Dark

F20260918P9
F Sep 18 2026 9.00 Put (F260918P00009000)
option OPRA

EOD

Aug 12, 2026

0.0200+100.000%(+0.0100)400

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0200	0.0200	0.0200	0.0200	+100.000%	400	3,652	0.000%
2026-08-11	0.0100	0.0100	0.0100	0.0100	0.000%	1	3,694	+100.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	0.000%	67	3,693	+100.000%
2026-08-07	0.0100	0.0100	0.0100	0.0100	-50.000%	1	3,627	+100.000%
2026-08-06	0.0100	0.0200	0.0100	0.0200	0.000%	51	3,627	0.000%
2026-08-05	0.0200	0.0200	0.0100	0.0200	0.000%	83	3,617	0.000%
2026-08-04	0.0200	0.0200	0.0200	0.0200	+100.000%	2	3,566	0.000%
2026-07-30	0.0200	0.0200	0.0100	0.0100	-50.000%	30	3,566	+100.000%
2026-07-28	0.0200	0.0200	0.0200	0.0200	0.000%	64	3,546	0.000%
2026-07-27	0.0300	0.0300	0.0200	0.0200	0.000%	16	3,561	0.000%
2026-07-24	0.0200	0.0700	0.0200	0.0200	-60.000%	11	3,571	0.000%
2026-07-21	0.0500	0.0500	0.0500	0.0500	+25.000%	1	3,568	-60.000%
2026-07-16	0.0400	0.0400	0.0400	0.0400	+100.000%	1	3,569	-50.000%
2026-07-13	0.0200	0.0200	0.0200	0.0200	0.000%	1	3,569	0.000%
2026-07-10	0.0200	0.0200	0.0200	0.0200	-60.000%	60	3,569	0.000%
2026-07-07	0.0500	0.0500	0.0500	0.0500	+25.000%	51	3,569	-60.000%
2026-07-06	0.0400	0.0400	0.0400	0.0400	-20.000%	1	3,619	-50.000%
2026-07-02	0.0500	0.0500	0.0500	0.0500	0.000%	2	3,619	-60.000%
2026-06-29	0.0500	0.0500	0.0500	0.0500	0.000%	3	3,619	-60.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	0.000%	2	3,619	-60.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	+25.000%	1	3,618	-60.000%
2026-06-22	0.0400	0.0400	0.0400	0.0400	-33.333%	60	3,618	-50.000%
2026-06-18	0.0600	0.0600	0.0600	0.0600	+20.000%	1	3,558	-66.667%
2026-06-15	0.0500	0.0500	0.0500	0.0500	0.000%	2	3,558	-60.000%
2026-06-12	0.0500	0.0500	0.0500	0.0500	-28.571%	22	3,558	-60.000%
2026-06-10	0.0700	0.0700	0.0700	0.0700	+16.667%	1	3,558	-71.429%
2026-06-08	0.0600	0.0600	0.0600	0.0600	0.000%	3	3,558	-66.667%
2026-06-05	0.0500	0.0600	0.0500	0.0600	0.000%	2	3,559	-66.667%
2026-06-04	0.0600	0.0600	0.0600	0.0600	+20.000%	2	3,559	-66.667%
2026-06-03	0.0700	0.0700	0.0500	0.0500	-16.667%	2	3,559	-60.000%
2026-06-02	0.0700	0.0700	0.0600	0.0600	0.000%	2	3,560	-66.667%
2026-06-01	0.0600	0.0600	0.0600	0.0600	+50.000%	10	3,561	-66.667%
2026-05-29	0.0500	0.0500	0.0400	0.0400	-20.000%	2	3,551	-50.000%
2026-05-28	0.0600	0.0600	0.0500	0.0500	0.000%	131	3,552	-60.000%
2026-05-27	0.0700	0.0700	0.0500	0.0500	-28.571%	2	3,607	-60.000%
2026-05-26	0.0500	0.0700	0.0500	0.0700	+16.667%	10	3,606	-71.429%
2026-05-22	0.0700	0.0700	0.0500	0.0600	-14.286%	33	3,582	-66.667%
2026-05-21	0.0700	0.0700	0.0700	0.0700	-12.500%	1	3,583	-71.429%
2026-05-20	0.1000	0.1000	0.0700	0.0800	-20.000%	103	3,583	-75.000%
2026-05-19	0.0900	0.1000	0.0900	0.1000	+11.111%	8	3,590	-80.000%
2026-05-18	0.0900	0.0900	0.0800	0.0900	+12.500%	9	3,590	-77.778%
2026-05-15	0.0900	0.0900	0.0800	0.0800	-20.000%	17	3,590	-75.000%
2026-05-14	0.1000	0.1200	0.0700	0.1000	0.000%	62	3,604	-80.000%
2026-05-13	0.1100	0.1200	0.0600	0.1000	-23.077%	15	3,576	-80.000%
2026-05-12	0.1400	0.1400	0.1300	0.1300	-7.143%	100	3,576	-84.615%
2026-05-11	0.1300	0.1400	0.1300	0.1400	+16.667%	9	3,576	-85.714%
2026-05-08	0.1200	0.1200	0.0900	0.1200	0.000%	116	3,575	-83.333%
2026-05-07	0.1200	0.1200	0.1100	0.1200	+9.091%	43	3,542	-83.333%
2026-05-06	0.1300	0.1300	0.1100	0.1100	-31.250%	49	3,540	-81.818%
2026-05-05	0.1700	0.1700	0.1500	0.1600	-11.111%	25	3,505	-87.500%
2026-05-04	0.1800	0.2000	0.1700	0.1800	+12.500%	173	3,506	-88.889%
2026-05-01	0.1600	0.1700	0.1500	0.1600	0.000%	40	3,425	-87.500%
2026-04-30	0.1800	0.1900	0.1600	0.1600	-11.111%	128	3,425	-87.500%
2026-04-29	0.1500	0.1800	0.1500	0.1800	+20.000%	1,861	3,403	-88.889%
2026-04-28	0.1600	0.1600	0.1500	0.1500	-6.250%	11	2,414	-86.667%
2026-04-27	0.1900	0.1900	0.1500	0.1600	-5.882%	69	2,404	-87.500%
2026-04-24	0.1700	0.1700	0.1600	0.1700	+6.250%	667	2,448	-88.235%
2026-04-23	0.1500	0.1600	0.1500	0.1600	+23.077%	19	2,444	-87.500%
2026-04-22	0.1300	0.1300	0.1300	0.1300	0.000%	1	2,444	-84.615%
2026-04-21	0.1200	0.1300	0.1200	0.1300	0.000%	5	2,444	-84.615%
2026-04-20	0.1300	0.1400	0.1300	0.1300	0.000%	9	2,444	-84.615%
2026-04-17	0.1200	0.1600	0.1200	0.1300	-13.333%	18	2,444	-84.615%
2026-04-16	0.1500	0.1600	0.1500	0.1500	0.000%	25	2,445	-86.667%
2026-04-15	0.1600	0.1600	0.1500	0.1500	-6.250%	45	2,445	-86.667%
2026-04-14	0.1600	0.1600	0.1600	0.1600	-23.810%	15	2,444	-87.500%
2026-04-13	0.2300	0.2300	0.2100	0.2100	0.000%	954	2,455	-90.476%
2026-04-10	0.2200	0.2200	0.2100	0.2100	0.000%	67	1,578	-90.476%
2026-04-09	0.2400	0.2400	0.2100	0.2100	-4.545%	6	1,571	-90.476%
2026-04-08	0.2400	0.2400	0.2200	0.2200	-31.250%	63	1,569	-90.909%
2026-04-07	0.3200	0.3300	0.3100	0.3200	+6.667%	14	1,613	-93.750%
2026-04-06	0.3000	0.3000	0.3000	0.3000	-3.226%	1	1,613	-93.333%
2026-04-02	0.3600	0.3600	0.3100	0.3100	+3.333%	5	1,610	-93.548%
2026-04-01	0.3200	0.3200	0.3000	0.3000	-11.765%	6	1,610	-93.333%
2026-03-31	0.3400	0.3400	0.3400	0.3400	-12.821%	1	1,608	-94.118%
2026-03-30	0.3800	0.3900	0.3700	0.3900	+5.405%	10	1,608	-94.872%
2026-03-27	0.3500	0.3800	0.3500	0.3700	+5.714%	8	1,604	-94.595%
2026-03-26	0.2500	0.3500	0.2500	0.3500	+12.903%	36	1,605	-94.286%
2026-03-25	0.3100	0.3100	0.3100	0.3100	0.000%	3	1,594	-93.548%
2026-03-24	0.3100	0.3100	0.3100	0.3100	+6.897%	1	1,594	-93.548%
2026-03-23	0.2500	0.2900	0.2500	0.2900	-25.641%	742	1,594	-93.103%
2026-03-20	0.3600	0.3900	0.3600	0.3900	+18.182%	3	854	-94.872%
2026-03-19	0.3100	0.3600	0.3100	0.3300	+10.000%	52	851	-93.939%
2026-03-18	0.3000	0.3000	0.3000	0.3000	-6.250%	3	824	-93.333%
2026-03-17	0.3100	0.3200	0.3000	0.3200	-8.571%	57	821	-93.750%
2026-03-16	0.3200	0.3500	0.3200	0.3500	0.000%	544	816	-94.286%
2026-03-13	0.2500	0.3500	0.2500	0.3500	+29.630%	73	374	-94.286%
2026-03-12	0.2800	0.2800	0.2700	0.2700	-3.571%	3	301	-92.593%
2026-03-11	0.2700	0.2800	0.2700	0.2800	+7.692%	20	299	-92.857%
2026-03-10	0.2600	0.2600	0.2600	0.2600	0.000%	50	289	-92.308%
2026-03-09	0.2600	0.2600	0.2600	0.2600	+4.000%	50	239	-92.308%
2026-03-03	0.1800	0.2500	0.1800	0.2500	+108.333%	69	189	-92.000%
2026-02-27	0.1200	0.1200	0.1200	0.1200	0.000%	4	126	-83.333%
2026-02-25	0.1200	0.1200	0.1200	0.1200	-14.286%	1	123	-83.333%
2026-02-24	0.1400	0.1400	0.1400	0.1400	-6.667%	1	123	-85.714%
2026-02-19	0.1400	0.1500	0.1400	0.1500	+7.143%	4	122	-86.667%
2026-02-18	0.1300	0.1400	0.1300	0.1400	0.000%	22	123	-85.714%
2026-02-17	0.1400	0.1400	0.1400	0.1400	+7.692%	7	103	-85.714%
2026-02-13	0.1400	0.1400	0.1300	0.1300	-18.750%	5	102	-84.615%
2026-02-11	0.1600	0.1600	0.1500	0.1600	-5.882%	3	102	-87.500%
2026-02-09	0.1600	0.1700	0.1600	0.1700	0.000%	2	101	-88.235%
2026-02-06	0.1700	0.1700	0.1700	0.1700	-10.526%	8	101	-88.235%
2026-02-03	0.1900	0.1900	0.1900	0.1900	+11.765%	10	93	-89.474%
2026-01-27	0.1700	0.1700	0.1700	0.1700	-5.556%	20	83	-88.235%
2026-01-26	0.1800	0.1800	0.1800	0.1800	-5.263%	1	63	-88.889%
2026-01-23	0.1900	0.1900	0.1900	0.1900	+5.556%	40	62	-89.474%
2026-01-22	0.1800	0.1800	0.1800	0.1800	-10.000%	1	22	-88.889%
2026-01-21	0.2000	0.2000	0.2000	0.2000	-9.091%	2	21	-90.000%
2026-01-20	0.2000	0.2200	0.1900	0.2200	+10.000%	14	19	-90.909%
2026-01-16	0.2000	0.2000	0.2000	0.2000	0.000%	5	0	-90.000%