Dark

S20260918P14
S Sep 18 2026 14.00 Put (S260918P00014000)
option OPRA

EOD

Jul 30, 2026

0.4100+17.143%(+0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4100	0.4100	0.4100	0.4100	+17.143%	2	1,546	0.000%
2026-07-28	0.3800	0.3800	0.3500	0.3500	+16.667%	3	1,546	+17.143%
2026-07-27	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,548	+36.667%
2026-07-24	0.3500	0.3500	0.3500	0.3500	-25.532%	1	1,547	+17.143%
2026-07-23	0.4700	0.4700	0.4700	0.4700	+17.500%	2	1,547	-12.766%
2026-07-22	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,545	+2.500%
2026-07-21	0.3500	0.3500	0.3500	0.3500	+45.833%	1	1,546	+17.143%
2026-07-15	0.2400	0.2400	0.2400	0.2400	-31.429%	2	1,547	+70.833%
2026-07-14	0.3000	0.3500	0.3000	0.3500	-12.500%	284	1,549	+17.143%
2026-07-09	0.4000	0.4000	0.4000	0.4000	-11.111%	2	1,339	+2.500%
2026-07-07	0.4500	0.4500	0.4500	0.4500	+15.385%	17	1,339	-8.889%
2026-07-06	0.3800	0.3900	0.3800	0.3900	-27.778%	7	1,339	+5.128%
2026-07-02	0.5000	0.5400	0.4700	0.5400	+1.887%	3	1,340	-24.074%
2026-07-01	0.5300	0.5300	0.5300	0.5300	-11.667%	2	1,340	-22.642%
2026-06-30	0.6000	0.6000	0.6000	0.6000	0.000%	106	1,342	-31.667%
2026-06-29	0.6000	0.6000	0.6000	0.6000	-47.826%	3	1,268	-31.667%
2026-06-25	1.1500	1.1500	1.1500	1.1500	+15.000%	5	1,267	-64.348%
2026-06-24	1.0000	1.0000	1.0000	1.0000	-2.913%	1	1,272	-59.000%
2026-06-23	1.0300	1.0300	1.0300	1.0300	-20.769%	3	1,271	-60.194%
2026-06-22	1.2000	1.3000	1.2000	1.3000	+1.563%	26	1,274	-68.462%
2026-06-18	1.2800	1.2800	1.2800	1.2800	+15.315%	1	1,265	-67.969%
2026-06-17	1.1100	1.1100	1.1100	1.1100	+0.909%	3	1,265	-63.063%
2026-06-16	1.1000	1.1000	1.1000	1.1000	-1.786%	2	1,265	-62.727%
2026-06-15	1.0500	1.1200	1.0500	1.1200	-24.832%	7	1,256	-63.393%
2026-06-11	1.4500	1.4900	1.4500	1.4900	+12.030%	12	1,256	-72.483%
2026-06-10	1.2500	1.3500	1.2500	1.3300	+15.652%	1,130	1,244	-69.173%
2026-06-09	1.2000	1.2000	1.1400	1.1500	+10.577%	14	2,078	-64.348%
2026-06-03	1.0400	1.0400	1.0400	1.0400	+0.971%	5	2,064	-60.577%
2026-05-29	1.1700	1.2000	0.9700	1.0300	+14.444%	18	2,064	-60.194%
2026-05-28	1.0000	1.0000	0.8900	0.9000	+28.571%	2,003	2,046	-54.444%
2026-05-27	0.7000	0.7000	0.7000	0.7000	+7.692%	1	232	-41.429%
2026-05-26	0.6500	0.6500	0.6500	0.6500	-4.412%	1	232	-36.923%
2026-05-22	0.7000	0.7000	0.6800	0.6800	-9.333%	22	232	-39.706%
2026-05-21	0.7500	0.7500	0.7500	0.7500	-9.639%	39	254	-45.333%
2026-05-20	0.8500	0.8500	0.8300	0.8300	-5.682%	36	254	-50.602%
2026-05-19	0.8500	0.8800	0.8500	0.8800	-7.368%	15	244	-53.409%
2026-05-18	0.9200	0.9500	0.9200	0.9500	-29.630%	49	244	-56.842%
2026-05-13	1.3300	1.3500	1.3300	1.3500	+17.391%	45	244	-69.630%
2026-05-11	1.1500	1.1500	1.1500	1.1500	-11.538%	10	235	-64.348%
2026-05-07	1.3000	1.3000	1.3000	1.3000	-10.345%	7	235	-68.462%
2026-05-06	1.4500	1.4500	1.4500	1.4500	-0.685%	5	228	-71.724%
2026-05-04	1.6000	1.6000	1.4600	1.4600	-16.571%	13	228	-71.918%
2026-05-01	1.7500	1.7500	1.7500	1.7500	-11.168%	2	232	-76.571%
2026-04-30	1.9700	1.9700	1.9700	1.9700	+9.444%	1	232	-79.188%
2026-04-29	1.8000	1.8000	1.8000	1.8000	-12.195%	10	231	-77.222%
2026-04-24	2.0500	2.0500	2.0500	2.0500	+13.889%	2	229	-80.000%
2026-04-21	1.6500	1.8000	1.6500	1.8000	-27.419%	2	226	-77.222%
2026-04-14	2.4800	2.4800	2.4800	2.4800	-5.703%	1	226	-83.468%
2026-04-13	2.6300	2.6300	2.6300	2.6300	-8.362%	10	226	-84.411%
2026-04-10	2.8700	2.8700	2.8700	2.8700	+14.800%	10	226	-85.714%
2026-04-09	2.4000	2.5500	2.4000	2.5000	+19.048%	29	226	-83.600%
2026-04-08	1.9000	2.1000	1.9000	2.1000	-8.696%	8	197	-80.476%
2026-04-06	2.3000	2.3000	2.3000	2.3000	-11.538%	1	191	-82.174%
2026-03-31	2.5800	2.6000	2.5800	2.6000	0.000%	16	190	-84.231%
2026-03-30	2.6000	2.6000	2.5500	2.6000	-7.143%	8	195	-84.231%
2026-03-27	2.5000	2.9100	2.5000	2.8000	+30.233%	24	189	-85.357%
2026-03-26	2.1500	2.1500	2.1500	2.1500	-4.444%	6	173	-80.930%
2026-03-25	2.2500	2.2500	2.2500	2.2500	+15.385%	5	170	-81.778%
2026-03-20	1.9500	1.9500	1.9500	1.9500	+5.405%	2	170	-78.974%
2026-03-19	1.8500	1.8500	1.8500	1.8500	-2.632%	2	168	-77.838%
2026-03-17	1.9000	1.9000	1.9000	1.9000	-4.523%	1	166	-78.421%
2026-03-16	2.0000	2.0000	1.9900	1.9900	+2.051%	2	166	-79.397%
2026-03-13	2.1000	2.1500	1.9500	1.9500	-11.364%	11	167	-78.974%
2026-03-09	2.2000	2.2000	2.2000	2.2000	-5.172%	10	160	-81.364%
2026-03-06	2.3200	2.3200	2.3200	2.3200	-16.547%	10	170	-82.328%
2026-02-27	2.7800	2.7800	2.7800	2.7800	+2.583%	10	160	-85.252%
2026-02-20	2.7100	2.7100	2.7100	2.7100	+0.370%	1	150	-84.871%
2026-02-11	2.7000	2.7000	2.7000	2.7000	+20.536%	6	150	-84.815%
2026-01-29	2.2000	2.2400	2.2000	2.2400	+0.901%	2	144	-81.696%
2026-01-21	2.2200	2.2200	2.2200	2.2200	+0.452%	10	142	-81.532%
2026-01-20	2.2100	2.2100	2.2100	2.2100	+0.455%	1	132	-81.448%
2026-01-16	2.0000	2.2000	2.0000	2.2000	0.000%	133	0	-81.364%