Dark

F20260918P8
F Sep 18 2026 8.00 Put (F260918P00008000)
option OPRA

Inactive

Aug 7, 2026

0.0100-50.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.0100	0.0100	0.0100	0.0100	-50.000%	1	8,929	0.000%
2026-08-04	0.0200	0.0200	0.0200	0.0200	-33.333%	200	8,929	-50.000%
2026-07-27	0.0300	0.0300	0.0300	0.0300	+50.000%	2	8,929	-66.667%
2026-07-24	0.0200	0.0200	0.0200	0.0200	0.000%	5	8,931	-50.000%
2026-07-23	0.0200	0.0200	0.0200	0.0200	+100.000%	30	8,931	-50.000%
2026-07-22	0.0100	0.0100	0.0100	0.0100	-50.000%	50	8,961	0.000%
2026-07-21	0.0200	0.0200	0.0200	0.0200	0.000%	30	9,011	-50.000%
2026-07-17	0.0200	0.0200	0.0200	0.0200	-33.333%	1	9,011	-50.000%
2026-07-07	0.0300	0.0300	0.0300	0.0300	+50.000%	7	9,012	-66.667%
2026-07-06	0.0200	0.0200	0.0200	0.0200	0.000%	2	9,006	-50.000%
2026-07-01	0.0200	0.0200	0.0200	0.0200	-33.333%	1	9,008	-50.000%
2026-06-24	0.0400	0.0400	0.0300	0.0300	-25.000%	3	9,009	-66.667%
2026-06-22	0.0300	0.0400	0.0100	0.0400	0.000%	25	9,008	-75.000%
2026-06-18	0.0400	0.0400	0.0400	0.0400	0.000%	9	9,067	-75.000%
2026-06-17	0.0400	0.0400	0.0400	0.0400	0.000%	350	9,067	-75.000%
2026-06-16	0.0400	0.0400	0.0400	0.0400	+33.333%	150	9,067	-75.000%
2026-06-15	0.0300	0.0300	0.0300	0.0300	-40.000%	5	9,067	-66.667%
2026-06-12	0.0500	0.0500	0.0500	0.0500	+25.000%	2	9,067	-80.000%
2026-06-09	0.0400	0.0400	0.0400	0.0400	+33.333%	14	9,065	-75.000%
2026-06-05	0.0300	0.0300	0.0300	0.0300	-25.000%	10	9,077	-66.667%
2026-06-02	0.0900	0.0900	0.0400	0.0400	-20.000%	4	9,083	-75.000%
2026-05-28	0.0400	0.0500	0.0400	0.0500	+25.000%	101	9,082	-80.000%
2026-05-27	0.0400	0.0400	0.0400	0.0400	0.000%	5	9,169	-75.000%
2026-05-26	0.0300	0.0500	0.0300	0.0400	-33.333%	1,843	9,164	-75.000%
2026-05-22	0.0600	0.0600	0.0600	0.0600	+20.000%	2	9,717	-83.333%
2026-05-21	0.0400	0.0600	0.0400	0.0500	-28.571%	41	9,734	-80.000%
2026-05-19	0.0700	0.0700	0.0700	0.0700	+75.000%	1	9,734	-85.714%
2026-05-18	0.0800	0.0800	0.0400	0.0400	-20.000%	2	9,733	-75.000%
2026-05-15	0.0600	0.0600	0.0500	0.0500	0.000%	326	9,733	-80.000%
2026-05-14	0.0500	0.0500	0.0500	0.0500	+66.667%	2	10,048	-80.000%
2026-05-13	0.0700	0.0700	0.0300	0.0300	-50.000%	10	10,045	-66.667%
2026-05-12	0.0600	0.0600	0.0600	0.0600	0.000%	8	10,045	-83.333%
2026-05-11	0.0700	0.0700	0.0600	0.0600	+20.000%	33	10,045	-83.333%
2026-05-08	0.0500	0.0500	0.0500	0.0500	-16.667%	5	10,049	-80.000%
2026-05-07	0.0600	0.0600	0.0600	0.0600	-14.286%	7	10,052	-83.333%
2026-05-06	0.0600	0.0700	0.0600	0.0700	+40.000%	11	10,052	-85.714%
2026-05-05	0.0900	0.0900	0.0500	0.0500	-37.500%	12	10,052	-80.000%
2026-05-04	0.0900	0.0900	0.0800	0.0800	-11.111%	175	10,054	-87.500%
2026-05-01	0.0800	0.0900	0.0800	0.0900	+12.500%	41	9,886	-88.889%
2026-04-30	0.0900	0.1100	0.0800	0.0800	-11.111%	6	9,886	-87.500%
2026-04-29	0.0800	0.0900	0.0800	0.0900	0.000%	6	9,886	-88.889%
2026-04-27	0.0900	0.0900	0.0900	0.0900	0.000%	10	9,881	-88.889%
2026-04-24	0.0900	0.1000	0.0900	0.0900	+12.500%	8	9,871	-88.889%
2026-04-23	0.0800	0.0800	0.0800	0.0800	0.000%	1	9,868	-87.500%
2026-04-21	0.0500	0.0800	0.0500	0.0800	-11.111%	15	9,857	-87.500%
2026-04-20	0.0900	0.0900	0.0900	0.0900	+50.000%	1	9,857	-88.889%
2026-04-17	0.0600	0.0600	0.0600	0.0600	-33.333%	4	9,857	-83.333%
2026-04-16	0.0800	0.0900	0.0800	0.0900	0.000%	21	9,853	-88.889%
2026-04-15	0.1200	0.1200	0.0900	0.0900	0.000%	23	9,853	-88.889%
2026-04-14	0.1000	0.1000	0.0900	0.0900	-30.769%	10	9,852	-88.889%
2026-04-08	0.1400	0.1400	0.1300	0.1300	-23.529%	13	9,850	-92.308%
2026-04-07	0.1800	0.2000	0.1700	0.1700	0.000%	111	9,860	-94.118%
2026-04-06	0.1700	0.1700	0.1700	0.1700	-22.727%	1	9,762	-94.118%
2026-04-02	0.1500	0.2200	0.1500	0.2200	+29.412%	2	9,762	-95.455%
2026-03-31	0.1700	0.1700	0.1700	0.1700	-22.727%	20	9,762	-94.118%
2026-03-30	0.2200	0.2200	0.2200	0.2200	+4.762%	5	9,748	-95.455%
2026-03-27	0.2100	0.2100	0.2100	0.2100	+5.000%	6	9,743	-95.238%
2026-03-26	0.1900	0.2000	0.1900	0.2000	+17.647%	11	9,737	-95.000%
2026-03-25	0.1700	0.1700	0.1700	0.1700	0.000%	2	9,737	-94.118%
2026-03-24	0.1500	0.1700	0.1500	0.1700	0.000%	21	9,737	-94.118%
2026-03-23	0.1700	0.1800	0.1600	0.1700	-15.000%	34	9,731	-94.118%
2026-03-20	0.2000	0.2000	0.2000	0.2000	-4.762%	1	9,710	-95.000%
2026-03-19	0.1900	0.2100	0.1900	0.2100	+23.529%	2	9,710	-95.238%
2026-03-17	0.1800	0.1800	0.1700	0.1700	-10.526%	31	9,710	-94.118%
2026-03-16	0.1900	0.1900	0.1900	0.1900	-9.524%	40	9,705	-94.737%
2026-03-13	0.2100	0.2100	0.2100	0.2100	+40.000%	30	9,705	-95.238%
2026-03-11	0.1600	0.1600	0.1500	0.1500	-6.250%	51	9,705	-93.333%
2026-03-09	0.1700	0.1900	0.1600	0.1600	-5.882%	7	9,655	-93.750%
2026-03-06	0.1700	0.1700	0.1700	0.1700	+54.545%	10	9,650	-94.118%
2026-03-03	0.1100	0.1100	0.1100	0.1100	+120.000%	10	9,650	-90.909%
2026-02-27	0.0500	0.0500	0.0500	0.0500	-37.500%	1	9,640	-80.000%
2026-02-25	0.0700	0.0800	0.0700	0.0800	-20.000%	2	9,640	-87.500%
2026-02-23	0.0900	0.1000	0.0900	0.1000	-23.077%	3	9,640	-90.000%
2026-02-20	0.1300	0.1300	0.1300	0.1300	+8.333%	1	9,641	-92.308%
2026-02-05	0.1200	0.1200	0.1200	0.1200	+20.000%	27	9,641	-91.667%
2026-02-02	0.1000	0.1000	0.1000	0.1000	-23.077%	1	9,641	-90.000%
2026-01-22	0.1300	0.1300	0.1300	0.1300	0.000%	4	9,641	-92.308%
2026-01-21	0.0800	0.1300	0.0800	0.1300	0.000%	2	9,641	-92.308%
2026-01-20	0.1300	0.1300	0.1300	0.1300	0.000%	1	9,640	-92.308%
2026-01-16	0.1300	0.1300	0.1300	0.1300	+8.333%	7	9,642	-92.308%
2026-01-15	0.1500	0.1500	0.1200	0.1200	-7.692%	6	9,642	-91.667%
2026-01-14	0.1100	0.1300	0.1100	0.1300	+30.000%	201	9,639	-92.308%
2026-01-12	0.1000	0.1000	0.1000	0.1000	0.000%	100	9,438	-90.000%
2026-01-08	0.1000	0.1000	0.1000	0.1000	-23.077%	1	9,338	-90.000%
2026-01-07	0.1300	0.1300	0.1300	0.1300	0.000%	40	9,326	-92.308%
2026-01-06	0.1300	0.1300	0.1300	0.1300	+8.333%	12	9,290	-92.308%
2026-01-05	0.1300	0.1300	0.1200	0.1200	-7.692%	205	9,302	-91.667%
2026-01-02	0.1300	0.1300	0.1300	0.1300	-7.143%	1	9,098	-92.308%
2025-12-31	0.1400	0.1400	0.1400	0.1400	0.000%	5	9,103	-92.857%
2025-12-30	0.1400	0.1400	0.1400	0.1400	+7.692%	1	9,103	-92.857%
2025-12-26	0.1300	0.1300	0.1300	0.1300	-7.143%	100	9,103	-92.308%
2025-12-23	0.1400	0.1400	0.1400	0.1400	0.000%	2	9,003	-92.857%
2025-12-16	0.1400	0.1400	0.1400	0.1400	-17.647%	5	9,001	-92.857%
2025-12-08	0.1700	0.1700	0.1700	0.1700	0.000%	3	8,996	-94.118%
2025-12-04	0.1700	0.1700	0.1700	0.1700	-10.526%	2	8,993	-94.118%
2025-12-03	0.1900	0.1900	0.1900	0.1900	0.000%	112	8,991	-94.737%
2025-11-24	0.1900	0.1900	0.1900	0.1900	-13.636%	3	8,991	-94.737%
2025-11-21	0.2200	0.2300	0.2200	0.2200	0.000%	38	8,988	-95.455%
2025-11-20	0.2200	0.2200	0.2200	0.2200	0.000%	50	9,024	-95.455%
2025-11-17	0.2200	0.2200	0.2200	0.2200	+29.412%	7	8,974	-95.455%
2025-11-13	0.1700	0.1700	0.1700	0.1700	-5.556%	30	8,981	-94.118%
2025-11-11	0.1800	0.1800	0.1800	0.1800	-18.182%	5	8,951	-94.444%
2025-10-30	0.2200	0.2200	0.2200	0.2200	+22.222%	1	8,956	-95.455%
2025-10-29	0.2000	0.2300	0.1800	0.1800	-5.263%	12	8,957	-94.444%
2025-10-27	0.1900	0.1900	0.1900	0.1900	+5.556%	6	8,957	-94.737%
2025-10-24	0.1900	0.1900	0.1500	0.1800	-21.739%	55	8,957	-94.444%
2025-10-23	0.2400	0.2400	0.2300	0.2300	-8.000%	6	8,989	-95.652%
2025-10-21	0.2500	0.2500	0.2500	0.2500	-10.714%	2	8,984	-96.000%
2025-10-20	0.2800	0.2800	0.2800	0.2800	-6.667%	4	8,986	-96.429%
2025-10-16	0.3000	0.3000	0.3000	0.3000	-11.765%	215	9,000	-96.667%
2025-10-14	0.3400	0.3400	0.2900	0.3400	0.000%	22	8,785	-97.059%
2025-10-13	0.3600	0.3600	0.3300	0.3400	-8.108%	1,393	8,777	-97.059%
2025-10-10	0.3300	0.3700	0.3300	0.3700	+12.121%	2	8,140	-97.297%
2025-10-08	0.3300	0.3300	0.3300	0.3300	+3.125%	30	8,140	-96.970%
2025-10-07	0.3100	0.3300	0.3100	0.3200	+23.077%	10	8,166	-96.875%
2025-10-06	0.2600	0.2600	0.2600	0.2600	+4.000%	80	8,166	-96.154%
2025-10-03	0.2600	0.2600	0.2500	0.2500	-13.793%	75	8,211	-96.000%
2025-10-01	0.2900	0.2900	0.2900	0.2900	+3.571%	20	8,140	-96.552%
2025-09-29	0.2800	0.2800	0.2800	0.2800	+3.704%	1	8,121	-96.429%
2025-09-26	0.2700	0.2700	0.2700	0.2700	-22.857%	1	8,120	-96.296%
2025-09-25	0.3500	0.3500	0.3500	0.3500	+9.375%	10	8,119	-97.143%
2025-09-24	0.3200	0.3200	0.3200	0.3200	+6.667%	10	8,109	-96.875%
2025-09-23	0.2800	0.3000	0.2800	0.3000	0.000%	5,001	8,099	-96.667%
2025-09-22	0.3000	0.3000	0.3000	0.3000	+3.448%	5	3,188	-96.667%
2025-09-19	0.2900	0.2900	0.2900	0.2900	-6.452%	2	3,189	-96.552%
2025-09-15	0.3100	0.3100	0.3100	0.3100	+3.333%	1	3,188	-96.774%
2025-09-12	0.3000	0.3000	0.3000	0.3000	0.000%	20	3,188	-96.667%
2025-09-11	0.3100	0.3100	0.3000	0.3000	-3.226%	3	3,168	-96.667%
2025-09-09	0.3000	0.3100	0.3000	0.3100	+6.897%	3	3,168	-96.774%
2025-09-08	0.2900	0.2900	0.2900	0.2900	-3.333%	10	3,165	-96.552%
2025-09-04	0.3000	0.3000	0.3000	0.3000	-3.226%	548	3,155	-96.667%
2025-08-29	0.3100	0.3100	0.3100	0.3100	0.000%	2	2,871	-96.774%
2025-08-28	0.3100	0.3100	0.3100	0.3100	0.000%	4	2,871	-96.774%
2025-08-27	0.2800	0.3100	0.2800	0.3100	-3.125%	6	2,867	-96.774%
2025-08-25	0.3200	0.3200	0.3200	0.3200	0.000%	2	2,861	-96.875%
2025-08-22	0.3200	0.3200	0.3200	0.3200	-3.030%	3	2,859	-96.875%
2025-08-20	0.3300	0.3300	0.3300	0.3300	0.000%	4	2,862	-96.970%
2025-08-19	0.3300	0.3300	0.3300	0.3300	-2.941%	1	2,858	-96.970%
2025-08-18	0.3300	0.3400	0.3300	0.3400	-8.108%	6	2,857	-97.059%
2025-08-14	0.3700	0.3800	0.3700	0.3700	-5.128%	1,863	2,852	-97.297%
2025-08-13	0.3900	0.3900	0.3900	0.3900	+2.632%	10	1,666	-97.436%
2025-08-12	0.3800	0.3800	0.3800	0.3800	-5.000%	3	1,666	-97.368%
2025-08-11	0.4300	0.4300	0.4000	0.4000	-13.043%	2	1,666	-97.500%
2025-08-04	0.4700	0.4700	0.4600	0.4600	-9.804%	2	1,665	-97.826%
2025-08-01	0.5000	0.5100	0.5000	0.5100	+10.870%	4	1,664	-98.039%
2025-07-31	0.4400	0.4600	0.4200	0.4600	-2.128%	29	1,660	-97.826%
2025-07-30	0.4700	0.4700	0.4700	0.4700	+4.444%	25	1,656	-97.872%
2025-07-29	0.4500	0.4500	0.4500	0.4500	+2.273%	30	1,656	-97.778%
2025-07-25	0.4300	0.4500	0.4300	0.4400	+7.317%	4	1,656	-97.727%
2025-07-23	0.4100	0.4400	0.4100	0.4100	-2.381%	3	1,655	-97.561%
2025-07-21	0.4200	0.4200	0.4200	0.4200	-10.638%	4	1,654	-97.619%
2025-07-18	0.4700	0.4700	0.4600	0.4700	+2.174%	1,352	1,654	-97.872%
2025-07-17	0.4700	0.4900	0.4500	0.4600	0.000%	52	968	-97.826%
2025-07-16	0.4600	0.4600	0.4600	0.4600	+12.195%	1	921	-97.826%
2025-07-14	0.4100	0.4100	0.4100	0.4100	+5.128%	25	920	-97.561%
2025-07-11	0.3900	0.3900	0.3900	0.3900	+2.632%	220	895	-97.436%
2025-07-10	0.3800	0.3800	0.3800	0.3800	-11.628%	2	675	-97.368%
2025-07-07	0.4100	0.4300	0.4100	0.4300	+7.500%	82	675	-97.674%
2025-07-02	0.4100	0.4100	0.3500	0.4000	-23.077%	244	610	-97.500%
2025-06-26	0.5500	0.5500	0.5200	0.5200	-1.887%	32	370	-98.077%
2025-06-23	0.5200	0.5300	0.5200	0.5300	-18.462%	2	338	-98.113%
2025-06-10	0.6500	0.6500	0.6500	0.6500	+4.839%	4	337	-98.462%
2025-06-09	0.6200	0.6200	0.6200	0.6200	-4.615%	2	335	-98.387%
2025-06-05	0.6500	0.6500	0.6500	0.6500	0.000%	80	333	-98.462%
2025-06-04	0.6600	0.6700	0.6500	0.6500	-2.985%	248	253	-98.462%
2025-05-28	0.6700	0.6700	0.6700	0.6700	+1.515%	2	5	-98.507%
2025-05-27	0.6000	0.6600	0.6000	0.6600	0.000%	3	3	-98.485%