Dark

S20260918P20
S Sep 18 2026 20.00 Put (S260918P00020000)
option OPRA

EOD

Jul 30, 2026

2.850.000%(0.00)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.9000	2.9000	2.8500	2.8500	0.000%	11	1,330	0.000%
2026-07-29	2.9000	2.9000	2.8500	2.8500	-1.724%	3	1,341	0.000%
2026-07-28	2.9000	2.9000	2.9000	2.9000	-6.452%	6	1,342	-1.724%
2026-07-27	3.1000	3.1000	3.1000	3.1000	-3.125%	1	1,336	-8.065%
2026-07-24	3.1300	3.2000	3.1300	3.2000	+14.286%	144	1,337	-10.938%
2026-07-21	2.8000	2.8000	2.8000	2.8000	+21.739%	3	1,200	+1.786%
2026-07-20	2.2200	2.3500	2.1700	2.3000	-2.128%	108	1,200	+23.913%
2026-07-17	2.3100	2.3500	2.3100	2.3500	+3.982%	16	1,150	+21.277%
2026-07-16	2.1000	2.2600	2.1000	2.2600	+2.727%	14	1,154	+26.106%
2026-07-15	2.0000	2.2000	1.8500	2.2000	-3.084%	90	1,147	+29.545%
2026-07-14	2.7500	2.7500	2.2700	2.2700	-17.455%	31	1,127	+25.551%
2026-07-13	2.7500	2.7500	2.7500	2.7500	-14.063%	15	1,127	+3.636%
2026-07-10	3.2000	3.2000	3.2000	3.2000	+16.364%	20	1,127	-10.938%
2026-07-07	2.7500	2.7500	2.7500	2.7500	-11.290%	40	1,127	+3.636%
2026-07-06	3.1000	3.1000	3.1000	3.1000	-3.125%	5	1,127	-8.065%
2026-07-01	3.5000	3.5000	3.2000	3.2000	-13.514%	21	1,127	-10.938%
2026-06-30	3.9400	3.9400	3.7000	3.7000	-10.843%	10	1,127	-22.973%
2026-06-29	4.1500	4.1500	4.1500	4.1500	-17.495%	4	1,125	-31.325%
2026-06-26	5.0300	5.0300	5.0300	5.0300	+2.653%	3	1,121	-43.340%
2026-06-15	4.9000	4.9000	4.9000	4.9000	-12.500%	6	1,118	-41.837%
2026-06-10	5.6000	5.6000	5.6000	5.6000	+13.131%	40	1,118	-49.107%
2026-06-08	4.9500	4.9500	4.9500	4.9500	+10.000%	2	1,137	-42.424%
2026-06-04	4.5000	4.5000	4.5000	4.5000	+2.740%	10	1,135	-36.667%
2026-06-03	4.3400	4.4000	4.2000	4.3800	+6.829%	7	1,125	-34.932%
2026-06-02	4.1000	4.1000	4.1000	4.1000	-10.284%	10	1,122	-30.488%
2026-05-29	4.5200	4.5700	4.5200	4.5700	+20.263%	4	1,112	-37.637%
2026-05-28	3.6300	4.1200	3.6000	3.8000	+19.497%	1,108	1,110	-25.000%
2026-05-26	3.2000	3.2200	3.1800	3.1800	-3.343%	25	360	-10.377%
2026-05-22	3.2100	3.2900	3.2100	3.2900	-11.081%	7	355	-13.374%
2026-05-21	3.7000	3.7000	3.7000	3.7000	-2.632%	1	348	-22.973%
2026-05-20	3.8000	3.8000	3.8000	3.8000	0.000%	4	348	-25.000%
2026-05-19	3.8000	3.8000	3.8000	3.8000	-2.564%	3	352	-25.000%
2026-05-18	4.1000	4.1000	3.9000	3.9000	-36.275%	21	352	-26.923%
2026-04-20	6.1200	6.1200	6.1200	6.1200	-15.235%	10	352	-53.431%
2026-04-09	7.2400	7.2400	7.2200	7.2200	+0.278%	70	342	-60.526%
2026-03-31	7.2000	7.2000	7.2000	7.2000	+5.882%	7	272	-60.417%
2026-03-25	6.8000	6.8000	6.8000	6.8000	+0.741%	4	265	-58.088%
2026-03-24	6.5500	6.7500	6.5500	6.7500	-7.534%	2	261	-57.778%
2026-03-02	7.3000	7.3000	7.3000	7.3000	+16.800%	15	261	-60.959%
2026-01-23	6.2500	6.2500	6.2500	6.2500	+5.396%	3	276	-54.400%
2025-12-10	5.9000	5.9300	5.9000	5.9300	-1.983%	50	273	-51.939%
2025-12-09	6.0500	6.0500	6.0500	6.0500	+0.833%	1	223	-52.893%
2025-12-08	6.0000	6.0000	6.0000	6.0000	+27.660%	20	222	-52.500%
2025-12-04	4.6000	4.7000	4.6000	4.7000	-4.082%	60	202	-39.362%
2025-12-03	4.9000	4.9000	4.9000	4.9000	+4.255%	10	142	-41.837%
2025-10-07	4.7000	4.7000	4.7000	4.7000	+17.500%	1	153	-39.362%
2025-09-24	4.0000	4.0000	4.0000	4.0000	+2.564%	1	153	-28.750%
2025-09-23	3.9000	3.9000	3.9000	3.9000	-5.109%	20	152	-26.923%
2025-09-03	4.1300	4.1300	4.1100	4.1100	-22.889%	10	132	-30.657%
2025-08-26	5.3300	5.3300	5.3300	5.3300	+4.510%	30	122	-46.529%
2025-08-20	5.1000	5.1000	5.1000	5.1000	+2.000%	30	92	-44.118%
2025-08-19	5.0000	5.0000	5.0000	5.0000	+6.383%	1	81	-43.000%
2025-08-06	4.6000	4.7000	4.6000	4.7000	+10.588%	2	80	-39.362%
2025-08-01	4.2500	4.2500	4.2500	4.2500	+6.516%	2	80	-32.941%
2025-07-31	4.0000	4.1000	3.9300	3.9900	+7.838%	4	82	-28.571%
2025-07-30	3.7000	3.7000	3.7000	3.7000	+11.111%	5	84	-22.973%
2025-07-29	3.2100	3.3300	3.2100	3.3300	+0.909%	2	79	-14.414%
2025-07-28	3.2600	3.3900	3.2600	3.3000	+0.610%	3	79	-13.636%
2025-07-25	3.2300	3.2800	3.2300	3.2800	-2.381%	2	79	-13.110%
2025-07-23	3.4000	3.4000	3.2700	3.3600	-4.000%	7	79	-15.179%
2025-07-22	3.2000	3.5000	3.2000	3.5000	-6.417%	30	78	-18.571%
2025-07-21	3.5000	3.7400	3.5000	3.7400	-12.412%	3	50	-23.797%
2025-07-18	4.1200	4.2700	4.1200	4.2700	-5.531%	2	49	-33.255%
2025-07-11	4.4200	4.5200	4.4200	4.5200	+13.000%	2	49	-36.947%
2025-07-09	4.1000	4.1000	4.0000	4.0000	-4.306%	45	49	-28.750%
2025-07-08	4.1000	4.1800	4.0500	4.1800	-0.239%	3	15	-31.818%
2025-07-07	4.0100	4.1900	4.0100	4.1900	+2.445%	2	15	-31.981%
2025-07-03	3.9100	4.0900	3.9100	4.0900	-4.884%	2	15	-30.318%
2025-07-02	4.1300	4.3000	4.1300	4.3000	-2.273%	3	15	-33.721%
2025-07-01	4.4000	4.4000	4.4000	4.4000	+0.457%	4	14	-35.227%
2025-06-30	4.3000	4.3800	4.3000	4.3800	-2.667%	2	10	-34.932%
2025-06-27	4.4000	4.5000	4.3200	4.5000	-1.747%	5	11	-36.667%
2025-06-26	4.4200	4.5800	4.4200	4.5800	+0.219%	2	9	-37.773%
2025-06-25	4.4100	4.5700	4.4100	4.5700	-0.218%	2	9	-37.637%
2025-06-24	4.4200	4.5800	4.4200	4.5800	-1.717%	2	9	-37.773%
2025-06-23	4.5200	4.6600	4.5200	4.6600	-0.214%	2	9	-38.841%
2025-06-20	4.5700	4.6700	4.5100	4.6700	+1.965%	8	9	-38.972%
2025-06-18	4.4100	4.5800	4.4100	4.5800	-2.137%	2	6	-37.773%
2025-06-17	4.5200	4.6800	4.5200	4.6800	-1.266%	2	6	-39.103%
2025-06-16	4.6100	4.7400	4.6100	4.7400	-1.044%	2	6	-39.873%
2025-06-13	4.6300	4.7900	4.6300	4.7900	+6.444%	4	6	-40.501%
2025-06-12	4.3100	4.5000	4.3100	4.5000	+0.223%	3	6	-36.667%
2025-06-10	4.3100	4.4900	4.3100	4.4900	+2.511%	2	5	-36.526%
2025-06-09	4.2400	4.3800	4.2400	4.3800	-0.455%	2	5	-34.932%
2025-06-06	4.3100	4.4800	4.3100	4.4000	-2.439%	10	5	-35.227%
2025-06-05	4.4100	4.5100	4.4100	4.5100	-1.957%	2	2	-36.807%
2025-06-04	4.3100	4.6000	4.3100	4.6000	-5.930%	3	0	-38.043%
2025-06-03	4.7200	4.8900	4.7200	4.8900	-3.550%	2	0	-41.718%
2025-06-02	4.9300	5.0700	4.9300	5.0700	0.000%	2	0	-43.787%