Dark

ICE20261218P140
ICE Dec 18 2026 140.00 Put (ICE261218P00140000)
option OPRA

EOD

Sep 25, 2026

2.55+18.605%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.5500	2.5500	2.5500	2.5500	+18.605%	1	1,404	0.000%
2026-09-24	2.1500	2.1500	2.1500	2.1500	+4.878%	1	1,404	+18.605%
2026-09-23	2.8200	2.8200	2.0500	2.0500	-24.632%	3	1,404	+24.390%
2026-09-22	2.5800	2.8000	2.5800	2.7200	+18.261%	10	1,406	-6.250%
2026-09-21	2.2900	2.3000	2.2900	2.3000	-3.766%	8	1,404	+10.870%
2026-09-18	2.9000	2.9000	2.3200	2.3900	-18.983%	21	1,404	+6.695%
2026-09-17	3.0000	3.0000	2.9500	2.9500	-6.349%	2	1,405	-13.559%
2026-09-16	2.7500	3.1500	2.7500	3.1500	+28.571%	17	1,406	-19.048%
2026-09-15	2.4500	2.4500	2.4500	2.4500	-4.669%	1	1,411	+4.082%
2026-09-14	2.6000	2.9500	2.5600	2.5700	-1.908%	49	1,411	-0.778%
2026-09-11	2.6700	2.6700	2.5000	2.6200	-16.294%	3	1,372	-2.672%
2026-09-10	3.1000	3.1300	3.1000	3.1300	+1.294%	4	1,371	-18.530%
2026-09-09	2.9000	3.1100	2.9000	3.0900	+14.444%	24	1,375	-17.476%
2026-09-02	2.7000	2.7000	2.7000	2.7000	+3.846%	1	1,367	-5.556%
2026-09-01	2.5000	2.6000	2.5000	2.6000	+6.122%	2	1,367	-1.923%
2026-08-31	2.3000	2.4500	2.3000	2.4500	0.000%	14	1,367	+4.082%
2026-08-25	2.4600	2.4600	2.4500	2.4500	-9.259%	2	1,364	+4.082%
2026-08-21	2.6000	2.7000	2.4900	2.7000	-1.818%	10	1,365	-5.556%
2026-08-20	2.9000	2.9500	2.7500	2.7500	-3.509%	7	1,367	-7.273%
2026-08-19	2.9000	2.9500	2.8500	2.8500	-13.636%	24	1,360	-10.526%
2026-08-18	3.3000	3.3000	3.3000	3.3000	-13.158%	1	1,355	-22.727%
2026-08-17	3.7000	3.8000	3.6000	3.8000	-13.636%	10	1,355	-32.895%
2026-08-13	4.4000	4.4000	4.3900	4.4000	-15.385%	73	1,352	-42.045%
2026-08-12	5.3000	5.3000	5.2000	5.2000	-1.887%	2	1,282	-50.962%
2026-08-11	5.3000	5.3000	5.3000	5.3000	+3.922%	6	1,282	-51.887%
2026-08-10	5.1000	5.1000	5.1000	5.1000	-7.273%	1	1,279	-50.000%
2026-08-07	5.2000	5.5000	4.6800	5.5000	-13.386%	1,067	1,274	-53.636%
2026-08-06	6.5000	6.5000	6.3500	6.3500	+19.137%	4	350	-59.843%
2026-08-03	5.5000	5.5000	5.3300	5.3300	-6.491%	7	349	-52.158%
2026-07-31	5.8000	5.8000	5.7000	5.7000	+6.542%	7	344	-55.263%
2026-07-30	5.0000	6.2000	5.0000	5.3500	-4.293%	39	337	-52.336%
2026-07-29	5.5900	5.5900	5.5900	5.5900	-39.239%	1	320	-54.383%
2026-07-24	9.1000	9.2000	9.1000	9.2000	-8.000%	45	320	-72.283%
2026-07-22	10.0000	10.0000	10.0000	10.0000	-6.542%	1	290	-74.500%
2026-07-21	10.7000	10.7000	10.7000	10.7000	+3.883%	8	289	-76.168%
2026-07-20	11.2000	11.5000	10.2000	10.3000	-10.435%	85	289	-75.243%
2026-07-17	10.4900	11.5000	10.4900	11.5000	+10.577%	4	221	-77.826%
2026-07-16	11.0200	11.0200	10.4000	10.4000	-5.455%	19	222	-75.481%
2026-07-15	12.0000	12.0000	10.8000	11.0000	-19.708%	6	217	-76.818%
2026-07-13	13.6000	13.8000	13.5000	13.7000	-2.837%	27	215	-81.387%
2026-07-10	14.0000	14.1000	14.0000	14.1000	+16.529%	23	202	-81.915%
2026-07-08	12.1000	12.1000	12.1000	12.1000	-4.196%	1	182	-78.926%
2026-07-07	12.6000	12.7000	12.5000	12.6300	-9.137%	40	182	-79.810%
2026-07-06	13.9000	13.9000	13.9000	13.9000	-20.571%	21	149	-81.655%
2026-07-01	17.5000	17.5000	17.5000	17.5000	-2.778%	1	148	-85.429%
2026-06-25	16.5000	18.0000	16.5000	18.0000	+24.138%	5	147	-85.833%
2026-06-22	14.5000	14.5000	14.5000	14.5000	+5.685%	4	149	-82.414%
2026-06-18	13.7200	13.7200	13.7200	13.7200	+27.037%	1	144	-81.414%
2026-06-17	10.6500	10.8000	10.6500	10.8000	+4.854%	4	144	-76.389%
2026-06-16	10.3000	10.3000	10.3000	10.3000	+3.000%	1	144	-75.243%
2026-06-15	10.0000	10.0000	10.0000	10.0000	-9.910%	5	145	-74.500%
2026-06-12	11.2000	11.2000	11.1000	11.1000	-3.478%	39	140	-77.027%
2026-06-11	11.5000	11.5000	11.5000	11.5000	+3.604%	4	140	-77.826%
2026-06-10	11.1000	11.1000	11.1000	11.1000	+1.835%	2	141	-77.027%
2026-06-09	10.9000	10.9000	10.9000	10.9000	-4.386%	1	139	-76.606%
2026-06-05	11.3000	11.4000	11.3000	11.4000	+7.042%	9	139	-77.632%
2026-06-04	10.6500	10.6500	10.6500	10.6500	-11.250%	2	130	-76.056%
2026-06-03	12.0000	12.0000	12.0000	12.0000	+5.727%	2	128	-78.750%
2026-06-02	11.4000	11.4000	11.2000	11.3500	+74.615%	17	128	-77.533%
2026-05-26	6.1000	6.5000	6.1000	6.5000	-17.722%	2	124	-60.769%
2026-03-30	7.6000	7.9000	7.6000	7.9000	+16.176%	52	123	-67.722%
2026-03-23	6.8000	6.8000	6.8000	6.8000	+21.864%	7	125	-62.500%
2026-03-03	5.5800	5.5800	5.5800	5.5800	-17.333%	1	118	-54.301%
2026-02-25	6.7500	6.7500	6.7500	6.7500	-12.338%	1	118	-62.222%
2026-02-24	7.7000	7.7000	7.7000	7.7000	-8.333%	1	118	-66.883%
2026-02-19	8.4000	8.4000	8.4000	8.4000	-17.647%	1	119	-69.643%
2026-02-12	9.6600	11.4000	9.6600	10.2000	+88.889%	74	118	-75.000%
2026-02-05	5.4000	5.4000	5.4000	5.4000	-5.263%	8	45	-52.778%
2026-02-04	5.7000	5.7000	5.7000	5.7000	+58.333%	2	37	-55.263%
2026-01-21	3.6000	3.6000	3.6000	3.6000	-17.241%	1	35	-29.167%
2026-01-09	4.3500	4.3500	4.3500	4.3500	-42.763%	1	34	-41.379%
2025-11-18	7.6000	7.6000	7.6000	7.6000	-21.244%	1	33	-66.447%
2025-10-30	9.6500	9.6500	9.6500	9.6500	+20.474%	1	34	-73.575%
2025-10-16	7.8000	8.0100	7.8000	8.0100	+9.877%	6	33	-68.165%
2025-10-15	7.2900	7.2900	7.2900	7.2900	+28.345%	1	27	-65.021%
2025-10-01	5.6800	5.6800	5.6800	5.6800	-40.211%	2	26	-55.106%
2025-04-22	9.5000	9.5000	9.5000	9.5000	-31.159%	2	24	-73.158%
2025-04-07	13.8000	13.8000	13.8000	13.8000	+30.189%	5	21	-81.522%
2025-04-04	10.5000	10.6000	9.6000	10.6000	+35.897%	48	21	-75.943%
2024-12-05	7.8000	7.8000	7.8000	7.8000	-8.235%	2	4	-67.308%
2024-10-03	8.5000	8.5000	8.5000	8.5000	-37.037%	2	3	-70.000%
2024-08-05	13.5000	13.5000	13.5000	13.5000	-5.726%	3	3	-81.111%
2024-06-24	14.3200	14.3200	14.3200	14.3200	0.000%	3	3	-82.193%