Dark

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

EOD

Jul 30, 2026

0.50000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.5000	0.5000	0.5000	0.5000	0.000%	1	7,156	0.000%
2026-07-29	0.5700	0.5700	0.5000	0.5000	-23.077%	24	7,155	0.000%
2026-07-28	0.6900	0.6900	0.6500	0.6500	+1.563%	4	7,173	-23.077%
2026-07-27	0.6300	0.6500	0.6000	0.6400	-1.538%	24	7,171	-21.875%
2026-07-24	0.6600	0.7000	0.6000	0.6500	+27.451%	5,724	7,169	-23.077%
2026-07-22	0.6000	0.6000	0.5100	0.5100	-15.000%	5	1,590	-1.961%
2026-07-21	0.4300	0.6000	0.4300	0.6000	+42.857%	103	1,589	-16.667%
2026-07-16	0.4500	0.4500	0.4200	0.4200	-6.667%	13	1,488	+19.048%
2026-07-15	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,499	+11.111%
2026-07-14	0.4500	0.5000	0.3800	0.5000	-23.077%	44	1,500	0.000%
2026-07-13	0.6500	0.6500	0.6500	0.6500	-5.797%	2	1,519	-23.077%
2026-07-10	0.5500	0.7000	0.5500	0.6900	+15.000%	21	1,521	-27.536%
2026-07-09	0.7700	0.7700	0.6000	0.6000	-21.053%	3	1,504	-16.667%
2026-07-08	0.6500	0.7600	0.6500	0.7600	+38.182%	2	1,504	-34.211%
2026-07-07	0.5700	0.5700	0.5500	0.5500	-8.333%	2	1,504	-9.091%
2026-07-06	0.5900	0.6000	0.5300	0.6000	-25.000%	10	1,505	-16.667%
2026-07-02	0.6800	0.8000	0.6800	0.8000	+6.667%	12	1,516	-37.500%
2026-07-01	0.8000	0.8000	0.7000	0.7500	-16.667%	13	1,516	-33.333%
2026-06-30	0.9300	0.9500	0.9000	0.9000	-4.255%	20	1,517	-44.444%
2026-06-29	1.0200	1.0200	0.9000	0.9400	-27.692%	6	1,518	-46.809%
2026-06-26	1.3000	1.3000	1.3000	1.3000	-16.129%	9	1,524	-61.538%
2026-06-25	1.5000	1.6300	1.5000	1.5500	+6.897%	10	1,515	-67.742%
2026-06-24	1.4500	1.4500	1.4500	1.4500	-3.333%	9	1,507	-65.517%
2026-06-23	1.5000	1.5000	1.5000	1.5000	-14.286%	1	1,498	-66.667%
2026-06-22	1.7000	1.8000	1.6500	1.7500	-1.130%	19	1,497	-71.429%
2026-06-18	1.8600	1.8600	1.7600	1.7700	+10.625%	6	1,476	-71.751%
2026-06-17	1.6800	1.7500	1.6000	1.6000	+10.345%	5	1,476	-68.750%
2026-06-16	1.5000	1.5000	1.4500	1.4500	-12.121%	2	1,476	-65.517%
2026-06-15	1.7000	1.7000	1.4000	1.6500	-8.333%	87	1,467	-69.697%
2026-06-12	1.7800	1.8000	1.7800	1.8000	-1.099%	5	1,467	-72.222%
2026-06-11	1.9500	1.9500	1.8000	1.8200	+4.000%	19	1,467	-72.527%
2026-06-10	1.7000	1.7500	1.7000	1.7500	-1.685%	4	1,461	-71.429%
2026-06-09	1.6500	1.8000	1.6500	1.7800	+18.667%	19	1,461	-71.910%
2026-06-08	1.5500	1.5500	1.5000	1.5000	+1.351%	11	1,473	-66.667%
2026-06-05	1.4000	1.4800	1.3800	1.4800	+13.846%	4	1,468	-66.216%
2026-06-03	1.3000	1.3000	1.3000	1.3000	+23.810%	4	1,466	-61.538%
2026-06-02	1.1800	1.2200	1.0500	1.0500	0.000%	24	1,462	-52.381%
2026-06-01	1.0900	1.0900	1.0500	1.0500	-25.000%	16	1,449	-52.381%
2026-05-29	1.6600	1.9000	1.2500	1.4000	+15.702%	221	1,441	-64.286%
2026-05-28	1.0500	1.2300	1.0500	1.2100	+19.802%	58	1,283	-58.678%
2026-05-27	1.0000	1.0500	1.0000	1.0100	+12.222%	34	1,278	-50.495%
2026-05-26	0.9000	0.9000	0.9000	0.9000	-9.091%	1	1,247	-44.444%
2026-05-22	1.0000	1.0000	0.9000	0.9900	-1.980%	21	1,246	-49.495%
2026-05-21	1.0300	1.0300	1.0000	1.0100	-15.833%	40	1,243	-50.495%
2026-05-20	1.2000	1.2000	1.2000	1.2000	-7.692%	20	1,243	-58.333%
2026-05-18	1.3200	1.3200	1.2000	1.3000	-7.143%	132	1,255	-61.538%
2026-05-15	1.4500	1.4500	1.3500	1.4000	-22.222%	4	1,255	-64.286%
2026-05-13	1.8000	1.8000	1.8000	1.8000	+4.046%	1	1,246	-72.222%
2026-05-12	1.7000	1.7300	1.7000	1.7300	+2.976%	2	1,246	-71.098%
2026-05-11	1.5000	1.8000	1.5000	1.6800	+1.818%	18	1,246	-70.238%
2026-05-07	1.6500	1.6500	1.6500	1.6500	-13.158%	9	1,231	-69.697%
2026-05-06	2.0200	2.0200	1.9000	1.9000	-17.391%	5	1,231	-73.684%
2026-04-27	2.3500	2.3500	2.3000	2.3000	+2.222%	16	1,232	-78.261%
2026-04-21	2.2500	2.2500	2.2500	2.2500	-13.462%	1	1,248	-77.778%
2026-04-16	2.6000	2.6000	2.6000	2.6000	-11.864%	1	1,248	-80.769%
2026-04-15	3.0000	3.0000	2.9500	2.9500	-4.221%	6	1,247	-83.051%
2026-04-14	3.0800	3.0800	3.0800	3.0800	-3.750%	1	1,248	-83.766%
2026-04-09	3.2000	3.2000	3.2000	3.2000	+20.755%	24	1,248	-84.375%
2026-04-08	2.6500	2.6500	2.6500	2.6500	-5.357%	1	1,248	-81.132%
2026-04-06	2.8000	2.8000	2.8000	2.8000	-12.500%	2	1,248	-82.143%
2026-03-31	3.3000	3.3000	3.2000	3.2000	-3.030%	7	1,248	-84.375%
2026-03-30	3.3000	3.3000	3.2000	3.3000	-4.348%	26	1,248	-84.848%
2026-03-27	3.4000	3.4500	3.4000	3.4500	+25.455%	34	1,247	-85.507%
2026-03-25	2.7500	2.7500	2.7500	2.7500	+12.245%	2	1,277	-81.818%
2026-03-23	2.4800	2.4800	2.4500	2.4500	+2.083%	4	1,277	-79.592%
2026-03-17	2.3500	2.4000	2.3500	2.4000	-5.882%	2	1,279	-79.167%
2026-03-16	2.3500	2.5500	2.3500	2.5500	+2.000%	5	1,277	-80.392%
2026-03-13	2.6300	2.7500	2.5000	2.5000	-9.091%	10	1,276	-80.000%
2026-03-09	2.7500	2.7500	2.7500	2.7500	-16.667%	1	1,268	-81.818%
2026-02-19	3.3000	3.3000	3.3000	3.3000	0.000%	2	1,268	-84.848%
2026-02-11	3.3000	3.3000	3.3000	3.3000	+7.143%	19	1,266	-84.848%
2026-02-10	3.1000	3.1000	3.0800	3.0800	-14.444%	288	1,266	-83.766%
2026-02-09	3.8000	3.8000	3.5000	3.6000	+5.882%	14	1,266	-86.111%
2026-02-06	3.5000	3.5000	3.4000	3.4000	-2.857%	98	1,260	-85.294%
2026-02-05	3.4000	3.5000	3.4000	3.5000	-0.850%	14	1,291	-85.714%
2026-02-04	3.6000	3.6000	3.5300	3.5300	+5.373%	30	1,293	-85.836%
2026-02-03	3.1800	3.3500	3.1800	3.3500	+19.643%	25	1,293	-85.075%
2026-02-02	2.8000	2.8000	2.8000	2.8000	+16.667%	1	1,297	-82.143%
2026-01-28	2.3700	2.4000	2.3700	2.4000	-3.614%	4	1,297	-79.167%
2026-01-27	2.3500	2.4900	2.3000	2.4900	+1.633%	415	1,296	-79.920%
2026-01-26	2.4500	2.4500	2.4500	2.4500	-5.405%	2	1,172	-79.592%
2026-01-15	2.5900	2.5900	2.5900	2.5900	+1.569%	1	1,174	-80.695%
2026-01-14	2.4500	2.5500	2.4500	2.5500	+6.250%	2	1,173	-80.392%
2026-01-13	2.3100	2.4000	2.3100	2.4000	+11.628%	8	1,171	-79.167%
2026-01-12	2.2400	2.3000	2.1500	2.1500	+3.865%	6	1,163	-76.744%
2026-01-07	2.0500	2.0700	2.0500	2.0700	-13.750%	21	1,157	-75.845%
2026-01-05	2.4700	2.4700	2.4000	2.4000	-2.834%	6	1,134	-79.167%
2026-01-02	2.4000	2.4700	2.4000	2.4700	+9.292%	13	1,134	-79.757%
2025-12-31	2.2600	2.2600	2.2600	2.2600	-2.586%	1	1,127	-77.876%
2025-12-29	2.3200	2.3200	2.3200	2.3200	-7.200%	1	1,127	-78.448%
2025-12-23	2.5000	2.5000	2.5000	2.5000	+4.167%	2	1,126	-80.000%
2025-12-22	2.4000	2.4000	2.4000	2.4000	-8.745%	6	1,130	-79.167%
2025-12-19	2.5500	2.6300	2.5500	2.6300	+1.938%	2	1,130	-80.989%
2025-12-17	2.5800	2.5800	2.5800	2.5800	+4.878%	1	1,128	-80.620%
2025-12-12	2.4600	2.4600	2.4600	2.4600	-1.992%	3	1,128	-79.675%
2025-12-11	2.5100	2.5100	2.5100	2.5100	+14.091%	1	1,125	-80.080%
2025-12-10	2.5800	2.5800	2.2000	2.2000	-10.204%	23	1,124	-77.273%
2025-12-09	2.4500	2.4500	2.4500	2.4500	-9.259%	7	1,106	-79.592%
2025-12-08	2.7000	2.7000	2.7000	2.7000	-5.263%	11	1,108	-81.481%
2025-12-05	2.7800	2.8500	2.5700	2.8500	+42.500%	70	1,099	-82.456%
2025-12-03	1.9500	2.0000	1.9500	2.0000	-14.163%	6	1,032	-75.000%
2025-11-26	2.3300	2.3300	2.3300	2.3300	-10.385%	1	1,030	-78.541%
2025-11-21	2.6000	2.6000	2.6000	2.6000	+13.043%	1	1,030	-80.769%
2025-11-20	2.3000	2.3000	2.3000	2.3000	-4.167%	1	1,029	-78.261%
2025-11-18	2.4000	2.4000	2.4000	2.4000	-7.692%	1	1,028	-79.167%
2025-11-04	2.6000	2.6000	2.6000	2.6000	+33.333%	1	1,029	-80.769%
2025-10-29	1.9500	1.9500	1.9500	1.9500	+1.036%	1	1,028	-74.359%
2025-10-22	1.9300	1.9300	1.9300	1.9300	-12.273%	1	1,027	-74.093%
2025-10-17	2.2000	2.2000	2.2000	2.2000	+5.769%	1	1,026	-77.273%
2025-10-15	2.0800	2.0800	2.0800	2.0800	-0.952%	5	1,027	-75.962%
2025-10-14	2.1000	2.1000	2.1000	2.1000	+15.385%	1	1,030	-76.190%
2025-10-07	1.8200	1.8200	1.8200	1.8200	+4.000%	25	1,004	-72.527%
2025-10-06	1.7500	1.7500	1.7500	1.7500	-2.778%	5	1,004	-71.429%
2025-09-30	1.8000	1.8000	1.8000	1.8000	+6.509%	917	999	-72.222%
2025-09-29	1.6900	1.6900	1.6900	1.6900	+2.424%	1	114	-70.414%
2025-09-26	1.6700	1.6700	1.6500	1.6500	+18.705%	7	113	-69.697%
2025-09-22	1.4500	1.4500	1.3900	1.3900	-4.138%	9	115	-64.029%
2025-09-18	1.4500	1.4500	1.4500	1.4500	-9.375%	5	118	-65.517%
2025-09-17	1.6000	1.6000	1.6000	1.6000	-3.030%	1	114	-68.750%
2025-09-16	1.6500	1.6500	1.6500	1.6500	+5.096%	10	115	-69.697%
2025-09-15	1.5700	1.5700	1.5700	1.5700	+4.667%	3	105	-68.153%
2025-09-11	1.5100	1.5700	1.5000	1.5000	-6.250%	3	102	-66.667%
2025-09-08	1.6000	1.6000	1.6000	1.6000	-5.882%	2	103	-68.750%
2025-09-04	1.7000	1.7000	1.7000	1.7000	-13.706%	50	105	-70.588%
2025-08-28	1.9700	1.9700	1.9700	1.9700	-8.796%	1	55	-74.619%
2025-08-27	2.3000	2.3000	2.1600	2.1600	-8.475%	8	54	-76.852%
2025-08-13	2.4200	2.4200	2.3600	2.3600	-5.600%	2	46	-78.814%
2025-08-11	2.4500	2.5000	2.4500	2.5000	+5.485%	2	48	-80.000%
2025-08-08	2.3700	2.3700	2.3700	2.3700	+7.240%	10	46	-78.903%
2025-08-07	2.2100	2.2100	2.2100	2.2100	+10.500%	3	36	-77.376%
2025-08-06	2.0100	2.0100	2.0000	2.0000	+66.667%	6	33	-75.000%
2025-07-28	1.2500	1.2500	1.2000	1.2000	-6.250%	2	27	-58.333%
2025-07-24	1.2800	1.2800	1.2800	1.2800	-11.724%	10	25	-60.938%
2025-07-22	1.4500	1.4500	1.4500	1.4500	+29.464%	1	15	-65.517%
2025-07-21	1.1200	1.1200	1.1200	1.1200	-42.564%	5	16	-55.357%
2025-07-11	1.9100	1.9500	1.9100	1.9500	+11.429%	2	12	-74.359%
2025-07-09	1.6800	1.7500	1.6800	1.7500	-5.405%	2	12	-71.429%
2025-07-08	1.8500	1.8500	1.8400	1.8500	+3.352%	11	12	-72.973%
2025-07-07	1.7000	1.8100	1.7000	1.7900	0.000%	4	3	-72.067%
2025-07-03	1.6600	1.7900	1.6600	1.7900	-2.186%	2	4	-72.067%
2025-07-02	1.7800	1.8900	1.7800	1.8300	-4.687%	3	4	-72.678%
2025-06-30	1.8300	1.9200	1.8300	1.9200	-3.030%	2	3	-73.958%
2025-06-27	1.8700	1.9800	1.8700	1.9800	-2.463%	2	2	-74.747%
2025-06-26	1.9300	2.0300	1.9300	2.0300	-0.976%	2	2	-75.369%
2025-06-23	2.0500	2.0500	2.0500	2.0500	-4.206%	1	2	-75.610%
2025-06-20	2.0700	2.1400	2.0700	2.1400	0.000%	4	1	-76.636%
2025-06-17	2.0300	2.1400	2.0300	2.1400	-2.283%	2	1	-76.636%
2025-06-16	2.0700	2.1900	2.0700	2.1900	+0.459%	2	1	-77.169%
2025-06-13	2.0600	2.1800	2.0600	2.1800	+8.458%	4	1	-77.064%
2025-06-12	1.9300	2.0100	1.9300	2.0100	+1.515%	2	1	-75.124%
2025-06-10	1.9600	1.9800	1.9600	1.9800	+1.020%	2	1	-74.747%
2025-06-09	1.8700	1.9600	1.8700	1.9600	-2.970%	2	1	-74.490%
2025-06-06	1.9100	2.0200	1.9100	2.0200	-2.885%	4	1	-75.248%
2025-06-05	1.9800	2.0800	1.9800	2.0800	-0.478%	2	1	-75.962%
2025-06-04	1.9100	2.0900	1.9100	2.0900	-8.333%	2	1	-76.077%
2025-06-03	2.1600	2.2800	2.1600	2.2800	+1.333%	2	1	-78.070%
2025-06-02	2.2500	2.2500	2.2500	2.2500	0.000%	1	1	-77.778%