Dark

M20260918P20
M Sep 18 2026 20.00 Put (M260918P00020000)
option OPRA

EOD

Aug 12, 2026

0.3300+32.000%(+0.0800)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.3700	0.3700	0.3300	0.3300	+32.000%	9	1,036	0.000%
2026-08-11	0.2600	0.2700	0.2300	0.2500	+31.579%	12	1,031	+32.000%
2026-08-10	0.1900	0.1900	0.1900	0.1900	-17.391%	5	1,026	+73.684%
2026-08-07	0.2300	0.2300	0.2300	0.2300	0.000%	1	1,022	+43.478%
2026-08-06	0.2600	0.2600	0.2100	0.2300	+9.524%	35	1,021	+43.478%
2026-08-05	0.2000	0.2100	0.2000	0.2100	-8.696%	2	1,031	+57.143%
2026-08-04	0.2300	0.2300	0.2000	0.2300	-8.000%	5	1,030	+43.478%
2026-08-03	0.3200	0.3200	0.2500	0.2500	-34.211%	13	1,030	+32.000%
2026-07-31	0.3800	0.3800	0.3800	0.3800	-24.000%	1	1,023	-13.158%
2026-07-30	0.5000	0.5000	0.5000	0.5000	+28.205%	1	1,023	-34.000%
2026-07-27	0.5200	0.5200	0.3900	0.3900	-37.097%	64	1,023	-15.385%
2026-07-24	0.6200	0.6200	0.6200	0.6200	-6.061%	40	1,028	-46.774%
2026-07-23	0.6500	0.6600	0.6400	0.6600	+32.000%	61	1,068	-50.000%
2026-07-22	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,063	-34.000%
2026-07-21	0.6400	0.6400	0.6000	0.6000	+25.000%	5	1,062	-45.000%
2026-07-17	0.4800	0.4800	0.4800	0.4800	-9.434%	50	1,062	-31.250%
2026-07-16	0.5500	0.5500	0.5300	0.5300	-37.647%	48	1,044	-37.736%
2026-07-10	0.8500	0.8500	0.8500	0.8500	+21.429%	2	1,077	-61.176%
2026-07-07	0.6600	0.7000	0.6600	0.7000	-12.500%	205	1,077	-52.857%
2026-07-02	0.7300	0.8000	0.7300	0.8000	+9.589%	22	1,258	-58.750%
2026-07-01	0.7300	0.7300	0.7300	0.7300	+17.742%	10	1,258	-54.795%
2026-06-29	0.5700	0.6200	0.5700	0.6200	+5.085%	360	1,248	-46.774%
2026-06-24	0.5900	0.5900	0.5900	0.5900	-25.316%	1	1,234	-44.068%
2026-06-15	0.5600	0.7900	0.5600	0.7900	+19.697%	2	1,234	-58.228%
2026-06-12	0.7100	0.8400	0.6600	0.6600	-12.000%	77	1,234	-50.000%
2026-06-11	0.7500	0.7500	0.7500	0.7500	-32.432%	10	1,158	-56.000%
2026-06-10	1.1100	1.1100	1.1100	1.1100	-20.144%	2	1,158	-70.270%
2026-06-09	1.2200	1.3900	1.2200	1.3900	+13.934%	70	1,158	-76.259%
2026-06-08	1.2200	1.2200	1.2200	1.2200	+8.929%	1	1,218	-72.951%
2026-06-04	1.0300	1.1200	1.0300	1.1200	-23.810%	26	1,218	-70.536%
2026-06-03	1.4500	1.4700	1.4500	1.4700	-4.545%	263	1,217	-77.551%
2026-06-02	1.5400	1.5600	1.5400	1.5400	-6.098%	306	1,248	-78.571%
2026-06-01	1.7000	1.7300	1.6400	1.6400	+1.863%	8	987	-79.878%
2026-05-29	1.6300	1.6300	1.6100	1.6100	+7.333%	24	979	-79.503%
2026-05-28	1.5600	1.5600	1.4700	1.5000	-15.730%	23	963	-78.000%
2026-05-27	1.7800	1.7800	1.7800	1.7800	0.000%	15	954	-81.461%
2026-05-26	1.8500	1.8500	1.7800	1.7800	-15.238%	68	939	-81.461%
2026-05-22	2.0500	2.1000	2.0500	2.1000	-2.326%	26	894	-84.286%
2026-05-21	2.3400	2.3400	2.1400	2.1500	-31.746%	112	870	-84.651%
2026-05-18	3.1500	3.1500	3.1500	3.1500	-3.077%	10	870	-89.524%
2026-05-14	3.2500	3.2500	3.2500	3.2500	+14.437%	53	798	-89.846%
2026-05-11	2.8400	2.8500	2.8400	2.8400	+10.078%	83	796	-88.380%
2026-05-08	2.6200	2.6200	2.5800	2.5800	-4.444%	6	724	-87.209%
2026-05-07	2.7000	2.7000	2.7000	2.7000	+11.570%	8	722	-87.778%
2026-04-28	2.3900	2.4200	2.3900	2.4200	+4.762%	36	722	-86.364%
2026-04-27	2.3100	2.3100	2.3100	2.3100	+3.587%	2	756	-85.714%
2026-04-22	2.1300	2.3700	2.1300	2.2300	+0.450%	110	754	-85.202%
2026-04-21	2.2600	2.2600	2.2000	2.2200	-15.589%	178	611	-85.135%
2026-04-17	2.6300	2.6300	2.6300	2.6300	-7.067%	40	611	-87.452%
2026-04-16	2.8300	2.8300	2.8300	2.8300	-6.908%	105	571	-88.339%
2026-04-13	3.0400	3.0400	3.0300	3.0400	-0.328%	3	486	-89.145%
2026-04-10	3.0500	3.0500	3.0500	3.0500	-3.175%	1	486	-89.180%
2026-04-09	3.1500	3.1500	3.1500	3.1500	-14.402%	3	485	-89.524%
2026-04-06	3.6500	3.6800	3.6500	3.6800	+2.222%	3	482	-91.033%
2026-03-31	3.6000	3.6000	3.6000	3.6000	-8.397%	1	483	-90.833%
2026-03-30	3.9300	3.9300	3.9300	3.9300	+13.913%	36	483	-91.603%
2026-03-26	3.4500	3.4500	3.4500	3.4500	-4.167%	3	447	-90.435%
2026-03-24	3.6000	3.6000	3.6000	3.6000	-18.182%	1	444	-90.833%
2026-03-19	4.4000	4.4000	4.4000	4.4000	-5.172%	1	443	-92.500%
2026-03-13	4.6400	4.6400	4.6400	4.6400	+3.571%	6	442	-92.888%
2026-03-09	4.4800	4.4800	4.4800	4.4800	+13.418%	3	448	-92.634%
2026-03-03	3.9700	3.9700	3.9500	3.9500	+16.176%	4	445	-91.646%
2026-03-02	3.4000	3.4000	3.4000	3.4000	+20.141%	1	444	-90.294%
2026-02-26	2.8300	2.8300	2.8300	2.8300	+15.510%	1	443	-88.339%
2026-02-13	2.4500	2.4500	2.4500	2.4500	+2.941%	3	439	-86.531%
2026-02-12	2.2200	2.3800	2.2200	2.3800	+0.422%	4	439	-86.134%
2026-02-11	2.3800	2.3800	2.3300	2.3700	-8.494%	10	439	-86.076%
2026-02-10	2.5900	2.5900	2.5900	2.5900	+3.600%	3	444	-87.259%
2026-02-03	2.5400	2.5400	2.4700	2.5000	-11.661%	59	444	-86.800%
2026-01-26	2.8300	2.8300	2.8300	2.8300	-3.741%	8	448	-88.339%
2026-01-22	3.0300	3.0300	2.9400	2.9400	+17.600%	2	448	-88.776%
2026-01-12	2.5000	2.5000	2.5000	2.5000	+13.636%	6	447	-86.800%
2026-01-02	2.2000	2.2000	2.2000	2.2000	-6.383%	150	445	-85.000%
2025-12-31	2.3500	2.3500	2.3500	2.3500	+6.818%	100	195	-85.957%
2025-12-26	2.2000	2.2000	2.2000	2.2000	+13.990%	112	195	-85.000%
2025-12-19	1.9300	1.9300	1.9300	1.9300	-8.531%	1	83	-82.902%
2025-12-17	2.1100	2.1100	2.1100	2.1100	+4.455%	8	82	-84.360%
2025-12-12	2.0200	2.0200	2.0200	2.0200	-7.339%	2	82	-83.663%
2025-12-11	2.1800	2.1800	2.1800	2.1800	-32.923%	6	81	-84.862%
2025-11-06	3.2500	3.2500	3.2500	3.2500	+8.333%	10	80	-89.846%
2025-11-05	3.1000	3.1000	3.0000	3.0000	-15.493%	6	70	-89.000%
2025-10-29	3.5500	3.5500	3.5500	3.5500	+2.899%	40	65	-90.704%
2025-10-28	3.5200	3.5500	3.4500	3.4500	-19.767%	75	65	-90.435%
2025-10-01	4.3000	4.3000	4.3000	4.3000	-2.273%	15	20	-92.326%
2025-09-23	4.3500	4.4000	4.3500	4.4000	+2.326%	17	25	-92.500%
2025-09-17	4.2000	4.3000	4.2000	4.3000	-20.370%	3	8	-92.326%
2025-09-03	5.1500	5.4000	5.1500	5.4000	0.000%	5	5	-93.889%