Dark

S20260918P13
S Sep 18 2026 13.00 Put (S260918P00013000)
option OPRA

EOD

Jul 30, 2026

0.2400+9.091%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2600	0.2600	0.2400	0.2400	+9.091%	6	2,368	0.000%
2026-07-28	0.2500	0.2700	0.2200	0.2200	0.000%	6	2,369	+9.091%
2026-07-27	0.2200	0.2200	0.2200	0.2200	-21.429%	7	2,366	+9.091%
2026-07-24	0.2800	0.2800	0.2800	0.2800	+12.000%	1	2,366	-14.286%
2026-07-22	0.2500	0.2500	0.2500	0.2500	+8.696%	10	2,367	-4.000%
2026-07-21	0.2300	0.2300	0.2300	0.2300	+53.333%	2	2,361	+4.348%
2026-07-20	0.2200	0.2200	0.1500	0.1500	-16.667%	7	2,359	+60.000%
2026-07-17	0.1800	0.1800	0.1800	0.1800	-5.263%	2	2,359	+33.333%
2026-07-16	0.1900	0.1900	0.1900	0.1900	+11.765%	1	2,361	+26.316%
2026-07-15	0.1500	0.2000	0.1500	0.1700	+13.333%	13	2,361	+41.176%
2026-07-14	0.2500	0.2500	0.1500	0.1500	-40.000%	7	2,360	+60.000%
2026-07-13	0.2500	0.2500	0.2500	0.2500	-3.846%	7	2,360	-4.000%
2026-07-10	0.2600	0.2600	0.2600	0.2600	-13.333%	2	2,364	-7.692%
2026-07-08	0.4000	0.4000	0.2900	0.3000	+11.111%	14	2,362	-20.000%
2026-07-07	0.2700	0.2700	0.2500	0.2700	+8.000%	35	2,363	-11.111%
2026-07-06	0.2500	0.3000	0.2500	0.2500	-26.471%	15	2,363	-4.000%
2026-07-02	0.3200	0.3400	0.3000	0.3400	+3.030%	46	2,377	-29.412%
2026-07-01	0.3000	0.3500	0.3000	0.3300	-15.385%	398	2,377	-27.273%
2026-06-30	0.4000	0.4000	0.3900	0.3900	-2.500%	3	2,529	-38.462%
2026-06-29	0.5000	0.5000	0.3900	0.4000	-33.333%	28	2,529	-40.000%
2026-06-26	0.6000	0.6000	0.6000	0.6000	-21.053%	5	2,535	-60.000%
2026-06-25	0.7600	0.7600	0.7600	0.7600	+8.571%	13	2,538	-68.421%
2026-06-24	0.6700	0.7000	0.6700	0.7000	-4.110%	10	2,545	-65.714%
2026-06-23	0.8000	0.8000	0.7300	0.7300	-14.118%	23	2,548	-67.123%
2026-06-22	0.7000	0.8800	0.7000	0.8500	+11.842%	11	2,546	-71.765%
2026-06-18	0.8400	0.8500	0.7600	0.7600	+1.333%	32	2,510	-68.421%
2026-06-17	0.8000	0.8000	0.7500	0.7500	0.000%	3	2,510	-68.000%
2026-06-16	0.7500	0.7500	0.7500	0.7500	0.000%	9	2,510	-68.000%
2026-06-15	0.8000	0.8000	0.7000	0.7500	-11.765%	39	1,500	-68.000%
2026-06-12	0.9500	0.9500	0.8200	0.8500	-6.593%	1,016	1,500	-71.765%
2026-06-11	1.0000	1.0500	0.9000	0.9100	-4.211%	645	1,500	-73.626%
2026-06-10	0.9500	0.9500	0.9500	0.9500	+2.151%	1	1,274	-74.737%
2026-06-09	0.8000	0.9300	0.8000	0.9300	+24.000%	11	1,274	-74.194%
2026-06-08	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,274	-68.000%
2026-06-05	0.7000	0.7500	0.7000	0.7500	+36.364%	40	1,274	-68.000%
2026-06-01	0.5500	0.5500	0.5500	0.5500	-20.290%	2	1,274	-56.364%
2026-05-29	0.9500	0.9500	0.6900	0.6900	-8.000%	56	1,274	-65.217%
2026-05-28	0.5500	0.7500	0.5500	0.7500	+63.043%	506	1,259	-68.000%
2026-05-27	0.4600	0.4600	0.4600	0.4600	+2.222%	2	1,514	-47.826%
2026-05-26	0.4500	0.4700	0.4500	0.4500	-10.000%	36	1,514	-46.667%
2026-05-22	0.5100	0.5100	0.5000	0.5000	-9.091%	8	1,546	-52.000%
2026-05-21	0.5500	0.5500	0.5500	0.5500	-8.333%	1	1,551	-56.364%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-4.762%	1	1,551	-60.000%
2026-05-18	0.6500	0.6500	0.6300	0.6300	-14.865%	4	1,551	-61.905%
2026-05-15	0.7400	0.7400	0.7400	0.7400	-12.941%	1	1,551	-67.568%
2026-05-14	0.8500	0.8500	0.8500	0.8500	-15.000%	1	1,553	-71.765%
2026-05-13	1.0200	1.2000	0.9900	1.0000	0.000%	24	1,549	-76.000%
2026-05-12	0.9500	1.0000	0.9000	1.0000	+11.111%	505	1,549	-76.000%
2026-05-11	0.8400	0.9000	0.8000	0.9000	+7.143%	17	1,549	-73.333%
2026-05-08	0.8400	0.8400	0.8400	0.8400	-11.579%	1	1,865	-71.429%
2026-05-07	0.9000	0.9500	0.9000	0.9500	-13.636%	9	1,866	-74.737%
2026-05-06	1.0500	1.1000	1.0500	1.1000	+15.789%	15	1,861	-78.182%
2026-05-05	1.0000	1.0000	0.9200	0.9500	-13.636%	3	1,849	-74.737%
2026-05-04	1.1500	1.1500	1.0600	1.1000	-9.091%	22	1,848	-78.182%
2026-05-01	1.3000	1.3000	1.2100	1.2100	-17.687%	2	1,844	-80.165%
2026-04-30	1.5000	1.5000	1.4700	1.4700	+8.889%	11	1,844	-83.673%
2026-04-29	1.3500	1.3500	1.3500	1.3500	+1.504%	6	1,842	-82.222%
2026-04-21	1.2500	1.3300	1.2500	1.3300	-5.674%	3	1,839	-81.955%
2026-04-20	1.4100	1.4100	1.4100	1.4100	-2.759%	5	1,839	-82.979%
2026-04-17	1.4500	1.4500	1.4000	1.4500	-3.333%	3	1,837	-83.448%
2026-04-16	1.5800	1.5800	1.5000	1.5000	-18.919%	5	1,837	-84.000%
2026-04-15	1.8500	1.8500	1.8500	1.8500	0.000%	1	1,840	-87.027%
2026-04-14	1.9000	1.9000	1.8500	1.8500	-10.628%	3	1,841	-87.027%
2026-04-13	2.0700	2.0700	2.0700	2.0700	-8.811%	2	1,840	-88.406%
2026-04-10	1.9000	2.2700	1.9000	2.2700	+16.410%	32	1,838	-89.427%
2026-04-09	1.8500	1.9500	1.8500	1.9500	+20.370%	11	1,822	-87.692%
2026-04-08	1.6500	1.6500	1.6200	1.6200	-10.000%	14	1,820	-85.185%
2026-04-02	1.8000	1.8000	1.8000	1.8000	-2.174%	1	1,807	-86.667%
2026-04-01	1.8400	1.8400	1.8400	1.8400	-10.244%	10	1,807	-86.957%
2026-03-31	2.0500	2.0500	2.0500	2.0500	0.000%	1	1,797	-88.293%
2026-03-30	1.9800	2.0500	1.9800	2.0500	-6.818%	10	1,797	-88.293%
2026-03-27	1.8500	2.2000	1.8500	2.2000	+33.333%	23	1,797	-89.091%
2026-03-24	1.6500	1.6500	1.6500	1.6500	+10.000%	2	1,783	-85.455%
2026-03-20	1.5000	1.5000	1.5000	1.5000	+3.448%	10	1,781	-84.000%
2026-03-18	1.4500	1.4500	1.4500	1.4500	+3.571%	3	1,771	-83.448%
2026-03-17	1.4000	1.4500	1.4000	1.4000	-6.667%	29	1,771	-82.857%
2026-03-16	1.5000	1.5000	1.4500	1.5000	-3.226%	26	1,772	-84.000%
2026-03-13	1.6000	1.6900	1.5500	1.5500	-8.824%	4	1,773	-84.516%
2026-03-09	1.7000	1.7500	1.7000	1.7000	-8.108%	3	1,770	-85.882%
2026-03-05	1.8500	1.8500	1.8500	1.8500	-6.091%	1	1,770	-87.027%
2026-03-04	1.9700	1.9700	1.9700	1.9700	-10.455%	1	1,771	-87.817%
2026-03-02	2.2000	2.2000	2.2000	2.2000	-4.348%	17	1,770	-89.091%
2026-02-25	2.3000	2.3000	2.3000	2.3000	-7.631%	50	1,837	-89.565%
2026-02-23	2.4000	2.4900	2.4000	2.4900	+24.500%	4	1,837	-90.361%
2026-02-20	2.0000	2.0000	2.0000	2.0000	-3.382%	1	1,833	-88.000%
2026-02-19	2.0400	2.0700	2.0400	2.0700	-7.589%	7	1,834	-88.406%
2026-02-17	2.2400	2.2400	2.2400	2.2400	-1.322%	1	1,829	-89.286%
2026-02-12	2.2700	2.2700	2.2700	2.2700	+5.581%	1	1,830	-89.427%
2026-02-11	2.1700	2.1700	2.1500	2.1500	+8.586%	6	1,829	-88.837%
2026-02-10	2.0500	2.0500	1.9800	1.9800	-13.913%	6	1,830	-87.879%
2026-02-09	2.3000	2.3000	2.3000	2.3000	+2.222%	1	1,829	-89.565%
2026-02-06	2.2800	2.2800	2.2500	2.2500	0.000%	5	1,828	-89.333%
2026-02-05	2.2500	2.2500	2.2500	2.2500	+0.897%	1	1,824	-89.333%
2026-02-04	2.2300	2.2300	2.2300	2.2300	+0.905%	2	1,823	-89.238%
2026-02-03	2.1000	2.2100	2.1000	2.2100	+57.857%	12	1,823	-89.140%
2026-01-26	1.4000	1.4000	1.4000	1.4000	-20.000%	500	1,812	-82.857%
2026-01-21	1.7000	1.7500	1.7000	1.7500	0.000%	7	1,312	-86.286%
2026-01-20	1.7000	1.7500	1.6500	1.7500	+4.167%	27	1,305	-86.286%
2026-01-16	1.6000	1.6800	1.6000	1.6800	+5.000%	30	1,248	-85.714%
2026-01-15	1.6000	1.6000	1.5500	1.6000	+6.667%	26	1,248	-85.000%
2026-01-14	1.5000	1.5000	1.5000	1.5000	+3.448%	50	1,222	-84.000%
2026-01-13	1.4000	1.4500	1.4000	1.4500	+12.403%	17	1,172	-83.448%
2026-01-07	1.2900	1.2900	1.2900	1.2900	-6.522%	1	1,155	-81.395%
2026-01-05	1.3500	1.4000	1.3500	1.3800	-2.128%	4	1,151	-82.609%
2026-01-02	1.3500	1.4100	1.3500	1.4100	-2.759%	3	1,151	-82.979%
2025-12-24	1.4500	1.4500	1.4500	1.4500	+2.837%	1	1,148	-83.448%
2025-12-23	1.4100	1.4100	1.4100	1.4100	-9.032%	1	1,148	-82.979%
2025-12-19	1.5800	1.6000	1.5500	1.5500	-4.908%	550	1,147	-84.516%
2025-12-18	1.6300	1.6300	1.6300	1.6300	+4.487%	1	649	-85.276%
2025-12-17	1.5600	1.5600	1.5600	1.5600	+4.698%	50	648	-84.615%
2025-12-15	1.6000	1.6000	1.4900	1.4900	-6.875%	28	598	-83.893%
2025-12-08	1.7000	1.7000	1.6000	1.6000	-10.615%	6	570	-85.000%
2025-12-05	1.6600	1.7900	1.6600	1.7900	+49.167%	15	564	-86.592%
2025-12-04	1.2000	1.2000	1.1500	1.2000	0.000%	17	555	-80.000%
2025-12-03	1.2000	1.2000	1.2000	1.2000	-22.581%	1	542	-80.000%
2025-11-25	1.5500	1.5500	1.5500	1.5500	-3.727%	2	541	-84.516%
2025-11-24	1.6100	1.6100	1.6100	1.6100	+40.000%	1	539	-85.093%
2025-10-28	1.1500	1.1500	1.1500	1.1500	+4.545%	11	538	-79.130%
2025-10-10	1.1000	1.1000	1.1000	1.1000	-9.091%	1	540	-78.182%
2025-10-07	1.2000	1.2100	1.2000	1.2100	+11.009%	11	528	-80.165%
2025-10-03	1.0900	1.0900	1.0900	1.0900	+17.204%	1	528	-77.982%
2025-09-23	0.9300	0.9300	0.9300	0.9300	+3.333%	2	527	-74.194%
2025-09-11	0.9100	0.9100	0.9000	0.9000	-16.667%	2	525	-73.333%
2025-09-10	1.0100	1.0800	1.0100	1.0800	-13.600%	2	525	-77.778%
2025-08-28	1.3500	1.3500	1.2500	1.2500	-21.875%	524	525	-80.800%
2025-08-15	1.6000	1.6000	1.6000	1.6000	+10.345%	1	12	-85.000%
2025-08-07	1.4500	1.4500	1.4500	1.4500	+16.935%	1	12	-83.448%
2025-07-15	1.1600	1.2400	1.1600	1.2400	-2.362%	2	11	-80.645%
2025-06-27	1.2100	1.2900	1.2100	1.2700	-7.299%	8	11	-81.102%
2025-06-25	1.3100	1.3700	1.3100	1.3700	+0.735%	4	8	-82.482%
2025-06-24	1.3100	1.3900	1.3100	1.3600	-2.857%	8	7	-82.353%
2025-06-17	1.3100	1.4000	1.3100	1.4000	+9.375%	10	5	-82.857%
2025-06-11	1.2100	1.2900	1.2100	1.2800	-7.246%	12	3	-81.250%
2025-06-05	1.3200	1.3800	1.3200	1.3800	+2.222%	2	1	-82.609%
2025-06-04	1.3500	1.3500	1.3500	1.3500	0.000%	1	1	-82.222%