.6800	+2.290%	421	776	-52.612%
2025-11-25	2.6200	2.6200	2.6200	2.6200	-9.655%	1	635	-51.527%
2025-11-21	2.9500	2.9600	2.9000	2.9000	+0.694%	3	635	-56.207%
2025-11-18	2.8800	2.8800	2.8800	2.8800	+8.679%	4	635	-55.903%
2025-11-13	2.4900	2.6500	2.4900	2.6500	+2.713%	4	635	-52.075%
2025-11-11	2.5700	2.5800	2.5600	2.5800	-13.131%	15	635	-50.775%
2025-11-04	2.9700	2.9700	2.9700	2.9700	+8.394%	4	650	-57.239%
2025-10-27	2.5900	2.7500	2.4800	2.7400	+14.167%	307	543	-53.650%
2025-10-24	2.7500	2.7500	2.4000	2.4000	-34.247%	281	543	-47.083%
2025-10-20	3.6500	3.6500	3.6500	3.6500	+17.742%	3	264	-65.205%
2025-10-06	3.1000	3.1000	3.1000	3.1000	-13.889%	10	261	-59.032%
2025-09-29	3.6000	3.6000	3.6000	3.6000	+2.857%	1	251	-64.722%
2025-09-26	3.5000	3.5000	3.5000	3.5000	-6.667%	1	251	-63.714%
2025-09-23	3.5800	3.7500	3.5800	3.7500	+1.902%	2	250	-66.133%
2025-08-28	3.6800	3.6800	3.6800	3.6800	-1.867%	1	248	-65.489%
2025-08-25	3.7500	3.7500	3.7500	3.7500	-3.351%	1	249	-66.133%
2025-08-13	3.8600	3.8800	3.8600	3.8800	+3.467%	2	248	-67.268%
2025-07-15	3.7500	3.7500	3.7500	3.7500	-7.407%	1	248	-66.133%
2025-07-02	4.0500	4.0500	4.0500	4.0500	0.000%	248	248	-68.642%