Dark

S20260918P16
S Sep 18 2026 16.00 Put (S260918P00016000)
option OPRA

EOD

Jul 29, 2026

0.85000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.8500	0.8500	0.8500	0.8500	0.000%	3	438	0.000%
2026-07-28	0.8500	0.8500	0.8500	0.8500	-10.526%	19	435	0.000%
2026-07-27	0.8700	0.9500	0.8500	0.9500	-2.062%	23	416	-10.526%
2026-07-24	0.9700	0.9700	0.9700	0.9700	-5.825%	5	405	-12.371%
2026-07-23	0.9500	1.0600	0.9500	1.0300	+66.129%	4	405	-17.476%
2026-07-20	0.6300	0.6300	0.5700	0.6200	-4.615%	21	401	+37.097%
2026-07-17	0.6500	0.6500	0.6500	0.6500	+8.333%	1	402	+30.769%
2026-07-16	0.6000	0.6000	0.6000	0.6000	+3.448%	1	402	+41.667%
2026-07-15	0.5900	0.5900	0.5800	0.5800	-7.937%	2	403	+46.552%
2026-07-14	0.7000	0.9000	0.6300	0.6300	-37.000%	33	402	+34.921%
2026-07-10	1.0000	1.0000	1.0000	1.0000	+17.647%	31	381	-15.000%
2026-07-09	0.9000	0.9000	0.8500	0.8500	-19.048%	26	360	0.000%
2026-07-08	1.0100	1.0500	1.0100	1.0500	+16.667%	14	336	-19.048%
2026-07-07	0.8500	0.9000	0.8500	0.9000	+5.882%	15	322	-5.556%
2026-07-06	0.8200	0.8500	0.8000	0.8500	-16.667%	7	317	0.000%
2026-07-02	1.0000	1.0200	1.0000	1.0200	-2.857%	6	308	-16.667%
2026-07-01	0.9500	1.0500	0.9500	1.0500	-22.222%	30	308	-19.048%
2026-06-29	1.6000	1.6000	1.2800	1.3500	-22.857%	4	298	-37.037%
2026-06-26	1.8000	1.9000	1.7500	1.7500	-22.222%	14	301	-51.429%
2026-06-25	2.0000	2.2500	2.0000	2.2500	+12.500%	8	288	-62.222%
2026-06-24	2.0000	2.0000	2.0000	2.0000	-18.367%	3	285	-57.500%
2026-06-18	2.4500	2.4500	2.4500	2.4500	+18.357%	1	280	-65.306%
2026-06-17	2.1500	2.1500	2.0700	2.0700	-3.721%	61	280	-58.937%
2026-06-16	2.1300	2.1500	2.1300	2.1500	-2.273%	51	280	-60.465%
2026-06-15	2.2000	2.2000	2.2000	2.2000	-11.647%	1	292	-61.364%
2026-06-12	2.4900	2.4900	2.4900	2.4900	-4.231%	2	292	-65.863%
2026-06-11	2.6800	2.6800	2.6000	2.6000	+15.556%	6	292	-67.308%
2026-06-10	2.2500	2.2500	2.2500	2.2500	+2.740%	1	291	-62.222%
2026-06-09	2.2500	2.2500	2.1900	2.1900	+6.829%	2	291	-61.187%
2026-06-05	2.0500	2.0500	2.0500	2.0500	+19.883%	5	291	-58.537%
2026-06-04	1.7000	1.7100	1.7000	1.7100	+1.183%	50	296	-50.292%
2026-06-03	1.6900	1.6900	1.6900	1.6900	+5.625%	1	246	-49.704%
2026-06-02	1.5000	1.6000	1.5000	1.6000	+10.345%	29	246	-46.875%
2026-06-01	1.4500	1.4800	1.4300	1.4500	-23.684%	121	227	-41.379%
2026-05-29	2.3800	2.3800	1.6700	1.9000	+15.152%	50	199	-55.263%
2026-05-28	1.4500	1.6500	1.4500	1.6500	+22.222%	72	149	-48.485%
2026-05-27	1.3500	1.3500	1.3500	1.3500	+8.000%	7	91	-37.037%
2026-05-26	1.1500	1.2500	1.1500	1.2500	-1.575%	9	84	-32.000%
2026-05-22	1.3500	1.3500	1.2700	1.2700	-9.286%	38	82	-33.071%
2026-05-21	1.4500	1.4500	1.3800	1.4000	-17.647%	9	63	-39.286%
2026-05-18	1.7000	1.7000	1.7000	1.7000	-5.556%	3	63	-50.000%
2026-05-15	1.9100	1.9100	1.8000	1.8000	-13.462%	3	58	-52.778%
2026-05-14	2.0800	2.0800	2.0800	2.0800	-5.455%	5	62	-59.135%
2026-05-13	2.2000	2.2000	2.2000	2.2000	+6.280%	5	62	-61.364%
2026-05-12	2.0700	2.0700	2.0700	2.0700	-3.721%	1	62	-58.937%
2026-05-11	1.9500	2.1500	1.9500	2.1500	-10.417%	8	62	-60.465%
2026-05-08	2.4000	2.4000	2.4000	2.4000	+4.348%	1	54	-64.583%
2026-05-05	2.3000	2.3000	2.3000	2.3000	-9.804%	2	54	-63.043%
2026-05-04	2.5500	2.5500	2.5500	2.5500	-10.526%	1	54	-66.667%
2026-04-27	2.9100	2.9100	2.8500	2.8500	-35.666%	5	53	-70.175%
2026-04-10	4.4300	4.4300	4.4300	4.4300	+14.175%	1	53	-80.813%
2026-04-09	3.8000	3.9000	3.8000	3.8800	-3.000%	15	53	-78.093%
2026-03-31	4.0000	4.0000	4.0000	4.0000	-4.988%	7	42	-78.750%
2026-03-27	4.2100	4.2100	4.2100	4.2100	+27.576%	2	38	-79.810%
2026-03-26	3.3000	3.3000	3.3000	3.3000	+6.452%	1	36	-74.242%
2026-03-19	3.1000	3.1000	3.1000	3.1000	+3.333%	4	35	-72.581%
2026-03-17	3.0000	3.0000	3.0000	3.0000	-3.226%	2	35	-71.667%
2026-03-16	3.1000	3.1000	3.1000	3.1000	-6.907%	11	35	-72.581%
2026-03-12	3.3300	3.3300	3.3300	3.3300	-4.857%	1	35	-74.474%
2026-03-05	3.5000	3.5000	3.5000	3.5000	-18.605%	5	34	-75.714%
2026-02-23	4.3000	4.3000	4.3000	4.3000	+11.399%	4	29	-80.233%
2026-02-20	3.8600	3.8600	3.8600	3.8600	-3.500%	8	25	-77.979%
2026-02-11	4.0000	4.0000	4.0000	4.0000	+29.032%	17	17	-78.750%
2026-01-27	3.1000	3.1000	3.1000	3.1000	0.000%	4	4	-72.581%