Dark

S20260918P18
S Sep 18 2026 18.00 Put (S260918P00018000)
option OPRA

EOD

Jul 30, 2026

1.65+6.452%(+0.10)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.8100	1.8100	1.6500	1.6500	+6.452%	68	686	0.000%
2026-07-29	1.7200	1.9000	1.5500	1.5500	-8.824%	21	645	+6.452%
2026-07-28	2.0000	2.0000	1.7000	1.7000	-8.108%	45	660	-2.941%
2026-07-27	1.7500	1.9000	1.7000	1.8500	-5.128%	288	656	-10.811%
2026-07-24	2.0500	2.0500	1.8900	1.9500	-4.878%	4	754	-15.385%
2026-07-23	2.0500	2.0500	2.0000	2.0500	+22.754%	15	756	-19.512%
2026-07-22	1.6700	1.6700	1.6700	1.6700	+11.333%	1	756	-1.198%
2026-07-21	1.7000	1.7000	1.5000	1.5000	+20.000%	4	755	+10.000%
2026-07-20	1.3500	1.3500	1.2500	1.2500	-7.407%	17	755	+32.000%
2026-07-17	1.3000	1.3500	1.2000	1.3500	+8.000%	23	748	+22.222%
2026-07-16	1.2800	1.2800	1.2100	1.2500	+10.619%	12	749	+32.000%
2026-07-15	1.1000	1.1400	1.1000	1.1300	-11.719%	6	741	+46.018%
2026-07-14	1.3500	1.3500	1.1700	1.2800	-22.424%	43	744	+28.906%
2026-07-13	1.7000	1.7000	1.6000	1.6500	-14.508%	27	739	0.000%
2026-07-10	1.8500	2.0000	1.8500	1.9300	+20.625%	215	733	-14.508%
2026-07-09	2.2000	2.2000	1.6000	1.6000	-20.000%	27	588	+3.125%
2026-07-08	2.0000	2.0000	2.0000	2.0000	+6.952%	1	599	-17.500%
2026-07-07	2.0000	2.0000	1.8700	1.8700	+6.857%	100	598	-11.765%
2026-07-06	1.6500	1.7500	1.6000	1.7500	-16.667%	17	508	-5.714%
2026-07-02	1.9000	2.1000	1.9000	2.1000	+5.000%	10	502	-21.429%
2026-07-01	2.1500	2.1500	2.0000	2.0000	-23.077%	6	502	-17.500%
2026-06-29	2.6000	2.6000	2.6000	2.6000	-27.171%	1	497	-36.538%
2026-06-16	3.4500	3.5700	3.4500	3.5700	-12.927%	10	497	-53.782%
2026-06-11	4.1000	4.1000	4.1000	4.1000	+11.413%	20	487	-59.756%
2026-06-10	3.6900	3.7600	3.6800	3.6800	-1.867%	13	467	-55.163%
2026-06-09	3.7500	3.7500	3.7500	3.7500	+10.294%	3	467	-56.000%
2026-06-05	3.2000	3.4000	3.2000	3.4000	+19.298%	18	464	-51.471%
2026-06-04	3.1100	3.1100	2.8500	2.8500	-5.000%	24	466	-42.105%
2026-06-03	2.4000	3.0500	2.4000	3.0000	+15.385%	31	442	-45.000%
2026-06-02	2.4800	2.6000	2.4800	2.6000	+8.333%	136	411	-36.538%
2026-06-01	2.4100	2.4100	2.4000	2.4000	-4.000%	4	280	-31.250%
2026-05-28	2.4300	2.5000	2.4200	2.5000	+9.170%	33	276	-34.000%
2026-05-27	2.3500	2.3500	2.2900	2.2900	+11.165%	34	250	-27.948%
2026-05-26	2.1500	2.1500	2.0300	2.0600	-8.444%	206	280	-19.903%
2026-05-22	2.2500	2.2500	2.2500	2.2500	-7.025%	12	84	-26.667%
2026-05-20	2.5500	2.5500	2.3900	2.4200	-8.679%	36	84	-31.818%
2026-05-18	2.6100	2.6500	2.6100	2.6500	-19.697%	19	45	-37.736%
2026-05-11	3.4000	3.4000	3.3000	3.3000	-15.385%	9	45	-50.000%
2026-05-06	3.9000	3.9000	3.9000	3.9000	0.000%	1	44	-57.692%
2026-05-04	3.9000	3.9000	3.9000	3.9000	-29.091%	1	43	-57.692%
2026-04-13	5.5000	5.5000	5.5000	5.5000	-9.836%	5	42	-70.000%
2026-04-10	6.1000	6.1000	6.1000	6.1000	+37.079%	21	37	-72.951%
2026-03-20	4.4500	4.4500	4.4500	4.4500	+1.136%	1	16	-62.921%
2026-03-17	4.4000	4.4000	4.4000	4.4000	-2.222%	1	15	-62.500%
2026-03-13	4.5000	4.5000	4.5000	4.5000	-21.329%	1	15	-63.333%
2026-02-12	5.7200	5.7200	5.7200	5.7200	+25.714%	5	15	-71.154%
2026-01-26	4.5500	4.5500	4.5500	4.5500	0.000%	10	10	-63.736%