Dark

M20260918P22
M Sep 18 2026 22.00 Put (M260918P00022000)
option OPRA

EOD

Aug 12, 2026

0.8500+21.429%(+0.1500)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.8000	0.8900	0.8000	0.8500	+21.429%	52	12,331	0.000%
2026-08-11	0.6300	0.7000	0.6300	0.7000	+22.807%	20	12,321	+21.429%
2026-08-10	0.5600	0.5700	0.4700	0.5700	-19.718%	110	12,320	+49.123%
2026-08-07	0.7000	0.7100	0.7000	0.7100	+26.786%	15	12,320	+19.718%
2026-08-05	0.5000	0.5600	0.5000	0.5600	+27.273%	7	12,307	+51.786%
2026-08-04	0.5000	0.5000	0.4400	0.4400	-24.138%	4	12,307	+93.182%
2026-08-03	0.6400	0.6400	0.5800	0.5800	-30.120%	288	12,306	+46.552%
2026-07-30	0.8300	0.8300	0.8300	0.8300	-14.433%	4	12,306	+2.410%
2026-07-29	0.9600	0.9700	0.9500	0.9700	+31.081%	1,029	12,302	-12.371%
2026-07-28	0.7400	0.7500	0.7400	0.7400	-22.917%	17	12,457	+14.865%
2026-07-27	0.9600	0.9600	0.9600	0.9600	-24.409%	1	12,456	-11.458%
2026-07-24	1.2600	1.2700	1.2600	1.2700	-3.053%	2	12,456	-33.071%
2026-07-23	1.2500	1.3300	1.2200	1.3100	+4.800%	7	12,455	-35.115%
2026-07-20	1.2500	1.2500	1.2500	1.2500	+25.000%	2	12,460	-32.000%
2026-07-17	1.0000	1.0000	1.0000	1.0000	-13.043%	1	12,459	-15.000%
2026-07-16	1.1400	1.1500	1.0800	1.1500	+1.770%	12	12,460	-26.087%
2026-07-15	1.1600	1.1600	1.1300	1.1300	-29.814%	5	12,460	-24.779%
2026-07-14	1.7300	1.7500	1.6100	1.6100	+3.205%	13	12,461	-47.205%
2026-07-13	1.4900	1.5600	1.4900	1.5600	-3.106%	48	12,451	-45.513%
2026-07-10	1.5900	1.6600	1.5900	1.6100	-3.593%	6	12,490	-47.205%
2026-07-08	1.6900	1.7100	1.6500	1.6700	+27.481%	12,012	12,489	-49.102%
2026-07-07	1.3100	1.3100	1.3100	1.3100	-2.963%	100	489	-35.115%
2026-07-06	1.3500	1.3500	1.3500	1.3500	-2.878%	4	489	-37.037%
2026-07-01	1.4000	1.4700	1.3900	1.3900	-4.795%	11	485	-38.849%
2026-06-30	1.4400	1.4600	1.4400	1.4600	+24.786%	51	475	-41.781%
2026-06-29	1.0500	1.1700	1.0500	1.1700	+42.683%	65	425	-27.350%
2026-06-26	0.7900	0.8200	0.7900	0.8200	-15.464%	22	457	+3.659%
2026-06-24	1.0700	1.0700	0.9700	0.9700	-26.515%	13	446	-12.371%
2026-06-23	1.3200	1.3200	1.3200	1.3200	+14.783%	15	441	-35.606%
2026-06-22	1.1500	1.1500	1.1500	1.1500	+10.577%	20	451	-26.087%
2026-06-16	1.1700	1.1700	1.0400	1.0400	-8.772%	24	431	-18.269%
2026-06-12	1.1800	1.1800	1.1400	1.1400	-21.918%	3	408	-25.439%
2026-06-11	1.6000	1.6000	1.4600	1.4600	-25.128%	219	407	-41.781%
2026-06-10	2.1500	2.1500	1.7600	1.9500	-8.879%	82	295	-56.410%
2026-06-08	2.3200	2.3200	2.1400	2.1400	+22.286%	33	318	-60.280%
2026-06-04	1.8000	1.8000	1.7500	1.7500	-31.641%	4	321	-51.429%
2026-06-03	2.5600	2.5600	2.5600	2.5600	+3.226%	12	319	-66.797%
2026-06-02	2.4500	2.5000	2.4500	2.4800	-3.876%	220	307	-65.726%
2026-06-01	2.5800	2.5800	2.5800	2.5800	+7.500%	5	87	-67.054%
2026-05-29	2.4000	2.4000	2.4000	2.4000	-0.826%	1	87	-64.583%
2026-05-28	2.4300	2.4300	2.4200	2.4200	-11.355%	2	87	-64.876%
2026-05-27	2.7300	2.7300	2.7300	2.7300	-3.534%	1	86	-68.864%
2026-05-26	2.8300	2.8300	2.8300	2.8300	-24.533%	5	86	-69.965%
2026-05-07	3.7500	3.7500	3.7500	3.7500	-8.537%	26	86	-77.333%
2026-05-05	4.1000	4.1000	4.1000	4.1000	+17.143%	1	93	-79.268%
2026-04-27	3.5000	3.5000	3.5000	3.5000	-14.842%	12	94	-75.714%
2026-04-16	4.0500	4.1100	4.0500	4.1100	-25.273%	2	94	-79.319%
2026-03-30	5.5000	5.5000	5.5000	5.5000	+2.804%	1	93	-84.545%
2026-03-20	5.3500	5.3500	5.3500	5.3500	+12.632%	1	92	-84.112%
2026-03-05	4.7500	4.7500	4.7500	4.7500	+1.496%	30	93	-82.105%
2026-03-02	4.6800	4.6800	4.6800	4.6800	+10.118%	1	93	-81.838%
2026-02-27	4.2500	4.2500	4.2500	4.2500	+41.667%	25	93	-80.000%
2026-02-20	3.0000	3.0000	3.0000	3.0000	-7.692%	1	96	-71.667%
2026-02-17	3.2500	3.2500	3.2500	3.2500	-2.985%	25	96	-73.846%
2026-02-12	3.3500	3.4000	3.3500	3.3500	-1.471%	7	71	-74.627%
2026-02-11	3.4000	3.4000	3.4000	3.4000	+0.890%	1	71	-75.000%
2026-02-09	3.3700	3.3700	3.3700	3.3700	-6.389%	1	71	-74.777%
2026-02-03	3.5500	3.6000	3.5500	3.6000	-12.195%	3	71	-76.389%
2026-01-28	4.1000	4.1000	4.1000	4.1000	+20.235%	3	73	-79.268%
2026-01-12	3.4000	3.4100	3.4000	3.4100	+20.070%	22	73	-75.073%
2026-01-08	2.8800	2.8800	2.8400	2.8400	-8.974%	20	85	-70.070%
2025-12-26	3.1200	3.1200	3.1200	3.1200	+4.698%	1	66	-72.756%
2025-12-17	2.9800	2.9800	2.9800	2.9800	+5.300%	2	66	-71.477%
2025-12-12	2.8300	2.8300	2.8300	2.8300	-16.765%	2	64	-69.965%
2025-12-10	3.4000	3.4000	3.4000	3.4000	-12.821%	1	62	-75.000%
2025-11-25	3.9000	3.9000	3.9000	3.9000	-12.360%	1	62	-78.205%
2025-11-13	4.2500	4.4500	4.2500	4.4500	+5.952%	10	61	-80.899%
2025-11-12	4.1500	4.2000	4.1500	4.2000	-7.692%	4	51	-79.762%
2025-11-07	4.5500	4.5500	4.5500	4.5500	+4.598%	43	48	-81.319%
2025-11-06	4.4000	4.4000	4.3500	4.3500	-3.333%	5	5	-80.460%
2025-11-05	4.5000	4.5000	4.5000	4.5000	0.000%	1	1	-81.111%