Dark

S20260918P17
S Sep 18 2026 17.00 Put (S260918P00017000)
option OPRA

EOD

Jul 30, 2026

1.20+8.108%(+0.09)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.2000	1.2000	1.2000	1.2000	+8.108%	13	1,617	0.000%
2026-07-29	1.2500	1.2500	1.1100	1.1100	-11.200%	71	1,606	+8.108%
2026-07-28	1.2500	1.2500	1.2500	1.2500	-3.846%	1	1,536	-4.000%
2026-07-27	1.3000	1.3000	1.3000	1.3000	0.000%	20	1,536	-7.692%
2026-07-24	1.4000	1.4500	1.3000	1.3000	-12.752%	18	1,516	-7.692%
2026-07-23	1.4700	1.4900	1.4700	1.4900	+19.200%	24	1,510	-19.463%
2026-07-22	1.2500	1.2500	1.2500	1.2500	+9.649%	3	1,497	-4.000%
2026-07-21	1.0000	1.1500	1.0000	1.1400	+37.349%	24	1,494	+5.263%
2026-07-20	0.9000	0.9500	0.8300	0.8300	-2.353%	1,129	1,491	+44.578%
2026-07-15	0.8500	0.8500	0.8500	0.8500	+1.190%	2	1,490	+41.176%
2026-07-14	1.2000	1.2000	0.8200	0.8400	-37.778%	37	1,490	+42.857%
2026-07-10	1.3500	1.3500	1.3500	1.3500	+3.846%	2	1,504	-11.111%
2026-07-09	1.3000	1.3000	1.3000	1.3000	+8.333%	1	1,505	-7.692%
2026-07-07	1.2500	1.2500	1.2000	1.2000	+4.348%	54	1,505	0.000%
2026-07-06	1.0000	1.1500	1.0000	1.1500	-25.806%	2	1,505	+4.348%
2026-07-01	1.8000	1.8000	1.5000	1.5500	-42.593%	5	1,504	-22.581%
2026-06-26	2.7000	2.7000	2.7000	2.7000	-5.263%	30	1,501	-55.556%
2026-06-16	2.8500	2.8500	2.8500	2.8500	-8.065%	5	1,501	-57.895%
2026-06-12	3.1000	3.1000	3.1000	3.1000	+3.333%	11	1,496	-61.290%
2026-06-10	3.0000	3.0000	3.0000	3.0000	+10.294%	3	1,496	-60.000%
2026-06-08	2.7200	2.7200	2.7200	2.7200	+5.837%	4	1,496	-55.882%
2026-06-05	2.5700	2.5700	2.5700	2.5700	+2.800%	6	1,496	-53.307%
2026-06-04	2.5000	2.5000	2.5000	2.5000	+4.167%	2	1,490	-52.000%
2026-06-03	2.1500	2.4000	2.1500	2.4000	+26.316%	45	1,488	-50.000%
2026-06-02	2.2000	2.2000	1.9000	1.9000	-2.564%	1,051	1,476	-36.842%
2026-06-01	1.8500	1.9500	1.8500	1.9500	-18.750%	3	543	-38.462%
2026-05-29	2.6600	2.6600	2.4000	2.4000	+26.316%	2	545	-50.000%
2026-05-28	1.8900	1.9500	1.8900	1.9000	+5.556%	69	543	-36.842%
2026-05-27	1.8000	1.8000	1.8000	1.8000	+9.091%	16	494	-33.333%
2026-05-26	1.6500	1.6500	1.6500	1.6500	+0.610%	50	494	-27.273%
2026-05-22	1.7500	1.7500	1.6400	1.6400	-17.172%	26	486	-26.829%
2026-05-20	1.9800	1.9800	1.9800	1.9800	+1.538%	5	492	-39.394%
2026-05-19	2.1000	2.1000	1.9500	1.9500	-7.143%	12	497	-38.462%
2026-05-18	2.1600	2.1600	2.1000	2.1000	-16.335%	29	497	-42.857%
2026-05-15	2.5100	2.5100	2.5100	2.5100	-7.037%	1	497	-52.191%
2026-05-11	2.7500	2.7500	2.7000	2.7000	-15.625%	18	517	-55.556%
2026-05-06	3.2000	3.2000	3.2000	3.2000	+10.345%	10	515	-62.500%
2026-05-05	2.9000	2.9000	2.9000	2.9000	-9.375%	1	512	-58.621%
2026-05-04	3.2000	3.2000	3.2000	3.2000	-12.329%	1	512	-62.500%
2026-04-29	3.6500	3.6500	3.6500	3.6500	+1.389%	1	512	-67.123%
2026-04-28	3.6000	3.6000	3.6000	3.6000	+2.857%	60	511	-66.667%
2026-04-27	3.5000	3.5000	3.5000	3.5000	-4.891%	1	495	-65.714%
2026-04-20	3.8500	3.8500	3.6800	3.6800	-14.419%	7	494	-67.391%
2026-04-08	4.3000	4.3000	4.3000	4.3000	-4.444%	2	497	-72.093%
2026-04-01	4.5000	4.5000	4.5000	4.5000	-10.000%	40	499	-73.333%
2026-03-27	5.0000	5.0000	5.0000	5.0000	+21.065%	2	499	-76.000%
2026-03-24	4.1300	4.1300	4.1300	4.1300	+14.722%	2	501	-70.944%
2026-03-17	3.6000	3.6000	3.6000	3.6000	-5.263%	1	499	-66.667%
2026-03-16	3.8000	3.8000	3.8000	3.8000	0.000%	1	499	-68.421%
2026-03-13	4.2200	4.2200	3.8000	3.8000	-5.000%	3	499	-68.421%
2026-03-11	4.0000	4.0000	4.0000	4.0000	-10.314%	5	498	-70.000%
2026-03-05	4.4600	4.4600	4.4600	4.4600	-7.083%	5	493	-73.094%
2026-03-02	4.8000	4.8000	4.8000	4.8000	+13.208%	1	488	-75.000%
2026-01-29	4.2400	4.2400	4.2400	4.2400	+24.706%	2	489	-71.698%
2026-01-28	3.5000	3.5000	3.4000	3.4000	-10.526%	12	491	-64.706%
2026-01-27	3.8000	3.8000	3.8000	3.8000	-7.317%	1	490	-68.421%
2026-01-22	4.1000	4.1000	4.1000	4.1000	+22.388%	40	491	-70.732%
2026-01-12	3.3500	3.3500	3.3500	3.3500	+1.515%	2	531	-64.179%
2026-01-09	3.3000	3.3000	3.3000	3.3000	-6.250%	47	531	-63.636%
2025-12-31	3.5200	3.5200	3.5200	3.5200	+2.029%	1	529	-65.909%
2025-12-30	3.4500	3.4500	3.4500	3.4500	-11.538%	1	529	-65.217%
2025-12-19	3.9000	3.9000	3.9000	3.9000	+5.691%	1	528	-69.231%
2025-12-09	3.6900	3.6900	3.6900	3.6900	-2.895%	2	529	-67.480%
2025-12-08	3.8700	3.9600	3.8000	3.8000	-5.000%	176	527	-68.421%
2025-12-05	3.9500	4.0000	3.9500	4.0000	+37.931%	3	351	-70.000%
2025-12-04	2.9000	2.9000	2.9000	2.9000	-8.805%	1	351	-58.621%
2025-12-02	3.5200	3.5200	3.1600	3.1800	-6.471%	26	350	-62.264%
2025-11-26	3.4000	3.4000	3.4000	3.4000	-6.077%	12	341	-64.706%
2025-11-24	2.9600	3.6200	2.9600	3.6200	+0.556%	3	341	-66.851%
2025-11-21	3.8000	3.8000	3.6000	3.6000	+2.564%	22	341	-66.667%
2025-11-20	3.5100	3.5200	3.5100	3.5100	+2.933%	20	363	-65.812%
2025-11-18	3.5000	3.5000	3.4100	3.4100	+3.647%	12	372	-64.809%
2025-11-17	3.2900	3.2900	3.2900	3.2900	+0.612%	15	380	-63.526%
2025-11-14	3.2700	3.2700	3.2700	3.2700	+9.000%	5	390	-63.303%
2025-10-20	2.9900	3.0300	2.9600	3.0000	+2.740%	13	385	-60.000%
2025-10-13	2.9200	2.9200	2.8300	2.9200	+5.415%	10	372	-58.904%
2025-10-10	2.7700	2.7700	2.7700	2.7700	+2.593%	8	362	-56.679%
2025-10-08	2.7000	2.7000	2.7000	2.7000	-8.784%	40	370	-55.556%
2025-10-07	2.7500	2.9600	2.7300	2.9600	+13.846%	11	363	-59.459%
2025-10-06	2.5700	2.6000	2.5500	2.6000	-1.887%	32	363	-53.846%
2025-10-03	2.6500	2.6500	2.6500	2.6500	-1.852%	4	331	-54.717%
2025-10-01	2.7000	2.7000	2.7000	2.7000	+3.846%	12	330	-55.556%
2025-09-30	2.6000	2.6000	2.6000	2.6000	+3.175%	50	330	-53.846%
2025-09-25	2.5500	2.5500	2.5200	2.5200	+8.155%	51	280	-52.381%
2025-09-23	2.2300	2.3300	2.2000	2.3300	+6.393%	41	230	-48.498%
2025-09-19	2.2000	2.2000	2.1900	2.1900	-2.667%	15	189	-45.205%
2025-09-18	2.2500	2.2500	2.2500	2.2500	-5.858%	4	174	-46.667%
2025-09-15	2.3900	2.3900	2.3900	2.3900	-4.400%	1	178	-49.791%
2025-09-11	2.4100	2.5000	2.4100	2.5000	+0.806%	2	179	-52.000%
2025-09-05	2.4100	2.4800	2.4100	2.4800	-3.502%	2	179	-51.613%
2025-09-04	2.6500	2.7000	2.5700	2.5700	-1.154%	4	179	-53.307%
2025-09-03	2.5200	2.6000	2.5000	2.6000	+4.000%	8	175	-53.846%
2025-09-02	2.4500	2.5000	2.4500	2.5000	+6.383%	3	173	-52.000%
2025-08-29	2.4000	2.4200	2.2900	2.3500	-21.667%	19	192	-48.936%
2025-08-28	3.1100	3.1100	3.0000	3.0000	-5.660%	12	192	-60.000%
2025-08-27	3.2700	3.2700	3.1800	3.1800	-6.471%	26	184	-62.264%
2025-08-25	3.2000	3.4000	3.2000	3.4000	+9.677%	56	209	-64.706%
2025-08-19	3.1000	3.1000	3.1000	3.1000	-4.615%	2	153	-61.290%
2025-08-18	3.1800	3.2500	3.1800	3.2500	-2.402%	3	151	-63.077%
2025-08-15	3.3600	3.3600	3.3300	3.3300	-2.059%	3	148	-63.964%
2025-08-14	3.4000	3.4000	3.4000	3.4000	+3.659%	10	145	-64.706%
2025-08-13	3.5000	3.5000	3.2800	3.2800	-8.889%	21	155	-63.415%
2025-08-12	3.6000	3.6000	3.6000	3.6000	0.000%	8	135	-66.667%
2025-08-11	3.6000	3.6000	3.6000	3.6000	+23.288%	51	128	-66.667%
2025-08-06	2.9200	2.9200	2.9100	2.9200	+11.027%	23	79	-58.904%
2025-08-05	2.6300	2.6300	2.6300	2.6300	+32.828%	1	58	-54.373%
2025-07-29	1.8700	1.9800	1.8700	1.9800	-1.980%	2	58	-39.394%
2025-07-28	1.9000	2.0200	1.9000	2.0200	+4.124%	2	57	-40.594%
2025-07-25	1.9000	1.9400	1.8600	1.9400	-3.483%	3	57	-38.144%
2025-07-24	1.9200	2.0100	1.9200	2.0100	+4.687%	2	56	-40.299%
2025-07-23	2.0000	2.0000	1.8800	1.9200	-1.538%	6	57	-37.500%
2025-07-22	1.9000	1.9600	1.9000	1.9500	-11.765%	4	55	-38.462%
2025-07-21	2.2100	2.2100	2.2100	2.2100	-15.649%	2	54	-45.701%
2025-07-18	2.5700	2.6200	2.5700	2.6200	-3.676%	2	54	-54.198%
2025-07-17	2.6100	2.7200	2.6100	2.7200	+5.837%	2	54	-55.882%
2025-07-10	2.5700	2.5700	2.5700	2.5700	-0.772%	40	53	-53.307%
2025-07-09	2.4900	2.5900	2.4900	2.5900	-1.145%	2	13	-53.668%
2025-07-08	2.5200	2.6200	2.5200	2.6200	+0.383%	2	12	-54.198%
2025-07-07	2.5200	2.6200	2.5200	2.6100	+1.953%	5	11	-54.023%
2025-07-03	2.4700	2.5600	2.4700	2.5600	-8.571%	2	8	-53.125%
2025-07-01	2.8000	2.8000	2.8000	2.8000	+2.190%	2	8	-57.143%
2025-06-30	2.7100	2.7900	2.7100	2.7400	-2.143%	10	8	-56.204%
2025-06-27	2.7300	2.8200	2.7300	2.8000	-5.085%	4	5	-57.143%
2025-06-24	2.8100	2.9500	2.8100	2.9500	-4.221%	3	4	-59.322%
2025-06-23	2.9200	3.0800	2.9200	3.0800	-0.324%	2	4	-61.039%
2025-06-20	2.9100	3.0900	2.9100	3.0900	+3.344%	4	4	-61.165%
2025-06-18	2.8900	2.9900	2.8900	2.9900	-3.236%	2	4	-59.866%
2025-06-17	2.9300	3.0900	2.9300	3.0900	0.000%	2	4	-61.165%
2025-06-16	3.1000	3.1000	2.9900	3.0900	+0.651%	4	3	-61.165%
2025-06-13	3.0300	3.0700	3.0300	3.0700	+6.228%	4	1	-60.912%
2025-06-12	2.7600	2.8900	2.7600	2.8900	+3.214%	2	0	-58.478%
2025-06-09	2.7300	2.8000	2.7300	2.8000	-1.754%	2	0	-57.143%
2025-06-06	2.7600	2.8500	2.7600	2.8500	-3.061%	4	0	-57.895%
2025-06-05	2.8100	2.9400	2.8100	2.9400	+2.083%	2	0	-59.184%
2025-06-04	2.7600	2.8800	2.7600	2.8800	-8.861%	2	0	-58.333%
2025-06-03	3.0300	3.1600	3.0300	3.1600	-6.509%	2	0	-62.025%
2025-06-02	3.2300	3.3800	3.2300	3.3800	0.000%	2	0	-64.497%