Dark

T20260918P18
T Sep 18 2026 18.00 Put (T260918P00018000)
option OPRA

EOD

Jul 30, 2026

0.0400+100.000%(+0.0200)294

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0500	0.0500	0.0400	0.0400	+100.000%	294	3,392	0.000%
2026-07-27	0.1400	0.1400	0.0200	0.0200	-60.000%	5	3,684	+100.000%
2026-07-24	0.0400	0.0500	0.0200	0.0500	+150.000%	15	3,685	-20.000%
2026-07-23	0.0200	0.0200	0.0200	0.0200	-33.333%	68	3,692	+100.000%
2026-07-22	0.0500	0.0600	0.0300	0.0300	-62.500%	24	3,662	+33.333%
2026-07-21	0.0800	0.0800	0.0800	0.0800	-38.462%	3	3,673	-50.000%
2026-07-20	0.2200	0.2200	0.1300	0.1300	0.000%	4	3,670	-69.231%
2026-07-17	0.1200	0.1300	0.1200	0.1300	+18.182%	25	3,670	-69.231%
2026-07-16	0.1400	0.1400	0.0900	0.1100	-21.429%	581	3,650	-63.636%
2026-07-15	0.1500	0.1500	0.1400	0.1400	-6.667%	22	3,102	-71.429%
2026-07-14	0.1600	0.1600	0.1500	0.1500	-11.765%	30	3,102	-73.333%
2026-07-13	0.1600	0.2700	0.1600	0.1700	-15.000%	25	3,112	-76.471%
2026-07-10	0.2100	0.2100	0.2000	0.2000	-25.926%	9	3,106	-80.000%
2026-07-09	0.2800	0.2800	0.2600	0.2700	+8.000%	55	3,106	-85.185%
2026-07-08	0.2500	0.2500	0.2500	0.2500	-19.355%	2	3,075	-84.000%
2026-07-07	0.3800	0.3800	0.3100	0.3100	-13.889%	13	3,076	-87.097%
2026-07-06	0.3800	0.4200	0.3400	0.3600	-23.404%	1,453	3,077	-88.889%
2026-07-02	0.2800	0.4700	0.2800	0.4700	+30.556%	89	1,561	-91.489%
2026-07-01	0.3200	0.3600	0.3000	0.3600	+9.091%	69	1,561	-88.889%
2026-06-30	0.3000	0.3300	0.2800	0.3300	+73.684%	101	1,509	-87.879%
2026-06-29	0.1700	0.1900	0.1700	0.1900	+58.333%	40	1,447	-78.947%
2026-06-26	0.1000	0.1300	0.1000	0.1200	+33.333%	22	1,422	-66.667%
2026-06-25	0.1000	0.1100	0.0800	0.0900	-35.714%	31	1,415	-55.556%
2026-06-24	0.1200	0.1400	0.0800	0.1400	+40.000%	43	1,394	-71.429%
2026-06-23	0.1200	0.1200	0.0900	0.1000	-33.333%	8	1,429	-60.000%
2026-06-22	0.1500	0.1500	0.1500	0.1500	0.000%	28	1,429	-73.333%
2026-06-18	0.1500	0.1500	0.1300	0.1500	-6.250%	48	1,359	-73.333%
2026-06-17	0.1600	0.1600	0.1600	0.1600	+33.333%	2	1,359	-75.000%
2026-06-12	0.1200	0.1200	0.1200	0.1200	-36.842%	1	1,359	-66.667%
2026-06-10	0.1900	0.1900	0.1900	0.1900	0.000%	1	1,359	-78.947%
2026-06-09	0.1900	0.1900	0.1900	0.1900	-5.000%	1	1,358	-78.947%
2026-06-08	0.1900	0.2000	0.1800	0.2000	-4.762%	8	1,357	-80.000%
2026-06-04	0.2100	0.2200	0.2100	0.2100	+162.500%	8	1,356	-80.952%
2026-05-22	0.0800	0.0800	0.0700	0.0800	-20.000%	108	1,348	-50.000%
2026-05-20	0.0800	0.1000	0.0800	0.1000	0.000%	6	1,248	-60.000%
2026-05-19	0.1000	0.1000	0.1000	0.1000	0.000%	15	1,248	-60.000%
2026-05-18	0.1000	0.1000	0.1000	0.1000	-33.333%	1	1,248	-60.000%
2026-05-15	0.1500	0.1500	0.1500	0.1500	+66.667%	4	1,248	-73.333%
2026-05-06	0.0900	0.0900	0.0900	0.0900	-30.769%	25	1,233	-55.556%
2026-04-27	0.1100	0.1300	0.1100	0.1300	+8.333%	3	1,258	-69.231%
2026-04-24	0.0900	0.1200	0.0900	0.1200	+9.091%	20	1,256	-66.667%
2026-04-23	0.1100	0.1100	0.1100	0.1100	0.000%	1	1,256	-63.636%
2026-04-22	0.1100	0.1100	0.1100	0.1100	-8.333%	2	1,257	-63.636%
2026-04-17	0.1200	0.1200	0.1200	0.1200	-7.692%	8	1,255	-66.667%
2026-04-16	0.1400	0.1400	0.1300	0.1300	-13.333%	6	1,247	-69.231%
2026-04-10	0.1800	0.1800	0.1500	0.1500	-6.250%	32	1,251	-73.333%
2026-04-09	0.1600	0.1600	0.1600	0.1600	+60.000%	2	1,246	-75.000%
2026-04-08	0.1200	0.1200	0.0900	0.1000	-58.333%	29	1,246	-60.000%
2026-03-25	0.2400	0.2400	0.2400	0.2400	+71.429%	239	1,246	-83.333%
2026-03-23	0.1400	0.1400	0.1400	0.1400	-33.333%	10	1,246	-71.429%
2026-03-12	0.2100	0.2100	0.2100	0.2100	-12.500%	12	1,236	-80.952%
2026-03-11	0.2400	0.2400	0.2400	0.2400	+41.176%	1	1,234	-83.333%
2026-03-04	0.1400	0.1800	0.1200	0.1700	+6.250%	8	1,234	-76.471%
2026-03-02	0.1400	0.1600	0.1400	0.1600	-5.882%	15	1,234	-75.000%
2026-02-27	0.1800	0.1800	0.1700	0.1700	-39.286%	7	1,239	-76.471%
2026-02-20	0.2800	0.2800	0.2800	0.2800	+100.000%	2	1,234	-85.714%
2026-02-17	0.1200	0.1400	0.1200	0.1400	+7.692%	23	1,234	-71.429%
2026-02-12	0.1300	0.1300	0.1300	0.1300	-18.750%	1	1,230	-69.231%
2026-02-03	0.1400	0.1700	0.1200	0.1600	-27.273%	5	1,230	-75.000%
2026-02-02	0.2200	0.2200	0.2200	0.2200	+22.222%	1	1,231	-81.818%
2026-01-30	0.1800	0.1800	0.1800	0.1800	-33.333%	15	1,230	-77.778%
2026-01-29	0.2300	0.3000	0.2200	0.2700	-25.000%	60	1,245	-85.185%
2026-01-27	0.3100	0.3600	0.3000	0.3600	+12.500%	7	1,224	-88.889%
2026-01-26	0.3200	0.3200	0.3200	0.3200	-11.111%	5	1,223	-87.500%
2026-01-23	0.3000	0.3800	0.2900	0.3600	+9.091%	20	1,218	-88.889%
2026-01-21	0.3000	0.3700	0.2800	0.3300	+6.452%	8	1,218	-87.879%
2026-01-20	0.3100	0.3100	0.3100	0.3100	-3.125%	214	1,218	-87.097%
2026-01-15	0.4100	0.4100	0.3200	0.3200	+3.226%	35	1,010	-87.500%
2026-01-14	0.2800	0.3100	0.2800	0.3100	0.000%	502	975	-87.097%
2026-01-09	0.3100	0.3100	0.3100	0.3100	0.000%	1	473	-87.097%
2025-12-26	0.3100	0.3100	0.3100	0.3100	+6.897%	2	473	-87.097%
2025-12-17	0.2900	0.2900	0.2900	0.2900	-17.143%	1	471	-86.207%
2025-12-16	0.3700	0.3700	0.3500	0.3500	-5.405%	13	471	-88.571%
2025-12-09	0.3700	0.3700	0.3700	0.3700	+32.143%	30	478	-89.189%
2025-12-02	0.2800	0.2800	0.2800	0.2800	-6.667%	1	448	-85.714%
2025-11-26	0.3000	0.3000	0.3000	0.3000	-9.091%	32	481	-86.667%
2025-11-24	0.3300	0.3300	0.3300	0.3300	-2.941%	10	481	-87.879%
2025-11-18	0.3400	0.3400	0.3400	0.3400	-2.857%	5	471	-88.235%
2025-11-17	0.3400	0.3500	0.3400	0.3500	-16.667%	6	466	-88.571%
2025-11-10	0.4200	0.4200	0.4200	0.4200	+13.514%	129	460	-90.476%
2025-11-07	0.3700	0.3700	0.3700	0.3700	-11.905%	25	331	-89.189%
2025-11-05	0.4200	0.4200	0.4200	0.4200	-23.636%	20	318	-90.476%
2025-11-03	0.4600	0.5500	0.4600	0.5500	-3.509%	21	357	-92.727%
2025-10-30	0.5700	0.5700	0.5700	0.5700	+58.333%	10	357	-92.982%
2025-10-29	0.3600	0.3600	0.3600	0.3600	-16.279%	20	347	-88.889%
2025-10-24	0.4300	0.4300	0.4300	0.4300	-21.818%	20	327	-90.698%
2025-10-23	0.4100	0.5500	0.4100	0.5500	+48.649%	3	347	-92.727%
2025-10-22	0.3700	0.3700	0.3700	0.3700	-9.756%	20	346	-89.189%
2025-10-21	0.3700	0.4100	0.3700	0.4100	+2.500%	2	326	-90.244%
2025-10-20	0.4000	0.4100	0.3900	0.4000	+2.564%	18	326	-90.000%
2025-10-15	0.3600	0.3900	0.3600	0.3900	-7.143%	172	312	-89.744%
2025-10-13	0.4300	0.4300	0.4200	0.4200	+5.000%	7	161	-90.476%
2025-10-10	0.4100	0.4200	0.3800	0.4000	+2.564%	8	158	-90.000%
2025-10-09	0.3900	0.3900	0.3900	0.3900	-2.500%	20	155	-89.744%
2025-10-08	0.4000	0.4000	0.4000	0.4000	+11.111%	8	135	-90.000%
2025-10-03	0.3500	0.3700	0.3500	0.3600	+9.091%	8	130	-88.889%
2025-10-01	0.3200	0.3400	0.3200	0.3300	+3.125%	29	123	-87.879%
2025-09-29	0.3300	0.3300	0.3100	0.3200	+10.345%	66	104	-87.500%
2025-09-22	0.2800	0.2900	0.2800	0.2900	-6.452%	21	55	-86.207%
2025-09-19	0.3000	0.3100	0.3000	0.3100	-3.125%	7	36	-87.097%
2025-09-05	0.3100	0.3200	0.3100	0.3200	-3.030%	6	29	-87.500%
2025-09-03	0.3400	0.3400	0.3300	0.3300	+6.452%	5	23	-87.879%
2025-09-02	0.3100	0.3100	0.3100	0.3100	-3.125%	1	19	-87.097%
2025-08-28	0.3200	0.3200	0.3200	0.3200	+3.226%	1	18	-87.500%
2025-08-22	0.2500	0.3100	0.2500	0.3100	-24.390%	16	17	-87.097%
2025-07-02	0.4100	0.4100	0.4100	0.4100	0.000%	1	1	-90.244%