Dark

S20260918P15
S Sep 18 2026 15.00 Put (S260918P00015000)
option OPRA

Expired

Sep 16, 2026

0.0200-33.333%(-0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0200	0.0200	0.0200	0.0200	-33.333%	20	6,971	0.000%
2026-09-14	0.0700	0.0700	0.0100	0.0300	+200.000%	15	6,971	-33.333%
2026-09-11	0.0100	0.0100	0.0100	0.0100	-80.000%	1	6,973	+100.000%
2026-09-02	0.0500	0.0500	0.0500	0.0500	+150.000%	1	6,974	-60.000%
2026-09-01	0.0200	0.0200	0.0200	0.0200	-60.000%	20	6,974	0.000%
2026-08-28	0.3800	0.3800	0.0500	0.0500	0.000%	32	6,974	-60.000%
2026-08-27	0.0500	0.0500	0.0500	0.0500	-37.500%	10	7,004	-60.000%
2026-08-24	0.0800	0.0800	0.0800	0.0800	+100.000%	5	6,994	-75.000%
2026-08-19	0.0500	0.0500	0.0400	0.0400	-20.000%	54	6,997	-50.000%
2026-08-18	0.0500	0.0500	0.0500	0.0500	-16.667%	3	7,051	-60.000%
2026-08-13	0.1000	0.1000	0.0500	0.0600	-25.000%	9	7,053	-66.667%
2026-08-12	0.1400	0.1400	0.0800	0.0800	-20.000%	24	7,060	-75.000%
2026-08-11	0.0800	0.1000	0.0700	0.1000	-16.667%	41	7,084	-80.000%
2026-08-10	0.1000	0.1200	0.0900	0.1200	-7.692%	32	7,105	-83.333%
2026-08-07	0.1500	0.1500	0.1300	0.1300	-40.909%	18	7,107	-84.615%
2026-08-06	0.2800	0.2800	0.1700	0.2200	+15.789%	6	7,117	-90.909%
2026-08-05	0.1700	0.2000	0.1700	0.1900	-24.000%	11	7,119	-89.474%
2026-08-04	0.2500	0.2500	0.2200	0.2500	-21.875%	13	7,129	-92.000%
2026-08-03	0.4000	0.4000	0.3200	0.3200	-20.000%	26	7,142	-93.750%
2026-07-31	0.5000	0.5000	0.4000	0.4000	-20.000%	10	7,149	-95.000%
2026-07-30	0.5000	0.5000	0.5000	0.5000	0.000%	1	7,156	-96.000%
2026-07-29	0.5700	0.5700	0.5000	0.5000	-23.077%	24	7,155	-96.000%
2026-07-28	0.6900	0.6900	0.6500	0.6500	+1.563%	4	7,173	-96.923%
2026-07-27	0.6300	0.6500	0.6000	0.6400	-1.538%	24	7,171	-96.875%
2026-07-24	0.6600	0.7000	0.6000	0.6500	+27.451%	5,724	7,169	-96.923%
2026-07-22	0.6000	0.6000	0.5100	0.5100	-15.000%	5	1,590	-96.078%
2026-07-21	0.4300	0.6000	0.4300	0.6000	+42.857%	103	1,589	-96.667%
2026-07-16	0.4500	0.4500	0.4200	0.4200	-6.667%	13	1,488	-95.238%
2026-07-15	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,499	-95.556%
2026-07-14	0.4500	0.5000	0.3800	0.5000	-23.077%	44	1,500	-96.000%
2026-07-13	0.6500	0.6500	0.6500	0.6500	-5.797%	2	1,519	-96.923%
2026-07-10	0.5500	0.7000	0.5500	0.6900	+15.000%	21	1,521	-97.101%
2026-07-09	0.7700	0.7700	0.6000	0.6000	-21.053%	3	1,504	-96.667%
2026-07-08	0.6500	0.7600	0.6500	0.7600	+38.182%	2	1,504	-97.368%
2026-07-07	0.5700	0.5700	0.5500	0.5500	-8.333%	2	1,504	-96.364%
2026-07-06	0.5900	0.6000	0.5300	0.6000	-25.000%	10	1,505	-96.667%
2026-07-02	0.6800	0.8000	0.6800	0.8000	+6.667%	12	1,516	-97.500%
2026-07-01	0.8000	0.8000	0.7000	0.7500	-16.667%	13	1,516	-97.333%
2026-06-30	0.9300	0.9500	0.9000	0.9000	-4.255%	20	1,517	-97.778%
2026-06-29	1.0200	1.0200	0.9000	0.9400	-27.692%	6	1,518	-97.872%
2026-06-26	1.3000	1.3000	1.3000	1.3000	-16.129%	9	1,524	-98.462%
2026-06-25	1.5000	1.6300	1.5000	1.5500	+6.897%	10	1,515	-98.710%
2026-06-24	1.4500	1.4500	1.4500	1.4500	-3.333%	9	1,507	-98.621%
2026-06-23	1.5000	1.5000	1.5000	1.5000	-14.286%	1	1,498	-98.667%
2026-06-22	1.7000	1.8000	1.6500	1.7500	-1.130%	19	1,497	-98.857%
2026-06-18	1.8600	1.8600	1.7600	1.7700	+10.625%	6	1,476	-98.870%
2026-06-17	1.6800	1.7500	1.6000	1.6000	+10.345%	5	1,476	-98.750%
2026-06-16	1.5000	1.5000	1.4500	1.4500	-12.121%	2	1,476	-98.621%
2026-06-15	1.7000	1.7000	1.4000	1.6500	-8.333%	87	1,467	-98.788%
2026-06-12	1.7800	1.8000	1.7800	1.8000	-1.099%	5	1,467	-98.889%
2026-06-11	1.9500	1.9500	1.8000	1.8200	+4.000%	19	1,467	-98.901%
2026-06-10	1.7000	1.7500	1.7000	1.7500	-1.685%	4	1,461	-98.857%
2026-06-09	1.6500	1.8000	1.6500	1.7800	+18.667%	19	1,461	-98.876%
2026-06-08	1.5500	1.5500	1.5000	1.5000	+1.351%	11	1,473	-98.667%
2026-06-05	1.4000	1.4800	1.3800	1.4800	+13.846%	4	1,468	-98.649%
2026-06-03	1.3000	1.3000	1.3000	1.3000	+23.810%	4	1,466	-98.462%
2026-06-02	1.1800	1.2200	1.0500	1.0500	0.000%	24	1,462	-98.095%
2026-06-01	1.0900	1.0900	1.0500	1.0500	-25.000%	16	1,449	-98.095%
2026-05-29	1.6600	1.9000	1.2500	1.4000	+15.702%	221	1,441	-98.571%
2026-05-28	1.0500	1.2300	1.0500	1.2100	+19.802%	58	1,283	-98.347%
2026-05-27	1.0000	1.0500	1.0000	1.0100	+12.222%	34	1,278	-98.020%
2026-05-26	0.9000	0.9000	0.9000	0.9000	-9.091%	1	1,247	-97.778%
2026-05-22	1.0000	1.0000	0.9000	0.9900	-1.980%	21	1,246	-97.980%
2026-05-21	1.0300	1.0300	1.0000	1.0100	-15.833%	40	1,243	-98.020%
2026-05-20	1.2000	1.2000	1.2000	1.2000	-7.692%	20	1,243	-98.333%
2026-05-18	1.3200	1.3200	1.2000	1.3000	-7.143%	132	1,255	-98.462%
2026-05-15	1.4500	1.4500	1.3500	1.4000	-22.222%	4	1,255	-98.571%
2026-05-13	1.8000	1.8000	1.8000	1.8000	+4.046%	1	1,246	-98.889%
2026-05-12	1.7000	1.7300	1.7000	1.7300	+2.976%	2	1,246	-98.844%
2026-05-11	1.5000	1.8000	1.5000	1.6800	+1.818%	18	1,246	-98.810%
2026-05-07	1.6500	1.6500	1.6500	1.6500	-13.158%	9	1,231	-98.788%
2026-05-06	2.0200	2.0200	1.9000	1.9000	-17.391%	5	1,231	-98.947%
2026-04-27	2.3500	2.3500	2.3000	2.3000	+2.222%	16	1,232	-99.130%
2026-04-21	2.2500	2.2500	2.2500	2.2500	-13.462%	1	1,248	-99.111%
2026-04-16	2.6000	2.6000	2.6000	2.6000	-11.864%	1	1,248	-99.231%
2026-04-15	3.0000	3.0000	2.9500	2.9500	-4.221%	6	1,247	-99.322%
2026-04-14	3.0800	3.0800	3.0800	3.0800	-3.750%	1	1,248	-99.351%
2026-04-09	3.2000	3.2000	3.2000	3.2000	+20.755%	24	1,248	-99.375%
2026-04-08	2.6500	2.6500	2.6500	2.6500	-5.357%	1	1,248	-99.245%
2026-04-06	2.8000	2.8000	2.8000	2.8000	-12.500%	2	1,248	-99.286%
2026-03-31	3.3000	3.3000	3.2000	3.2000	-3.030%	7	1,248	-99.375%
2026-03-30	3.3000	3.3000	3.2000	3.3000	-4.348%	26	1,248	-99.394%
2026-03-27	3.4000	3.4500	3.4000	3.4500	+25.455%	34	1,247	-99.420%
2026-03-25	2.7500	2.7500	2.7500	2.7500	+12.245%	2	1,277	-99.273%
2026-03-23	2.4800	2.4800	2.4500	2.4500	+2.083%	4	1,277	-99.184%
2026-03-17	2.3500	2.4000	2.3500	2.4000	-5.882%	2	1,279	-99.167%
2026-03-16	2.3500	2.5500	2.3500	2.5500	+2.000%	5	1,277	-99.216%
2026-03-13	2.6300	2.7500	2.5000	2.5000	-9.091%	10	1,276	-99.200%
2026-03-09	2.7500	2.7500	2.7500	2.7500	-16.667%	1	1,268	-99.273%
2026-02-19	3.3000	3.3000	3.3000	3.3000	0.000%	2	1,268	-99.394%
2026-02-11	3.3000	3.3000	3.3000	3.3000	+7.143%	19	1,266	-99.394%
2026-02-10	3.1000	3.1000	3.0800	3.0800	-14.444%	288	1,266	-99.351%
2026-02-09	3.8000	3.8000	3.5000	3.6000	+5.882%	14	1,266	-99.444%
2026-02-06	3.5000	3.5000	3.4000	3.4000	-2.857%	98	1,260	-99.412%
2026-02-05	3.4000	3.5000	3.4000	3.5000	-0.850%	14	1,291	-99.429%
2026-02-04	3.6000	3.6000	3.5300	3.5300	+5.373%	30	1,293	-99.433%
2026-02-03	3.1800	3.3500	3.1800	3.3500	+19.643%	25	1,293	-99.403%
2026-02-02	2.8000	2.8000	2.8000	2.8000	+16.667%	1	1,297	-99.286%
2026-01-28	2.3700	2.4000	2.3700	2.4000	-3.614%	4	1,297	-99.167%
2026-01-27	2.3500	2.4900	2.3000	2.4900	+1.633%	415	1,296	-99.197%
2026-01-26	2.4500	2.4500	2.4500	2.4500	-5.405%	2	1,172	-99.184%
2026-01-15	2.5900	2.5900	2.5900	2.5900	+1.569%	1	1,174	-99.228%
2026-01-14	2.4500	2.5500	2.4500	2.5500	+6.250%	2	1,173	-99.216%
2026-01-13	2.3100	2.4000	2.3100	2.4000	+11.628%	8	1,171	-99.167%
2026-01-12	2.2400	2.3000	2.1500	2.1500	+3.865%	6	1,163	-99.070%
2026-01-07	2.0500	2.0700	2.0500	2.0700	-13.750%	21	1,157	-99.034%
2026-01-05	2.4700	2.4700	2.4000	2.4000	-2.834%	6	1,134	-99.167%
2026-01-02	2.4000	2.4700	2.4000	2.4700	+9.292%	13	1,134	-99.190%
2025-12-31	2.2600	2.2600	2.2600	2.2600	-2.586%	1	1,127	-99.115%
2025-12-29	2.3200	2.3200	2.3200	2.3200	-7.200%	1	1,127	-99.138%
2025-12-23	2.5000	2.5000	2.5000	2.5000	+4.167%	2	1,126	-99.200%
2025-12-22	2.4000	2.4000	2.4000	2.4000	-8.745%	6	1,130	-99.167%
2025-12-19	2.5500	2.6300	2.5500	2.6300	+1.938%	2	1,130	-99.240%
2025-12-17	2.5800	2.5800	2.5800	2.5800	+4.878%	1	1,128	-99.225%
2025-12-12	2.4600	2.4600	2.4600	2.4600	-1.992%	3	1,128	-99.187%
2025-12-11	2.5100	2.5100	2.5100	2.5100	+14.091%	1	1,125	-99.203%
2025-12-10	2.5800	2.5800	2.2000	2.2000	-10.204%	23	1,124	-99.091%
2025-12-09	2.4500	2.4500	2.4500	2.4500	-9.259%	7	1,106	-99.184%
2025-12-08	2.7000	2.7000	2.7000	2.7000	-5.263%	11	1,108	-99.259%
2025-12-05	2.7800	2.8500	2.5700	2.8500	+42.500%	70	1,099	-99.298%
2025-12-03	1.9500	2.0000	1.9500	2.0000	-14.163%	6	1,032	-99.000%
2025-11-26	2.3300	2.3300	2.3300	2.3300	-10.385%	1	1,030	-99.142%
2025-11-21	2.6000	2.6000	2.6000	2.6000	+13.043%	1	1,030	-99.231%
2025-11-20	2.3000	2.3000	2.3000	2.3000	-4.167%	1	1,029	-99.130%
2025-11-18	2.4000	2.4000	2.4000	2.4000	-7.692%	1	1,028	-99.167%
2025-11-04	2.6000	2.6000	2.6000	2.6000	+33.333%	1	1,029	-99.231%
2025-10-29	1.9500	1.9500	1.9500	1.9500	+1.036%	1	1,028	-98.974%
2025-10-22	1.9300	1.9300	1.9300	1.9300	-12.273%	1	1,027	-98.964%
2025-10-17	2.2000	2.2000	2.2000	2.2000	+5.769%	1	1,026	-99.091%
2025-10-15	2.0800	2.0800	2.0800	2.0800	-0.952%	5	1,027	-99.038%
2025-10-14	2.1000	2.1000	2.1000	2.1000	+15.385%	1	1,030	-99.048%
2025-10-07	1.8200	1.8200	1.8200	1.8200	+4.000%	25	1,004	-98.901%
2025-10-06	1.7500	1.7500	1.7500	1.7500	-2.778%	5	1,004	-98.857%
2025-09-30	1.8000	1.8000	1.8000	1.8000	+6.509%	917	999	-98.889%
2025-09-29	1.6900	1.6900	1.6900	1.6900	+2.424%	1	114	-98.817%
2025-09-26	1.6700	1.6700	1.6500	1.6500	+18.705%	7	113	-98.788%
2025-09-22	1.4500	1.4500	1.3900	1.3900	-4.138%	9	115	-98.561%
2025-09-18	1.4500	1.4500	1.4500	1.4500	-9.375%	5	118	-98.621%
2025-09-17	1.6000	1.6000	1.6000	1.6000	-3.030%	1	114	-98.750%
2025-09-16	1.6500	1.6500	1.6500	1.6500	+5.096%	10	115	-98.788%
2025-09-15	1.5700	1.5700	1.5700	1.5700	+4.667%	3	105	-98.726%
2025-09-11	1.5100	1.5700	1.5000	1.5000	-6.250%	3	102	-98.667%
2025-09-08	1.6000	1.6000	1.6000	1.6000	-5.882%	2	103	-98.750%
2025-09-04	1.7000	1.7000	1.7000	1.7000	-13.706%	50	105	-98.824%
2025-08-28	1.9700	1.9700	1.9700	1.9700	-8.796%	1	55	-98.985%
2025-08-27	2.3000	2.3000	2.1600	2.1600	-8.475%	8	54	-99.074%
2025-08-13	2.4200	2.4200	2.3600	2.3600	-5.600%	2	46	-99.153%
2025-08-11	2.4500	2.5000	2.4500	2.5000	+5.485%	2	48	-99.200%
2025-08-08	2.3700	2.3700	2.3700	2.3700	+7.240%	10	46	-99.156%
2025-08-07	2.2100	2.2100	2.2100	2.2100	+10.500%	3	36	-99.095%
2025-08-06	2.0100	2.0100	2.0000	2.0000	+66.667%	6	33	-99.000%
2025-07-28	1.2500	1.2500	1.2000	1.2000	-6.250%	2	27	-98.333%
2025-07-24	1.2800	1.2800	1.2800	1.2800	-11.724%	10	25	-98.438%
2025-07-22	1.4500	1.4500	1.4500	1.4500	+29.464%	1	15	-98.621%
2025-07-21	1.1200	1.1200	1.1200	1.1200	-42.564%	5	16	-98.214%
2025-07-11	1.9100	1.9500	1.9100	1.9500	+11.429%	2	12	-98.974%
2025-07-09	1.6800	1.7500	1.6800	1.7500	-5.405%	2	12	-98.857%
2025-07-08	1.8500	1.8500	1.8400	1.8500	+3.352%	11	12	-98.919%
2025-07-07	1.7000	1.8100	1.7000	1.7900	0.000%	4	3	-98.883%
2025-07-03	1.6600	1.7900	1.6600	1.7900	-2.186%	2	4	-98.883%
2025-07-02	1.7800	1.8900	1.7800	1.8300	-4.687%	3	4	-98.907%
2025-06-30	1.8300	1.9200	1.8300	1.9200	-3.030%	2	3	-98.958%
2025-06-27	1.8700	1.9800	1.8700	1.9800	-2.463%	2	2	-98.990%
2025-06-26	1.9300	2.0300	1.9300	2.0300	-0.976%	2	2	-99.015%
2025-06-23	2.0500	2.0500	2.0500	2.0500	-4.206%	1	2	-99.024%
2025-06-20	2.0700	2.1400	2.0700	2.1400	0.000%	4	1	-99.065%
2025-06-17	2.0300	2.1400	2.0300	2.1400	-2.283%	2	1	-99.065%
2025-06-16	2.0700	2.1900	2.0700	2.1900	+0.459%	2	1	-99.087%
2025-06-13	2.0600	2.1800	2.0600	2.1800	+8.458%	4	1	-99.083%
2025-06-12	1.9300	2.0100	1.9300	2.0100	+1.515%	2	1	-99.005%
2025-06-10	1.9600	1.9800	1.9600	1.9800	+1.020%	2	1	-98.990%
2025-06-09	1.8700	1.9600	1.8700	1.9600	-2.970%	2	1	-98.980%
2025-06-06	1.9100	2.0200	1.9100	2.0200	-2.885%	4	1	-99.010%
2025-06-05	1.9800	2.0800	1.9800	2.0800	-0.478%	2	1	-99.038%
2025-06-04	1.9100	2.0900	1.9100	2.0900	-8.333%	2	1	-99.043%
2025-06-03	2.1600	2.2800	2.1600	2.2800	+1.333%	2	1	-99.123%
2025-06-02	2.2500	2.2500	2.2500	2.2500	0.000%	1	1	-99.111%