Dark

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

EOD

Jul 27, 2026

4.43-3.486%(-0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.4300	4.4300	4.4300	4.4300	-3.486%	1	193	0.000%
2026-07-24	4.5900	4.5900	4.5900	4.5900	+35.799%	2	193	-3.486%
2026-07-20	3.3800	3.3800	3.3800	3.3800	-44.590%	1	191	+31.065%
2026-06-29	6.1000	6.1000	6.1000	6.1000	-29.070%	9	190	-27.377%
2026-03-24	8.4000	8.6000	8.4000	8.6000	-5.495%	6	190	-48.488%
2026-03-02	9.1000	9.1000	9.1000	9.1000	-6.186%	1	188	-51.319%
2026-02-24	9.7000	9.7000	9.7000	9.7000	+14.387%	1	189	-54.330%
2026-01-20	8.4800	8.4800	8.4800	8.4800	+3.289%	9	189	-47.759%
2026-01-16	8.0000	8.2100	8.0000	8.2100	+10.201%	2	179	-46.041%
2025-12-16	7.4500	7.4500	7.4500	7.4500	-4.974%	1	179	-40.537%
2025-12-05	7.8400	7.8400	7.8400	7.8400	+28.525%	1	178	-43.495%
2025-12-04	6.1000	6.1000	6.1000	6.1000	+4.274%	1	178	-27.377%
2025-10-21	5.8500	5.8500	5.8500	5.8500	-6.847%	4	177	-24.274%
2025-10-16	6.2800	6.2800	6.2800	6.2800	+28.163%	1	177	-29.459%
2025-09-22	4.9000	4.9000	4.9000	4.9000	-12.500%	1	176	-9.592%
2025-09-02	5.6000	5.6000	5.6000	5.6000	-11.111%	3	175	-20.893%
2025-08-07	6.3000	6.3000	6.3000	6.3000	+12.500%	1	172	-29.683%
2025-08-05	5.6000	5.6000	5.6000	5.6000	+6.870%	1	173	-20.893%
2025-07-31	5.2000	5.2400	5.1700	5.2400	+4.382%	3	174	-15.458%
2025-07-30	5.3000	5.3000	5.0200	5.0200	+0.400%	5	175	-11.753%
2025-07-29	4.3800	5.0000	4.3800	5.0000	+9.649%	114	178	-11.400%
2025-07-28	4.4100	4.5600	4.4100	4.5600	+2.242%	2	96	-2.851%
2025-07-25	4.3500	4.4600	4.3500	4.4600	-1.762%	2	96	-0.673%
2025-07-24	4.4600	4.5400	4.4600	4.5400	+2.483%	2	95	-2.423%
2025-07-23	4.3800	4.4300	4.3800	4.4300	-5.745%	2	95	0.000%
2025-07-22	4.7000	4.7000	4.7000	4.7000	-3.292%	3	94	-5.745%
2025-07-21	4.7700	4.8600	4.7700	4.8600	-12.432%	2	91	-8.848%
2025-07-18	5.4200	5.5500	5.4200	5.5500	-6.723%	2	91	-20.180%
2025-07-16	5.8300	5.9500	5.8300	5.9500	+2.586%	2	91	-25.546%
2025-07-15	5.7300	5.8000	5.7300	5.8000	+2.655%	2	91	-23.621%
2025-07-14	5.5600	5.6500	5.5600	5.6500	-3.419%	2	91	-21.593%
2025-07-11	5.7500	5.8500	5.7500	5.8500	+10.377%	2	91	-24.274%
2025-07-09	5.2500	5.3600	5.2500	5.3000	-2.574%	10	90	-16.415%
2025-07-08	5.3200	5.4400	5.3200	5.4400	+0.928%	2	82	-18.566%
2025-07-07	5.3100	5.3900	5.3100	5.3900	0.000%	2	82	-17.811%
2025-07-03	5.2300	5.3900	5.2300	5.3900	-3.578%	2	81	-17.811%
2025-07-02	5.4200	5.5900	5.4200	5.5900	-1.237%	2	81	-20.751%
2025-07-01	5.5300	5.6600	5.5300	5.6600	+0.891%	2	81	-21.731%
2025-06-30	5.6000	5.6100	5.6000	5.6100	-1.579%	2	81	-21.034%
2025-06-27	5.6200	5.7700	5.6200	5.7000	-3.226%	5	81	-22.281%
2025-06-26	5.7500	5.8900	5.7500	5.8900	0.000%	2	78	-24.788%
2025-06-25	5.7200	5.8900	5.7200	5.8900	+0.170%	2	77	-24.788%
2025-06-24	5.7100	5.8800	5.7100	5.8800	-0.339%	2	76	-24.660%
2025-06-23	5.8200	5.9900	5.8200	5.9000	-1.503%	3	76	-24.915%
2025-06-20	5.8400	5.9900	5.8400	5.9900	+1.698%	4	76	-26.043%
2025-06-18	5.7100	5.8900	5.7100	5.8900	-1.174%	2	76	-24.788%
2025-06-17	5.8200	5.9600	5.8200	5.9600	-2.135%	2	76	-25.671%
2025-06-16	5.9500	6.0900	5.9500	6.0900	0.000%	2	76	-27.258%
2025-06-13	5.9400	6.0900	5.9400	6.0900	+5.181%	4	76	-27.258%
2025-06-12	5.6500	5.7900	5.6500	5.7900	+1.937%	2	76	-23.489%
2025-06-11	5.6000	5.6800	5.5300	5.6800	-1.730%	74	76	-22.007%
2025-06-10	5.6100	5.7800	5.6100	5.7800	+2.301%	2	7	-23.356%
2025-06-09	5.4400	5.6500	5.4400	5.6500	-1.051%	2	7	-21.593%
2025-06-06	5.5100	5.7100	5.5100	5.7100	+0.175%	4	7	-22.417%
2025-06-05	5.6600	5.7800	5.6600	5.7000	-1.042%	4	6	-22.281%
2025-06-04	5.5100	5.7600	5.5100	5.7600	-6.947%	2	4	-23.090%
2025-06-03	5.5800	6.1900	5.5800	6.1900	0.000%	6	4	-28.433%