Dark

S20260918P22
S Sep 18 2026 22.00 Put (S260918P00022000)
option OPRA

Expired

Sep 17, 2026

0.0300-70.000%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0300	0.0300	0.0300	0.0300	-70.000%	1	1,403	0.000%
2026-09-16	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,403	-70.000%
2026-09-15	0.3200	0.4000	0.0700	0.1000	-71.429%	817	1,403	-70.000%
2026-09-14	1.0500	1.0500	0.2200	0.3500	-84.649%	619	882	-91.429%
2026-09-11	2.2800	2.2800	2.2800	2.2800	+5.069%	1	603	-98.684%
2026-09-10	2.8900	2.8900	2.1000	2.1700	+14.211%	8	604	-98.618%
2026-09-04	1.9000	1.9000	1.9000	1.9000	-24.303%	1	606	-98.421%
2026-09-02	2.4400	2.5100	2.4400	2.5100	+43.429%	16	606	-98.805%
2026-09-01	1.0500	1.7500	1.0500	1.7500	+105.882%	113	606	-98.286%
2026-08-31	1.3000	1.3000	0.8500	0.8500	-37.037%	180	649	-96.471%
2026-08-28	1.3000	1.6500	1.3000	1.3500	-3.571%	41	546	-97.778%
2026-08-27	1.5900	1.5900	1.4000	1.4000	-41.667%	194	523	-97.857%
2026-08-25	2.3800	2.4000	2.3800	2.4000	+4.348%	56	416	-98.750%
2026-08-20	2.2000	2.3000	2.2000	2.3000	+17.949%	7	418	-98.696%
2026-08-19	1.4000	2.0500	1.4000	1.9500	+41.304%	21	420	-98.462%
2026-08-18	1.6000	1.6000	1.3000	1.3800	-18.824%	81	419	-97.826%
2026-08-17	1.6000	1.7000	1.6000	1.7000	+36.000%	10	371	-98.235%
2026-08-14	1.0900	1.2500	1.0900	1.2500	+13.636%	29	367	-97.600%
2026-08-13	1.3100	1.3100	1.1000	1.1000	-29.032%	10	361	-97.273%
2026-08-12	1.5100	1.6000	1.4800	1.5500	+3.333%	157	361	-98.065%
2026-08-11	1.7000	1.7000	1.4600	1.5000	-11.765%	47	263	-98.000%
2026-08-10	1.9000	1.9000	1.7000	1.7000	-20.188%	6	222	-98.235%
2026-08-07	2.2500	2.2500	2.1300	2.1300	-14.800%	7	223	-98.592%
2026-08-05	2.3500	2.5000	2.3500	2.5000	-3.846%	2	223	-98.800%
2026-08-04	2.6500	2.6500	2.6000	2.6000	-20.973%	37	221	-98.846%
2026-08-03	3.6000	3.6000	3.2900	3.2900	-25.734%	223	184	-99.088%
2026-07-27	4.4300	4.4300	4.4300	4.4300	-3.486%	1	193	-99.323%
2026-07-24	4.5900	4.5900	4.5900	4.5900	+35.799%	2	193	-99.346%
2026-07-20	3.3800	3.3800	3.3800	3.3800	-44.590%	1	191	-99.112%
2026-06-29	6.1000	6.1000	6.1000	6.1000	-29.070%	9	190	-99.508%
2026-03-24	8.4000	8.6000	8.4000	8.6000	-5.495%	6	190	-99.651%
2026-03-02	9.1000	9.1000	9.1000	9.1000	-6.186%	1	188	-99.670%
2026-02-24	9.7000	9.7000	9.7000	9.7000	+14.387%	1	189	-99.691%
2026-01-20	8.4800	8.4800	8.4800	8.4800	+3.289%	9	189	-99.646%
2026-01-16	8.0000	8.2100	8.0000	8.2100	+10.201%	2	179	-99.635%
2025-12-16	7.4500	7.4500	7.4500	7.4500	-4.974%	1	179	-99.597%
2025-12-05	7.8400	7.8400	7.8400	7.8400	+28.525%	1	178	-99.617%
2025-12-04	6.1000	6.1000	6.1000	6.1000	+4.274%	1	178	-99.508%
2025-10-21	5.8500	5.8500	5.8500	5.8500	-6.847%	4	177	-99.487%
2025-10-16	6.2800	6.2800	6.2800	6.2800	+28.163%	1	177	-99.522%
2025-09-22	4.9000	4.9000	4.9000	4.9000	-12.500%	1	176	-99.388%
2025-09-02	5.6000	5.6000	5.6000	5.6000	-11.111%	3	175	-99.464%
2025-08-07	6.3000	6.3000	6.3000	6.3000	+12.500%	1	172	-99.524%
2025-08-05	5.6000	5.6000	5.6000	5.6000	+6.870%	1	173	-99.464%
2025-07-31	5.2000	5.2400	5.1700	5.2400	+4.382%	3	174	-99.427%
2025-07-30	5.3000	5.3000	5.0200	5.0200	+0.400%	5	175	-99.402%
2025-07-29	4.3800	5.0000	4.3800	5.0000	+9.649%	114	178	-99.400%
2025-07-28	4.4100	4.5600	4.4100	4.5600	+2.242%	2	96	-99.342%
2025-07-25	4.3500	4.4600	4.3500	4.4600	-1.762%	2	96	-99.327%
2025-07-24	4.4600	4.5400	4.4600	4.5400	+2.483%	2	95	-99.339%
2025-07-23	4.3800	4.4300	4.3800	4.4300	-5.745%	2	95	-99.323%
2025-07-22	4.7000	4.7000	4.7000	4.7000	-3.292%	3	94	-99.362%
2025-07-21	4.7700	4.8600	4.7700	4.8600	-12.432%	2	91	-99.383%
2025-07-18	5.4200	5.5500	5.4200	5.5500	-6.723%	2	91	-99.459%
2025-07-16	5.8300	5.9500	5.8300	5.9500	+2.586%	2	91	-99.496%
2025-07-15	5.7300	5.8000	5.7300	5.8000	+2.655%	2	91	-99.483%
2025-07-14	5.5600	5.6500	5.5600	5.6500	-3.419%	2	91	-99.469%
2025-07-11	5.7500	5.8500	5.7500	5.8500	+10.377%	2	91	-99.487%
2025-07-09	5.2500	5.3600	5.2500	5.3000	-2.574%	10	90	-99.434%
2025-07-08	5.3200	5.4400	5.3200	5.4400	+0.928%	2	82	-99.449%
2025-07-07	5.3100	5.3900	5.3100	5.3900	0.000%	2	82	-99.443%
2025-07-03	5.2300	5.3900	5.2300	5.3900	-3.578%	2	81	-99.443%
2025-07-02	5.4200	5.5900	5.4200	5.5900	-1.237%	2	81	-99.463%
2025-07-01	5.5300	5.6600	5.5300	5.6600	+0.891%	2	81	-99.470%
2025-06-30	5.6000	5.6100	5.6000	5.6100	-1.579%	2	81	-99.465%
2025-06-27	5.6200	5.7700	5.6200	5.7000	-3.226%	5	81	-99.474%
2025-06-26	5.7500	5.8900	5.7500	5.8900	0.000%	2	78	-99.491%
2025-06-25	5.7200	5.8900	5.7200	5.8900	+0.170%	2	77	-99.491%
2025-06-24	5.7100	5.8800	5.7100	5.8800	-0.339%	2	76	-99.490%
2025-06-23	5.8200	5.9900	5.8200	5.9000	-1.503%	3	76	-99.492%
2025-06-20	5.8400	5.9900	5.8400	5.9900	+1.698%	4	76	-99.499%
2025-06-18	5.7100	5.8900	5.7100	5.8900	-1.174%	2	76	-99.491%
2025-06-17	5.8200	5.9600	5.8200	5.9600	-2.135%	2	76	-99.497%
2025-06-16	5.9500	6.0900	5.9500	6.0900	0.000%	2	76	-99.507%
2025-06-13	5.9400	6.0900	5.9400	6.0900	+5.181%	4	76	-99.507%
2025-06-12	5.6500	5.7900	5.6500	5.7900	+1.937%	2	76	-99.482%
2025-06-11	5.6000	5.6800	5.5300	5.6800	-1.730%	74	76	-99.472%
2025-06-10	5.6100	5.7800	5.6100	5.7800	+2.301%	2	7	-99.481%
2025-06-09	5.4400	5.6500	5.4400	5.6500	-1.051%	2	7	-99.469%
2025-06-06	5.5100	5.7100	5.5100	5.7100	+0.175%	4	7	-99.475%
2025-06-05	5.6600	5.7800	5.6600	5.7000	-1.042%	4	6	-99.474%
2025-06-04	5.5100	5.7600	5.5100	5.7600	-6.947%	2	4	-99.479%
2025-06-03	5.5800	6.1900	5.5800	6.1900	0.000%	6	4	-99.515%