Dark

F20260918P17
F Sep 18 2026 17.00 Put (F260918P00017000)
option OPRA

EOD

Aug 13, 2026

3.00-6.250%(-0.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.0500	3.0500	3.0000	3.0000	-6.250%	6	2,916	0.000%
2026-08-12	3.2000	3.2000	3.2000	3.2000	-1.538%	1	3,000	-6.250%
2026-08-10	3.2500	3.2500	3.2500	3.2500	-1.515%	1	3,187	-7.692%
2026-08-07	3.3000	3.3000	3.3000	3.3000	+2.484%	1	3,187	-9.091%
2026-08-06	3.1500	3.2200	3.1500	3.2200	+11.419%	8	3,187	-6.832%
2026-08-05	2.9400	2.9400	2.8900	2.8900	-1.701%	21	3,183	+3.806%
2026-08-04	3.0200	3.0500	2.9400	2.9400	+12.644%	9	3,183	+2.041%
2026-08-03	2.4200	2.7100	2.3000	2.6100	+3.162%	12	3,183	+14.943%
2026-07-31	2.4300	2.7000	2.4300	2.5300	+5.417%	23	3,182	+18.577%
2026-07-30	2.4000	2.4000	2.4000	2.4000	+14.286%	1	3,181	+25.000%
2026-07-29	1.5500	2.1000	1.5500	2.1000	-14.286%	91	3,182	+42.857%
2026-07-28	2.4500	2.4500	2.4500	2.4500	-12.500%	25	3,093	+22.449%
2026-07-27	2.8000	2.8000	2.8000	2.8000	-3.114%	35	3,093	+7.143%
2026-07-24	2.8900	2.8900	2.8900	2.8900	-8.254%	1	3,093	+3.806%
2026-07-23	3.1500	3.1500	3.1500	3.1500	+1.613%	1	3,092	-4.762%
2026-07-21	3.1000	3.1000	3.1000	3.1000	+1.974%	1	3,093	-3.226%
2026-07-17	3.0400	3.0400	3.0400	3.0400	-5.000%	10	3,094	-1.316%
2026-07-10	3.2000	3.2000	3.2000	3.2000	-14.667%	1	3,097	-6.250%
2026-07-08	3.7500	3.7500	3.7500	3.7500	+7.143%	1	3,098	-20.000%
2026-07-07	3.5000	3.5000	3.5000	3.5000	+1.449%	1	3,098	-14.286%
2026-07-06	3.5500	3.5500	3.4500	3.4500	-11.538%	12	3,098	-13.043%
2026-07-02	3.4800	3.9000	3.4800	3.9000	+5.405%	49	3,141	-23.077%
2026-07-01	3.4000	3.7000	3.4000	3.7000	+15.625%	13	3,141	-18.919%
2026-06-29	3.2000	3.2000	3.2000	3.2000	0.000%	1	3,137	-6.250%
2026-06-26	3.2000	3.2000	3.2000	3.2000	-5.882%	1	3,136	-6.250%
2026-06-24	3.4000	3.4000	3.4000	3.4000	-2.857%	1	3,135	-11.765%
2026-06-23	3.5000	3.5000	3.5000	3.5000	+4.478%	3	3,135	-14.286%
2026-06-18	3.5000	3.5000	3.3500	3.3500	-0.298%	2	3,145	-10.448%
2026-06-17	3.0500	3.3600	3.0500	3.3600	+15.068%	7	3,145	-10.714%
2026-06-16	2.8700	2.9200	2.8700	2.9200	+8.148%	18	3,145	+2.740%
2026-06-15	2.5200	2.7000	2.4700	2.7000	-8.475%	5	3,151	+11.111%
2026-06-12	2.8000	2.9500	2.8000	2.9500	-7.813%	13	3,150	+1.695%
2026-06-11	3.1300	3.2000	3.1000	3.2000	+2.236%	38	3,150	-6.250%
2026-06-10	2.9200	3.1300	2.9200	3.1300	+5.743%	39	3,154	-4.153%
2026-06-09	2.5500	3.0000	2.5500	2.9600	+13.846%	8	3,141	+1.351%
2026-06-08	2.7000	2.7500	2.5900	2.6000	-9.091%	28	3,143	+15.385%
2026-06-05	2.6800	2.8700	2.6700	2.8600	+14.859%	7	3,154	+4.895%
2026-06-04	2.4000	2.5000	2.4000	2.4900	+8.261%	9	3,156	+20.482%
2026-06-03	2.2000	2.3200	2.1900	2.3000	+12.195%	342	3,157	+30.435%
2026-06-02	1.9500	2.2500	1.8900	2.0500	+8.466%	219	3,068	+46.341%
2026-06-01	1.5900	1.9100	1.5900	1.8900	+20.382%	413	3,164	+58.730%
2026-05-29	1.5500	1.6300	1.4600	1.5700	-17.368%	163	2,859	+91.083%
2026-05-28	2.0000	2.0000	1.8700	1.9000	-17.391%	2,764	2,723	+57.895%
2026-05-27	2.3300	2.3300	2.2100	2.3000	-10.853%	818	910	+30.435%
2026-05-26	2.8400	2.8400	2.5600	2.5800	-10.105%	58	116	+16.279%
2026-05-22	3.3000	3.3000	2.8700	2.8700	-36.923%	7	60	+4.530%
2026-05-19	4.5500	4.5500	4.5500	4.5500	+26.389%	1	60	-34.066%
2026-05-15	3.6000	3.6000	3.6000	3.6000	+14.286%	3	60	-16.667%
2026-05-14	3.1500	3.1500	3.0000	3.1500	-10.000%	14	60	-4.762%
2026-05-13	3.8000	3.8000	3.5000	3.5000	-18.224%	4	45	-14.286%
2026-04-17	4.2800	4.2800	4.2800	4.2800	-20.887%	40	45	-29.907%
2026-03-13	5.4000	5.4100	5.4000	5.4100	+53.693%	2	5	-44.547%
2026-01-29	3.5200	3.5200	3.5200	3.5200	+4.142%	1	4	-14.773%
2026-01-09	3.3800	3.3800	3.3800	3.3800	+2.424%	1	4	-11.243%
2026-01-08	3.3000	3.3000	3.3000	3.3000	-12.000%	1	3	-9.091%
2025-12-16	3.7500	3.7500	3.7500	3.7500	-10.714%	1	3	-20.000%
2025-12-05	4.2000	4.2000	4.2000	4.2000	-7.489%	1	2	-28.571%
2025-11-21	4.4600	4.5400	4.4600	4.5400	-16.236%	2	2	-33.921%
2025-09-17	5.4200	5.4200	5.4200	5.4200	-7.823%	1	2	-44.649%
2025-07-01	5.8000	5.8800	5.8000	5.8800	-15.029%	4	1	-48.980%
2025-05-29	6.8000	6.9200	6.8000	6.9200	0.000%	2	0	-56.647%