Dark

S20260918P12
S Sep 18 2026 12.00 Put (S260918P00012000)
option OPRA

EOD

Jul 28, 2026

0.15000.000%(0.0000)342

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1500	0.1500	0.1500	0.1500	0.000%	342	702	0.000%
2026-07-23	0.1500	0.1500	0.1500	0.1500	-6.250%	7	360	0.000%
2026-07-22	0.1600	0.1600	0.1600	0.1600	+60.000%	2	360	-6.250%
2026-07-20	0.1000	0.1000	0.1000	0.1000	-23.077%	2	361	+50.000%
2026-07-16	0.1300	0.1300	0.1300	0.1300	+30.000%	1	361	+15.385%
2026-07-15	0.0900	0.1000	0.0900	0.1000	0.000%	19	361	+50.000%
2026-07-14	0.1000	0.1000	0.1000	0.1000	-28.571%	4	361	+50.000%
2026-07-13	0.1400	0.1400	0.1400	0.1400	-6.667%	100	361	+7.143%
2026-07-10	0.1700	0.1700	0.1500	0.1500	0.000%	2	361	0.000%
2026-07-09	0.1500	0.1500	0.1500	0.1500	+7.143%	3	361	0.000%
2026-07-06	0.1400	0.1400	0.1400	0.1400	-36.364%	1	363	+7.143%
2026-07-02	0.2100	0.2200	0.2100	0.2200	+10.000%	9	368	-31.818%
2026-07-01	0.2000	0.2000	0.2000	0.2000	-57.447%	1	368	-25.000%
2026-06-25	0.4700	0.4700	0.4700	0.4700	-6.000%	1	368	-68.085%
2026-06-22	0.5000	0.5000	0.5000	0.5000	-3.846%	7	368	-70.000%
2026-06-18	0.5200	0.5200	0.5200	0.5200	+20.930%	1	347	-71.154%
2026-06-15	0.4000	0.4300	0.4000	0.4300	-31.746%	2	347	-65.116%
2026-06-11	1.0000	1.0000	0.6300	0.6300	+8.621%	4	347	-76.190%
2026-06-10	0.6000	0.6000	0.5000	0.5800	-3.333%	18	347	-74.138%
2026-06-09	0.5500	0.6000	0.5500	0.6000	+20.000%	5	331	-75.000%
2026-06-08	0.5000	0.5000	0.5000	0.5000	+4.167%	8	329	-70.000%
2026-06-03	0.4500	0.4800	0.4500	0.4800	+20.000%	2	327	-68.750%
2026-06-02	0.4000	0.4000	0.4000	0.4000	+2.564%	1	328	-62.500%
2026-06-01	0.3300	0.3900	0.3300	0.3900	-22.000%	4	328	-61.538%
2026-05-29	0.5900	0.6500	0.5000	0.5000	+25.000%	19	329	-70.000%
2026-05-28	0.4000	0.4000	0.4000	0.4000	+29.032%	6	316	-62.500%
2026-05-22	0.3100	0.3100	0.3100	0.3100	-31.111%	1	317	-51.613%
2026-05-18	0.4600	0.4600	0.4000	0.4500	-26.230%	9	318	-66.667%
2026-05-15	0.6100	0.6100	0.6100	0.6100	+1.667%	2	318	-75.410%
2026-05-14	0.6000	0.6000	0.6000	0.6000	-14.286%	5	319	-75.000%
2026-05-13	0.7000	0.7000	0.7000	0.7000	+7.692%	9	300	-78.571%
2026-05-12	0.6500	0.6500	0.6500	0.6500	-5.797%	20	300	-76.923%
2026-05-07	0.6900	0.6900	0.6900	0.6900	-14.815%	1	300	-78.261%
2026-05-06	0.8000	0.8100	0.8000	0.8100	0.000%	35	300	-81.481%
2026-05-05	0.8100	0.8100	0.8100	0.8100	-14.737%	2	269	-81.481%
2026-05-01	0.9500	0.9500	0.9500	0.9500	-9.524%	1	267	-84.211%
2026-04-30	1.1000	1.1000	1.0500	1.0500	+5.000%	3	267	-85.714%
2026-04-28	1.0000	1.0000	1.0000	1.0000	+5.263%	2	266	-85.000%
2026-04-27	1.0000	1.0000	0.9500	0.9500	-17.391%	6	267	-84.211%
2026-04-23	1.1000	1.2000	1.1000	1.1500	+17.347%	5	267	-86.957%
2026-04-21	0.8000	0.9800	0.8000	0.9800	-6.667%	71	241	-84.694%
2026-04-17	1.0500	1.0700	1.0500	1.0500	-4.545%	13	241	-85.714%
2026-04-16	1.2000	1.2000	1.1000	1.1000	-15.385%	12	241	-86.364%
2026-04-15	1.3500	1.3500	1.3000	1.3000	-7.801%	3	232	-88.462%
2026-04-14	1.3800	1.4100	1.3800	1.4100	-6.000%	16	233	-89.362%
2026-04-13	1.7500	1.7500	1.5000	1.5000	-11.765%	4	227	-90.000%
2026-04-10	1.6500	1.7000	1.6500	1.7000	+17.241%	18	223	-91.176%
2026-04-09	1.3500	1.4500	1.3500	1.4500	+26.087%	12	208	-89.655%
2026-04-08	1.1500	1.1500	1.1500	1.1500	-17.857%	4	201	-86.957%
2026-04-02	1.4000	1.4000	1.4000	1.4000	+3.704%	12	190	-89.286%
2026-04-01	1.3500	1.3500	1.3500	1.3500	-10.000%	3	190	-88.889%
2026-03-31	1.5000	1.5000	1.5000	1.5000	-9.091%	8	187	-90.000%
2026-03-27	1.7000	1.7000	1.6000	1.6500	+33.065%	46	180	-90.909%
2026-03-25	1.2400	1.2400	1.2400	1.2400	+3.333%	4	134	-87.903%
2026-03-24	1.2000	1.2000	1.2000	1.2000	+9.091%	6	130	-87.500%
2026-03-16	1.1000	1.1000	1.1000	1.1000	-15.385%	6	124	-86.364%
2026-03-13	1.3000	1.3000	1.3000	1.3000	+7.438%	21	119	-88.462%
2026-03-11	1.2100	1.2100	1.2100	1.2100	-3.200%	2	119	-87.603%
2026-03-10	1.2500	1.2500	1.2500	1.2500	-14.966%	1	117	-88.000%
2026-02-26	1.4800	1.4800	1.4700	1.4700	-20.968%	100	117	-89.796%
2026-02-25	1.8600	1.8600	1.8600	1.8600	-7.000%	1	16	-91.935%
2026-02-23	2.0000	2.0000	2.0000	2.0000	+17.647%	5	16	-92.500%
2026-02-18	1.7000	1.7000	1.7000	1.7000	+6.250%	1	14	-91.176%
2026-02-13	1.6000	1.6000	1.6000	1.6000	-1.235%	2	13	-90.625%
2026-02-12	1.6200	1.6200	1.6200	1.6200	-7.955%	1	13	-90.741%
2026-02-06	1.7600	1.7600	1.7600	1.7600	+3.529%	2	13	-91.477%
2026-02-05	1.7000	1.7000	1.7000	1.7000	+2.410%	3	11	-91.176%
2026-02-04	1.7300	1.7300	1.6600	1.6600	-5.143%	2	9	-90.964%
2026-02-03	1.7500	1.7500	1.7500	1.7500	+29.630%	2	9	-91.429%
2026-01-29	1.3400	1.3500	1.3400	1.3500	+8.000%	5	7	-88.889%
2026-01-21	1.2500	1.2500	1.2500	1.2500	+0.806%	1	2	-88.000%
2026-01-20	1.2400	1.2400	1.2400	1.2400	0.000%	1	1	-87.903%