Dark

F20260918P16
F Sep 18 2026 16.00 Put (F260918P00016000)
option OPRA

EOD

Aug 13, 2026

2.16+0.935%(+0.02)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.1400	2.1600	2.1400	2.1600	+0.935%	6	2,433	0.000%
2026-08-12	2.1400	2.1400	2.1400	2.1400	+3.382%	1	2,437	+0.935%
2026-08-11	1.9800	2.0700	1.9800	2.0700	-2.358%	4	2,436	+4.348%
2026-08-10	2.1200	2.1200	2.1200	2.1200	-1.852%	1	2,440	+1.887%
2026-08-07	2.3500	2.3500	2.1600	2.1600	-4.425%	8	2,440	0.000%
2026-08-06	2.2600	2.2600	2.2600	2.2600	+13.000%	2	2,437	-4.425%
2026-08-05	1.9900	2.0000	1.9900	2.0000	-3.382%	7	2,437	+8.000%
2026-08-04	1.9000	2.1500	1.9000	2.0700	+15.642%	161	2,438	+4.348%
2026-08-03	1.7900	1.7900	1.7700	1.7900	+6.548%	11	2,452	+20.670%
2026-07-31	1.6300	1.8800	1.6300	1.6800	+10.526%	38	2,454	+28.571%
2026-07-30	1.4200	1.6000	1.4200	1.5200	+12.593%	39	2,454	+42.105%
2026-07-29	1.0000	1.3600	0.8000	1.3500	-18.182%	590	2,453	+60.000%
2026-07-28	1.6500	1.7500	1.5600	1.6500	-14.508%	114	2,576	+30.909%
2026-07-27	1.7000	1.9300	1.7000	1.9300	-3.500%	11	2,575	+11.917%
2026-07-24	2.0400	2.0400	1.9100	2.0000	-11.894%	3	2,585	+8.000%
2026-07-23	2.2700	2.2700	2.2700	2.2700	+21.390%	2	2,584	-4.846%
2026-07-22	1.8900	1.8900	1.8700	1.8700	-8.780%	7	2,582	+15.508%
2026-07-21	2.1700	2.1700	2.0500	2.0500	-11.255%	3	2,582	+5.366%
2026-07-20	2.3100	2.3100	2.3100	2.3100	+10.000%	1	2,582	-6.494%
2026-07-17	2.0000	2.1000	2.0000	2.1000	-3.670%	7	2,583	+2.857%
2026-07-15	2.1800	2.1800	2.1800	2.1800	-13.492%	2	2,578	-0.917%
2026-07-14	2.5200	2.5200	2.5200	2.5200	+2.439%	30	2,578	-14.286%
2026-07-13	2.4600	2.4600	2.4600	2.4600	+4.681%	10	2,587	-12.195%
2026-07-10	2.3500	2.3500	2.3500	2.3500	-12.963%	20	2,594	-8.085%
2026-07-09	2.7000	2.7000	2.7000	2.7000	0.000%	2	2,594	-20.000%
2026-07-07	2.7000	2.7000	2.7000	2.7000	+6.299%	2	2,594	-20.000%
2026-07-06	2.5400	2.5400	2.5400	2.5400	-15.333%	3	2,594	-14.961%
2026-07-02	2.7000	3.0000	2.7000	3.0000	+17.188%	20	2,613	-28.000%
2026-07-01	2.7500	2.7500	2.5600	2.5600	+1.992%	3	2,613	-15.625%
2026-06-30	2.4300	2.5100	2.4200	2.5100	+4.583%	13	2,611	-13.944%
2026-06-29	2.4000	2.4000	2.4000	2.4000	+5.727%	1	2,624	-10.000%
2026-06-26	2.2700	2.2700	2.2700	2.2700	-0.439%	1	2,623	-4.846%
2026-06-25	2.3900	2.4500	2.2800	2.2800	-12.977%	5	2,623	-5.263%
2026-06-24	2.6200	2.6200	2.6200	2.6200	+6.939%	1	2,623	-17.557%
2026-06-22	2.1800	2.4500	2.1800	2.4500	+0.823%	2	2,622	-11.837%
2026-06-18	2.6500	2.6500	2.4300	2.4300	+6.579%	7	2,626	-11.111%
2026-06-17	2.2900	2.2900	2.2000	2.2800	+0.885%	78	2,626	-5.263%
2026-06-16	2.0900	2.2600	2.0500	2.2600	+9.709%	4	2,626	-4.425%
2026-06-15	1.7900	2.0600	1.7900	2.0600	-0.962%	106	2,625	+4.854%
2026-06-12	2.1600	2.1600	2.0500	2.0800	-2.804%	55	2,603	+3.846%
2026-06-11	2.4400	2.4400	2.1200	2.1400	-6.957%	54	2,619	+0.935%
2026-06-10	2.2500	2.3000	2.2200	2.3000	+16.751%	8	2,647	-6.087%
2026-06-09	1.7900	2.2500	1.7900	1.9700	+3.684%	65	2,650	+9.645%
2026-06-08	2.0000	2.0000	1.8700	1.9000	-10.798%	53	2,673	+13.684%
2026-06-05	1.9400	2.1700	1.9300	2.1300	+16.393%	536	2,694	+1.408%
2026-06-04	1.7200	1.8600	1.6400	1.8300	+9.581%	85	2,376	+18.033%
2026-06-03	1.5800	1.6800	1.5800	1.6700	+12.081%	142	2,391	+29.341%
2026-06-02	1.4000	1.6500	1.3600	1.4900	+10.370%	463	2,399	+44.966%
2026-06-01	1.1800	1.3500	1.1700	1.3500	+27.358%	880	2,182	+60.000%
2026-05-29	1.3000	1.3000	1.0000	1.0600	-20.301%	774	2,225	+103.774%
2026-05-28	1.6000	1.6300	1.3200	1.3300	-20.833%	661	1,719	+62.406%
2026-05-27	1.7200	1.7200	1.5900	1.6800	-10.638%	999	1,205	+28.571%
2026-05-26	1.9700	1.9700	1.8700	1.8800	-12.558%	420	443	+14.894%
2026-05-22	2.1500	2.1500	2.1500	2.1500	-31.746%	3	160	+0.465%
2026-05-21	3.1500	3.1500	3.1500	3.1500	+1.613%	1	160	-31.429%
2026-05-20	3.2400	3.2400	3.1000	3.1000	-3.125%	6	160	-30.323%
2026-05-19	3.2200	3.2200	3.1400	3.2000	-1.538%	8	160	-32.500%
2026-05-18	3.1500	3.2500	3.1200	3.2500	+9.797%	4	160	-33.538%
2026-05-15	3.0300	3.0300	2.9600	2.9600	+22.314%	31	160	-27.027%
2026-05-14	2.8300	2.8300	2.2000	2.4200	-38.579%	108	159	-10.744%
2026-04-28	3.9100	3.9400	3.9100	3.9400	+2.872%	2	70	-45.178%
2026-04-24	3.8500	3.8500	3.8300	3.8300	+9.429%	3	70	-43.603%
2026-04-22	3.5000	3.5000	3.5000	3.5000	+2.941%	1	70	-38.286%
2026-04-17	3.2900	3.4000	3.2900	3.4000	-12.371%	4	70	-36.471%
2026-03-11	3.8800	3.8800	3.8800	3.8800	-6.506%	22	70	-44.330%
2026-03-09	4.1500	4.1500	4.1500	4.1500	+18.571%	1	70	-47.952%
2026-03-05	3.5000	3.5000	3.5000	3.5000	+4.790%	5	70	-38.286%
2026-03-04	3.3400	3.3400	3.3400	3.3400	-1.765%	30	65	-35.329%
2026-03-03	3.4000	3.4000	3.4000	3.4000	+53.153%	5	65	-36.471%
2026-02-27	2.2200	2.2200	2.2200	2.2200	-2.632%	3	70	-2.703%
2026-02-26	2.2800	2.2800	2.2800	2.2800	-5.000%	5	67	-5.263%
2026-02-25	2.4000	2.4000	2.4000	2.4000	-1.235%	15	47	-10.000%
2026-02-24	2.5500	2.5500	2.4300	2.4300	-10.332%	17	47	-11.111%
2026-02-23	2.7100	2.7100	2.7100	2.7100	+3.042%	7	37	-20.295%
2026-02-20	2.6400	2.6400	2.6300	2.6300	+3.953%	11	33	-17.871%
2026-02-18	2.5300	2.5300	2.5300	2.5300	-4.167%	11	33	-14.625%
2026-02-17	2.5400	2.6400	2.5400	2.6400	-11.409%	7	27	-18.182%
2026-02-09	2.9200	2.9800	2.9200	2.9800	-2.295%	6	26	-27.517%
2026-01-26	3.0600	3.1300	3.0500	3.0500	+5.172%	12	21	-29.180%
2026-01-22	2.9000	2.9000	2.9000	2.9000	0.000%	10	10	-25.517%