Dark

M20260918P17
M Sep 18 2026 17.00 Put (M260918P00017000)
option OPRA

EOD

Aug 10, 2026

0.0300-40.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0300	0.0300	0.0300	0.0300	-40.000%	1	10,611	0.000%
2026-08-07	0.0500	0.0500	0.0500	0.0500	+150.000%	1	10,611	-40.000%
2026-08-06	0.0800	0.0800	0.0200	0.0200	-77.778%	8	10,611	+50.000%
2026-08-05	0.0400	0.0900	0.0400	0.0900	+28.571%	7	10,613	-66.667%
2026-08-04	0.0700	0.0700	0.0700	0.0700	-12.500%	2	10,606	-57.143%
2026-08-03	0.0800	0.0800	0.0800	0.0800	-46.667%	2	10,606	-62.500%
2026-07-31	0.0900	0.1500	0.0800	0.1500	+25.000%	6	10,606	-80.000%
2026-07-29	0.1200	0.1200	0.1200	0.1200	+50.000%	5	10,607	-75.000%
2026-07-28	0.0800	0.0800	0.0800	0.0800	-46.667%	1	10,607	-62.500%
2026-07-27	0.1500	0.1500	0.1500	0.1500	-11.765%	1	10,607	-80.000%
2026-07-24	0.1500	0.1700	0.1500	0.1700	+6.250%	101	10,606	-82.353%
2026-07-23	0.1600	0.1600	0.1600	0.1600	0.000%	1	10,696	-81.250%
2026-07-22	0.1600	0.1600	0.1600	0.1600	-5.882%	2	10,696	-81.250%
2026-07-20	0.1900	0.1900	0.1200	0.1700	+30.769%	115	10,698	-82.353%
2026-07-17	0.1300	0.1300	0.1300	0.1300	-18.750%	1	10,698	-76.923%
2026-07-15	0.1600	0.1600	0.1600	0.1600	-33.333%	8	10,698	-81.250%
2026-07-13	0.2400	0.2400	0.2400	0.2400	+9.091%	5	10,704	-87.500%
2026-07-10	0.2400	0.2600	0.2200	0.2200	-12.000%	9	10,704	-86.364%
2026-07-09	0.2500	0.2500	0.2500	0.2500	-13.793%	13	10,706	-88.000%
2026-07-08	0.2700	0.3000	0.2700	0.2900	+16.000%	17	10,716	-89.655%
2026-07-07	0.1900	0.2500	0.1900	0.2500	+25.000%	5	10,715	-88.000%
2026-07-06	0.2000	0.2000	0.2000	0.2000	-20.000%	2	10,718	-85.000%
2026-07-02	0.2500	0.2500	0.2500	0.2500	-19.355%	8	10,728	-88.000%
2026-06-30	0.3100	0.3100	0.3100	0.3100	+63.158%	2	10,728	-90.323%
2026-06-29	0.1900	0.1900	0.1900	0.1900	+26.667%	1	10,726	-84.211%
2026-06-26	0.1500	0.1500	0.1500	0.1500	+15.385%	5	10,725	-80.000%
2026-06-25	0.1300	0.1300	0.1300	0.1300	-38.095%	1	10,730	-76.923%
2026-06-24	0.2100	0.2100	0.2100	0.2100	-4.545%	1	10,730	-85.714%
2026-06-18	0.2200	0.2200	0.2200	0.2200	+10.000%	1	10,730	-86.364%
2026-06-16	0.2000	0.2000	0.2000	0.2000	-20.000%	10	10,730	-85.000%
2026-06-15	0.2200	0.2500	0.1200	0.2500	+8.696%	16	10,740	-88.000%
2026-06-12	0.2500	0.2500	0.2200	0.2300	-30.303%	120	10,744	-86.957%
2026-06-11	0.2700	0.3400	0.2700	0.3300	-19.512%	5	10,859	-90.909%
2026-06-10	0.3700	0.4100	0.3700	0.4100	-25.455%	3	10,855	-92.683%
2026-06-09	0.5500	0.5500	0.5500	0.5500	+12.245%	1	10,854	-94.545%
2026-06-08	0.4900	0.4900	0.4900	0.4900	-2.000%	1	10,855	-93.878%
2026-06-05	0.5000	0.5000	0.5000	0.5000	+21.951%	5	10,856	-94.000%
2026-06-04	0.5000	0.5000	0.4100	0.4100	-43.836%	12	10,851	-92.683%
2026-06-01	0.7500	0.7500	0.7300	0.7300	+19.672%	15	10,848	-95.890%
2026-05-29	0.6700	0.7000	0.6100	0.6100	-14.085%	36	10,833	-95.082%
2026-05-27	0.7100	0.7100	0.7100	0.7100	-11.250%	2	10,831	-95.775%
2026-05-26	0.7300	0.8000	0.7300	0.8000	-10.112%	11	10,829	-96.250%
2026-05-22	0.9200	0.9200	0.8900	0.8900	-3.261%	6	10,831	-96.629%
2026-05-21	1.1600	1.1600	0.9200	0.9200	-17.117%	105	10,834	-96.739%
2026-05-20	1.2500	1.2500	1.1100	1.1100	-25.503%	6	10,834	-97.297%
2026-05-18	1.4500	1.5000	1.3800	1.4900	-8.025%	84	10,791	-97.987%
2026-05-14	1.5900	1.6200	1.5900	1.6200	0.000%	13	10,791	-98.148%
2026-05-13	1.6200	1.6200	1.6200	1.6200	+4.516%	20	10,795	-98.148%
2026-05-12	1.5500	1.5500	1.5500	1.5500	+6.164%	1	10,795	-98.065%
2026-05-11	1.3200	1.4600	1.3200	1.4600	+21.667%	34	10,795	-97.945%
2026-05-08	1.2900	1.3000	1.2000	1.2000	0.000%	147	10,791	-97.500%
2026-05-06	1.0900	1.2000	1.0900	1.2000	-3.226%	14	10,717	-97.500%
2026-05-05	1.2600	1.2600	1.2400	1.2400	+7.826%	14	10,711	-97.581%
2026-05-04	1.1600	1.1600	1.1500	1.1500	0.000%	6	10,699	-97.391%
2026-05-01	1.1500	1.1500	1.1400	1.1500	-0.862%	58	10,638	-97.391%
2026-04-30	1.2200	1.2200	1.1600	1.1600	-4.918%	7	10,638	-97.414%
2026-04-29	1.2700	1.2700	1.2200	1.2200	-3.937%	32	10,631	-97.541%
2026-04-28	1.0500	1.2700	1.0500	1.2700	+19.811%	72	10,599	-97.638%
2026-04-27	1.1200	1.1200	1.0600	1.0600	-4.505%	48	10,607	-97.170%
2026-04-23	1.0200	1.1100	1.0200	1.1100	+8.824%	27	10,649	-97.297%
2026-04-22	1.1100	1.1100	1.0200	1.0200	0.000%	114	10,626	-97.059%
2026-04-21	1.0900	1.0900	0.9800	1.0200	-8.929%	155	10,455	-97.059%
2026-04-20	1.1900	1.1900	1.1200	1.1200	-8.943%	12	10,455	-97.321%
2026-04-17	1.1900	1.2900	1.1900	1.2300	-10.870%	184	10,466	-97.561%
2026-04-16	1.3900	1.3900	1.3600	1.3800	+2.985%	109	10,419	-97.826%
2026-04-15	1.3400	1.3400	1.3400	1.3400	-0.741%	1	10,390	-97.761%
2026-04-14	1.3900	1.3900	1.3400	1.3500	-3.571%	43	10,391	-97.778%
2026-04-13	1.4000	1.4000	1.4000	1.4000	-9.677%	1	10,358	-97.857%
2026-04-10	1.5500	1.5500	1.5500	1.5500	+6.897%	10	10,357	-98.065%
2026-04-09	1.6500	1.6500	1.4500	1.4500	-13.174%	26	10,367	-97.931%
2026-04-08	1.6000	1.7500	1.5900	1.6700	-13.472%	221	10,373	-98.204%
2026-04-07	1.9000	1.9400	1.8700	1.9300	+1.579%	36	10,460	-98.446%
2026-04-06	1.9000	1.9900	1.9000	1.9000	-5.000%	15	10,444	-98.421%
2026-04-02	2.2000	2.2000	1.9700	2.0000	+5.263%	26	10,473	-98.500%
2026-04-01	1.9000	1.9700	1.9000	1.9000	-5.000%	511	10,473	-98.421%
2026-03-31	2.1500	2.1500	1.9000	2.0000	-8.676%	927	10,964	-98.500%
2026-03-30	2.2100	2.2500	1.9600	2.1900	+5.288%	475	10,835	-98.630%
2026-03-27	2.0600	2.2500	2.0200	2.0800	+1.463%	10,085	10,474	-98.558%
2026-03-24	2.0500	2.0500	2.0500	2.0500	-12.393%	2	422	-98.537%
2026-03-19	2.3400	2.3400	2.3400	2.3400	-17.314%	10	422	-98.718%
2026-03-17	2.5000	2.8300	2.5000	2.8300	+8.429%	2	412	-98.940%
2026-03-16	2.6100	2.6100	2.6100	2.6100	-3.333%	1	410	-98.851%
2026-03-13	2.7400	2.7400	2.7000	2.7000	+0.746%	6	410	-98.889%
2026-03-12	2.6900	2.6900	2.6800	2.6800	+18.062%	14	405	-98.881%
2026-03-06	2.2000	2.2700	2.2000	2.2700	+2.252%	4	405	-98.678%
2026-03-03	2.2200	2.2200	2.2200	2.2200	+24.719%	1	402	-98.649%
2026-03-02	1.7800	1.7800	1.7800	1.7800	+17.881%	1	402	-98.315%
2026-02-25	1.5100	1.5100	1.5100	1.5100	-2.581%	1	401	-98.013%
2026-02-23	1.5500	1.5500	1.5500	1.5500	+55.000%	10	401	-98.065%
2026-02-18	1.0000	1.0000	1.0000	1.0000	-9.910%	2	391	-97.000%
2026-02-17	1.1100	1.1100	1.1100	1.1100	-8.264%	10	391	-97.297%
2026-02-12	1.2100	1.2100	1.2100	1.2100	-3.200%	10	391	-97.521%
2026-02-11	1.2200	1.2500	1.2100	1.2500	-23.780%	7	391	-97.600%
2026-01-30	1.6300	1.6400	1.6300	1.6400	+0.613%	20	393	-98.171%
2026-01-28	1.6300	1.6300	1.6300	1.6300	+7.237%	10	373	-98.160%
2026-01-26	1.5300	1.5300	1.5200	1.5200	-1.935%	22	373	-98.026%
2026-01-22	1.5200	1.5500	1.5200	1.5500	+6.897%	3	363	-98.065%
2026-01-21	1.4400	1.4600	1.4400	1.4500	+7.407%	99	362	-97.931%
2026-01-12	1.3500	1.3500	1.3500	1.3500	+28.571%	12	307	-97.778%
2025-12-22	1.0500	1.0500	1.0500	1.0500	-8.696%	1	307	-97.143%
2025-12-15	1.1500	1.1500	1.1500	1.1500	+1.770%	10	307	-97.391%
2025-12-12	1.1300	1.1300	1.1300	1.1300	-10.317%	2	297	-97.345%
2025-12-11	1.2600	1.2600	1.2600	1.2600	-13.103%	6	295	-97.619%
2025-12-09	1.4500	1.4500	1.4500	1.4500	0.000%	2	295	-97.931%
2025-11-26	1.4500	1.4500	1.4500	1.4500	-30.622%	1	294	-97.931%
2025-11-19	2.0900	2.0900	2.0900	2.0900	+16.111%	6	294	-98.565%
2025-11-12	1.8000	1.8000	1.8000	1.8000	-7.216%	1	288	-98.333%
2025-11-06	1.9200	1.9500	1.9200	1.9400	-4.433%	27	287	-98.454%
2025-11-05	2.0300	2.0300	2.0300	2.0300	-24.815%	1	303	-98.522%
2025-10-13	2.7000	2.7000	2.7000	2.7000	+7.570%	13	302	-98.889%
2025-10-07	2.5100	2.5100	2.5100	2.5100	+3.719%	1	302	-98.805%
2025-10-06	2.4200	2.4200	2.4200	2.4200	+0.415%	1	302	-98.760%
2025-10-02	2.4100	2.4100	2.4100	2.4100	-5.490%	1	302	-98.755%
2025-10-01	2.5600	2.5600	2.5500	2.5500	+0.791%	2	302	-98.824%
2025-09-30	2.5300	2.5300	2.5300	2.5300	+1.606%	1	302	-98.814%
2025-09-29	2.4900	2.4900	2.4900	2.4900	-1.190%	17	302	-98.795%
2025-09-17	2.4900	2.5200	2.4900	2.5200	-1.946%	2	316	-98.810%
2025-09-16	2.6500	2.6500	2.5700	2.5700	-1.154%	115	316	-98.833%
2025-09-15	2.9000	2.9000	2.5900	2.6000	-8.772%	19	202	-98.846%
2025-09-10	2.8700	2.8700	2.8500	2.8500	+0.707%	4	186	-98.947%
2025-09-08	2.7000	2.8300	2.7000	2.8300	-5.034%	5	182	-98.940%
2025-09-04	3.0700	3.1100	2.9800	2.9800	-38.557%	100	179	-98.993%
2025-09-02	4.9000	4.9000	4.8000	4.8500	+1.042%	16	79	-99.381%
2025-07-29	4.8000	4.8000	4.8000	4.8000	-17.241%	23	66	-99.375%
2025-06-06	5.9000	5.9000	5.8000	5.8000	-1.695%	120	63	-99.483%
2025-06-05	7.0000	7.0000	5.9000	5.9000	-5.600%	20	35	-99.492%
2025-06-02	6.2500	6.2500	6.2500	6.2500	0.000%	40	40	-99.520%