Dark

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

Expired

Sep 17, 2026

0.0500+150.000%(+0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0500	0.0500	0.0500	+150.000%	3	1,872	0.000%
2026-09-15	0.0200	0.0200	0.0200	0.0200	-60.000%	1	1,872	+150.000%
2026-09-11	0.0500	0.0500	0.0500	0.0500	-28.571%	2	1,873	0.000%
2026-09-08	0.0700	0.0700	0.0700	0.0700	-30.000%	1	1,874	-28.571%
2026-09-04	0.0600	0.1000	0.0600	0.1000	0.000%	11	1,880	-50.000%
2026-09-02	0.1000	0.1000	0.1000	0.1000	+42.857%	2	1,880	-50.000%
2026-09-01	0.0600	0.0700	0.0600	0.0700	+40.000%	8	1,879	-28.571%
2026-08-31	0.0700	0.0700	0.0400	0.0500	+66.667%	204	1,885	0.000%
2026-08-28	0.1000	0.1000	0.0300	0.0300	-80.000%	17	1,887	+66.667%
2026-08-27	0.1700	0.2200	0.1500	0.1500	-40.000%	25	1,895	-66.667%
2026-08-26	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,893	-80.000%
2026-08-25	0.3000	0.3000	0.2500	0.2500	-13.793%	2	1,892	-80.000%
2026-08-24	0.2500	0.3000	0.2500	0.2900	+26.087%	4	1,892	-82.759%
2026-08-21	0.2300	0.2300	0.2300	0.2300	-14.815%	4	1,891	-78.261%
2026-08-20	0.2700	0.2700	0.2700	0.2700	+28.571%	1	1,891	-81.481%
2026-08-19	0.2000	0.2100	0.1700	0.2100	+110.000%	18	1,891	-76.190%
2026-08-18	0.1700	0.1700	0.1000	0.1000	-50.000%	503	1,893	-50.000%
2026-08-17	0.1500	0.2000	0.1400	0.2000	+33.333%	10	2,002	-75.000%
2026-08-14	0.2500	0.2500	0.1300	0.1500	+15.385%	24	2,000	-66.667%
2026-08-13	0.2000	0.2000	0.1300	0.1300	-35.000%	20	2,000	-61.538%
2026-08-12	0.2100	0.2100	0.2000	0.2000	-4.762%	11	1,984	-75.000%
2026-08-11	0.3000	0.3000	0.2000	0.2100	+5.000%	20	1,974	-76.190%
2026-08-10	0.2800	0.3200	0.2000	0.2000	-41.176%	14	1,972	-75.000%
2026-08-07	0.4300	0.4300	0.3200	0.3400	-32.000%	7	1,965	-85.294%
2026-08-06	0.5500	0.5500	0.5000	0.5000	+2.041%	214	1,969	-90.000%
2026-08-05	0.5000	0.5000	0.4800	0.4900	-2.000%	50	1,829	-89.796%
2026-08-04	0.6500	0.6500	0.5000	0.5000	-28.571%	326	1,828	-90.000%
2026-08-03	0.7400	0.8500	0.7000	0.7000	-30.000%	37	1,614	-92.857%
2026-07-31	1.1500	1.1500	1.0000	1.0000	-16.667%	24	1,612	-95.000%
2026-07-30	1.2000	1.2000	1.2000	1.2000	+8.108%	13	1,617	-95.833%
2026-07-29	1.2500	1.2500	1.1100	1.1100	-11.200%	71	1,606	-95.495%
2026-07-28	1.2500	1.2500	1.2500	1.2500	-3.846%	1	1,536	-96.000%
2026-07-27	1.3000	1.3000	1.3000	1.3000	0.000%	20	1,536	-96.154%
2026-07-24	1.4000	1.4500	1.3000	1.3000	-12.752%	18	1,516	-96.154%
2026-07-23	1.4700	1.4900	1.4700	1.4900	+19.200%	24	1,510	-96.644%
2026-07-22	1.2500	1.2500	1.2500	1.2500	+9.649%	3	1,497	-96.000%
2026-07-21	1.0000	1.1500	1.0000	1.1400	+37.349%	24	1,494	-95.614%
2026-07-20	0.9000	0.9500	0.8300	0.8300	-2.353%	1,129	1,491	-93.976%
2026-07-15	0.8500	0.8500	0.8500	0.8500	+1.190%	2	1,490	-94.118%
2026-07-14	1.2000	1.2000	0.8200	0.8400	-37.778%	37	1,490	-94.048%
2026-07-10	1.3500	1.3500	1.3500	1.3500	+3.846%	2	1,504	-96.296%
2026-07-09	1.3000	1.3000	1.3000	1.3000	+8.333%	1	1,505	-96.154%
2026-07-07	1.2500	1.2500	1.2000	1.2000	+4.348%	54	1,505	-95.833%
2026-07-06	1.0000	1.1500	1.0000	1.1500	-25.806%	2	1,505	-95.652%
2026-07-01	1.8000	1.8000	1.5000	1.5500	-42.593%	5	1,504	-96.774%
2026-06-26	2.7000	2.7000	2.7000	2.7000	-5.263%	30	1,501	-98.148%
2026-06-16	2.8500	2.8500	2.8500	2.8500	-8.065%	5	1,501	-98.246%
2026-06-12	3.1000	3.1000	3.1000	3.1000	+3.333%	11	1,496	-98.387%
2026-06-10	3.0000	3.0000	3.0000	3.0000	+10.294%	3	1,496	-98.333%
2026-06-08	2.7200	2.7200	2.7200	2.7200	+5.837%	4	1,496	-98.162%
2026-06-05	2.5700	2.5700	2.5700	2.5700	+2.800%	6	1,496	-98.054%
2026-06-04	2.5000	2.5000	2.5000	2.5000	+4.167%	2	1,490	-98.000%
2026-06-03	2.1500	2.4000	2.1500	2.4000	+26.316%	45	1,488	-97.917%
2026-06-02	2.2000	2.2000	1.9000	1.9000	-2.564%	1,051	1,476	-97.368%
2026-06-01	1.8500	1.9500	1.8500	1.9500	-18.750%	3	543	-97.436%
2026-05-29	2.6600	2.6600	2.4000	2.4000	+26.316%	2	545	-97.917%
2026-05-28	1.8900	1.9500	1.8900	1.9000	+5.556%	69	543	-97.368%
2026-05-27	1.8000	1.8000	1.8000	1.8000	+9.091%	16	494	-97.222%
2026-05-26	1.6500	1.6500	1.6500	1.6500	+0.610%	50	494	-96.970%
2026-05-22	1.7500	1.7500	1.6400	1.6400	-17.172%	26	486	-96.951%
2026-05-20	1.9800	1.9800	1.9800	1.9800	+1.538%	5	492	-97.475%
2026-05-19	2.1000	2.1000	1.9500	1.9500	-7.143%	12	497	-97.436%
2026-05-18	2.1600	2.1600	2.1000	2.1000	-16.335%	29	497	-97.619%
2026-05-15	2.5100	2.5100	2.5100	2.5100	-7.037%	1	497	-98.008%
2026-05-11	2.7500	2.7500	2.7000	2.7000	-15.625%	18	517	-98.148%
2026-05-06	3.2000	3.2000	3.2000	3.2000	+10.345%	10	515	-98.438%
2026-05-05	2.9000	2.9000	2.9000	2.9000	-9.375%	1	512	-98.276%
2026-05-04	3.2000	3.2000	3.2000	3.2000	-12.329%	1	512	-98.438%
2026-04-29	3.6500	3.6500	3.6500	3.6500	+1.389%	1	512	-98.630%
2026-04-28	3.6000	3.6000	3.6000	3.6000	+2.857%	60	511	-98.611%
2026-04-27	3.5000	3.5000	3.5000	3.5000	-4.891%	1	495	-98.571%
2026-04-20	3.8500	3.8500	3.6800	3.6800	-14.419%	7	494	-98.641%
2026-04-08	4.3000	4.3000	4.3000	4.3000	-4.444%	2	497	-98.837%
2026-04-01	4.5000	4.5000	4.5000	4.5000	-10.000%	40	499	-98.889%
2026-03-27	5.0000	5.0000	5.0000	5.0000	+21.065%	2	499	-99.000%
2026-03-24	4.1300	4.1300	4.1300	4.1300	+14.722%	2	501	-98.789%
2026-03-17	3.6000	3.6000	3.6000	3.6000	-5.263%	1	499	-98.611%
2026-03-16	3.8000	3.8000	3.8000	3.8000	0.000%	1	499	-98.684%
2026-03-13	4.2200	4.2200	3.8000	3.8000	-5.000%	3	499	-98.684%
2026-03-11	4.0000	4.0000	4.0000	4.0000	-10.314%	5	498	-98.750%
2026-03-05	4.4600	4.4600	4.4600	4.4600	-7.083%	5	493	-98.879%
2026-03-02	4.8000	4.8000	4.8000	4.8000	+13.208%	1	488	-98.958%
2026-01-29	4.2400	4.2400	4.2400	4.2400	+24.706%	2	489	-98.821%
2026-01-28	3.5000	3.5000	3.4000	3.4000	-10.526%	12	491	-98.529%
2026-01-27	3.8000	3.8000	3.8000	3.8000	-7.317%	1	490	-98.684%
2026-01-22	4.1000	4.1000	4.1000	4.1000	+22.388%	40	491	-98.780%
2026-01-12	3.3500	3.3500	3.3500	3.3500	+1.515%	2	531	-98.507%
2026-01-09	3.3000	3.3000	3.3000	3.3000	-6.250%	47	531	-98.485%
2025-12-31	3.5200	3.5200	3.5200	3.5200	+2.029%	1	529	-98.580%
2025-12-30	3.4500	3.4500	3.4500	3.4500	-11.538%	1	529	-98.551%
2025-12-19	3.9000	3.9000	3.9000	3.9000	+5.691%	1	528	-98.718%
2025-12-09	3.6900	3.6900	3.6900	3.6900	-2.895%	2	529	-98.645%
2025-12-08	3.8700	3.9600	3.8000	3.8000	-5.000%	176	527	-98.684%
2025-12-05	3.9500	4.0000	3.9500	4.0000	+37.931%	3	351	-98.750%
2025-12-04	2.9000	2.9000	2.9000	2.9000	-8.805%	1	351	-98.276%
2025-12-02	3.5200	3.5200	3.1600	3.1800	-6.471%	26	350	-98.428%
2025-11-26	3.4000	3.4000	3.4000	3.4000	-6.077%	12	341	-98.529%
2025-11-24	2.9600	3.6200	2.9600	3.6200	+0.556%	3	341	-98.619%
2025-11-21	3.8000	3.8000	3.6000	3.6000	+2.564%	22	341	-98.611%
2025-11-20	3.5100	3.5200	3.5100	3.5100	+2.933%	20	363	-98.575%
2025-11-18	3.5000	3.5000	3.4100	3.4100	+3.647%	12	372	-98.534%
2025-11-17	3.2900	3.2900	3.2900	3.2900	+0.612%	15	380	-98.480%
2025-11-14	3.2700	3.2700	3.2700	3.2700	+9.000%	5	390	-98.471%
2025-10-20	2.9900	3.0300	2.9600	3.0000	+2.740%	13	385	-98.333%
2025-10-13	2.9200	2.9200	2.8300	2.9200	+5.415%	10	372	-98.288%
2025-10-10	2.7700	2.7700	2.7700	2.7700	+2.593%	8	362	-98.195%
2025-10-08	2.7000	2.7000	2.7000	2.7000	-8.784%	40	370	-98.148%
2025-10-07	2.7500	2.9600	2.7300	2.9600	+13.846%	11	363	-98.311%
2025-10-06	2.5700	2.6000	2.5500	2.6000	-1.887%	32	363	-98.077%
2025-10-03	2.6500	2.6500	2.6500	2.6500	-1.852%	4	331	-98.113%
2025-10-01	2.7000	2.7000	2.7000	2.7000	+3.846%	12	330	-98.148%
2025-09-30	2.6000	2.6000	2.6000	2.6000	+3.175%	50	330	-98.077%
2025-09-25	2.5500	2.5500	2.5200	2.5200	+8.155%	51	280	-98.016%
2025-09-23	2.2300	2.3300	2.2000	2.3300	+6.393%	41	230	-97.854%
2025-09-19	2.2000	2.2000	2.1900	2.1900	-2.667%	15	189	-97.717%
2025-09-18	2.2500	2.2500	2.2500	2.2500	-5.858%	4	174	-97.778%
2025-09-15	2.3900	2.3900	2.3900	2.3900	-4.400%	1	178	-97.908%
2025-09-11	2.4100	2.5000	2.4100	2.5000	+0.806%	2	179	-98.000%
2025-09-05	2.4100	2.4800	2.4100	2.4800	-3.502%	2	179	-97.984%
2025-09-04	2.6500	2.7000	2.5700	2.5700	-1.154%	4	179	-98.054%
2025-09-03	2.5200	2.6000	2.5000	2.6000	+4.000%	8	175	-98.077%
2025-09-02	2.4500	2.5000	2.4500	2.5000	+6.383%	3	173	-98.000%
2025-08-29	2.4000	2.4200	2.2900	2.3500	-21.667%	19	192	-97.872%
2025-08-28	3.1100	3.1100	3.0000	3.0000	-5.660%	12	192	-98.333%
2025-08-27	3.2700	3.2700	3.1800	3.1800	-6.471%	26	184	-98.428%
2025-08-25	3.2000	3.4000	3.2000	3.4000	+9.677%	56	209	-98.529%
2025-08-19	3.1000	3.1000	3.1000	3.1000	-4.615%	2	153	-98.387%
2025-08-18	3.1800	3.2500	3.1800	3.2500	-2.402%	3	151	-98.462%
2025-08-15	3.3600	3.3600	3.3300	3.3300	-2.059%	3	148	-98.498%
2025-08-14	3.4000	3.4000	3.4000	3.4000	+3.659%	10	145	-98.529%
2025-08-13	3.5000	3.5000	3.2800	3.2800	-8.889%	21	155	-98.476%
2025-08-12	3.6000	3.6000	3.6000	3.6000	0.000%	8	135	-98.611%
2025-08-11	3.6000	3.6000	3.6000	3.6000	+23.288%	51	128	-98.611%
2025-08-06	2.9200	2.9200	2.9100	2.9200	+11.027%	23	79	-98.288%
2025-08-05	2.6300	2.6300	2.6300	2.6300	+32.828%	1	58	-98.099%
2025-07-29	1.8700	1.9800	1.8700	1.9800	-1.980%	2	58	-97.475%
2025-07-28	1.9000	2.0200	1.9000	2.0200	+4.124%	2	57	-97.525%
2025-07-25	1.9000	1.9400	1.8600	1.9400	-3.483%	3	57	-97.423%
2025-07-24	1.9200	2.0100	1.9200	2.0100	+4.687%	2	56	-97.512%
2025-07-23	2.0000	2.0000	1.8800	1.9200	-1.538%	6	57	-97.396%
2025-07-22	1.9000	1.9600	1.9000	1.9500	-11.765%	4	55	-97.436%
2025-07-21	2.2100	2.2100	2.2100	2.2100	-15.649%	2	54	-97.738%
2025-07-18	2.5700	2.6200	2.5700	2.6200	-3.676%	2	54	-98.092%
2025-07-17	2.6100	2.7200	2.6100	2.7200	+5.837%	2	54	-98.162%
2025-07-10	2.5700	2.5700	2.5700	2.5700	-0.772%	40	53	-98.054%
2025-07-09	2.4900	2.5900	2.4900	2.5900	-1.145%	2	13	-98.069%
2025-07-08	2.5200	2.6200	2.5200	2.6200	+0.383%	2	12	-98.092%
2025-07-07	2.5200	2.6200	2.5200	2.6100	+1.953%	5	11	-98.084%
2025-07-03	2.4700	2.5600	2.4700	2.5600	-8.571%	2	8	-98.047%
2025-07-01	2.8000	2.8000	2.8000	2.8000	+2.190%	2	8	-98.214%
2025-06-30	2.7100	2.7900	2.7100	2.7400	-2.143%	10	8	-98.175%
2025-06-27	2.7300	2.8200	2.7300	2.8000	-5.085%	4	5	-98.214%
2025-06-24	2.8100	2.9500	2.8100	2.9500	-4.221%	3	4	-98.305%
2025-06-23	2.9200	3.0800	2.9200	3.0800	-0.324%	2	4	-98.377%
2025-06-20	2.9100	3.0900	2.9100	3.0900	+3.344%	4	4	-98.382%
2025-06-18	2.8900	2.9900	2.8900	2.9900	-3.236%	2	4	-98.328%
2025-06-17	2.9300	3.0900	2.9300	3.0900	0.000%	2	4	-98.382%
2025-06-16	3.1000	3.1000	2.9900	3.0900	+0.651%	4	3	-98.382%
2025-06-13	3.0300	3.0700	3.0300	3.0700	+6.228%	4	1	-98.371%
2025-06-12	2.7600	2.8900	2.7600	2.8900	+3.214%	2	0	-98.270%
2025-06-09	2.7300	2.8000	2.7300	2.8000	-1.754%	2	0	-98.214%
2025-06-06	2.7600	2.8500	2.7600	2.8500	-3.061%	4	0	-98.246%
2025-06-05	2.8100	2.9400	2.8100	2.9400	+2.083%	2	0	-98.299%
2025-06-04	2.7600	2.8800	2.7600	2.8800	-8.861%	2	0	-98.264%
2025-06-03	3.0300	3.1600	3.0300	3.1600	-6.509%	2	0	-98.418%
2025-06-02	3.2300	3.3800	3.2300	3.3800	0.000%	2	0	-98.521%