Dark

T20260918P20
T Sep 18 2026 20.00 Put (T260918P00020000)
option OPRA

EOD

Jul 31, 2026

0.11000.000%(0.0000)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1200	0.1300	0.1000	0.1100	0.000%	69	12,035	0.000%
2026-07-30	0.1000	0.1200	0.0700	0.1100	+83.333%	127	12,022	0.000%
2026-07-29	0.0600	0.0600	0.0600	0.0600	0.000%	2	11,964	+83.333%
2026-07-28	0.1500	0.1500	0.0400	0.0600	+50.000%	206	11,966	+83.333%
2026-07-27	0.0800	0.0800	0.0300	0.0400	-50.000%	457	12,058	+175.000%
2026-07-24	0.1200	0.1500	0.0600	0.0800	-42.857%	71	12,464	+37.500%
2026-07-23	0.1400	0.1600	0.1200	0.1400	0.000%	750	12,468	-21.429%
2026-07-22	0.1500	0.1700	0.1300	0.1400	-54.839%	103	12,166	-21.429%
2026-07-21	0.3800	0.3800	0.2900	0.3100	-13.889%	863	12,145	-64.516%
2026-07-20	0.4500	0.4500	0.3500	0.3600	-7.692%	76	11,932	-69.444%
2026-07-17	0.2500	0.4000	0.2500	0.3900	+11.429%	105	11,933	-71.795%
2026-07-16	0.4400	0.4500	0.3300	0.3500	-28.571%	5,664	11,948	-68.571%
2026-07-15	0.4500	0.5000	0.4500	0.4900	-3.922%	14	7,624	-77.551%
2026-07-14	0.5600	0.5600	0.5100	0.5100	+2.000%	105	7,619	-78.431%
2026-07-13	0.4600	0.5300	0.4600	0.5000	-16.667%	276	7,594	-78.000%
2026-07-10	0.7200	0.7200	0.5800	0.6000	-20.000%	62	7,386	-81.667%
2026-07-09	0.8000	0.8400	0.7500	0.7500	0.000%	206	7,371	-85.333%
2026-07-08	0.8000	0.8100	0.6700	0.7500	0.000%	85	7,285	-85.333%
2026-07-07	0.8700	0.8700	0.7400	0.7500	-25.000%	102	7,246	-85.333%
2026-07-06	0.9200	1.1200	0.9200	1.0000	-4.762%	541	7,223	-89.000%
2026-07-02	0.8700	1.2600	0.8700	1.0500	+2.941%	499	6,883	-89.524%
2026-07-01	0.8400	1.0300	0.8400	1.0200	+12.088%	338	6,883	-89.216%
2026-06-30	0.6000	0.9400	0.6000	0.9100	+65.455%	341	6,659	-87.912%
2026-06-29	0.4000	0.6400	0.4000	0.5500	+66.667%	4,088	6,483	-80.000%
2026-06-26	0.3200	0.3300	0.3200	0.3300	-10.811%	11	3,879	-66.667%
2026-06-25	0.3600	0.3700	0.3600	0.3700	+2.778%	24	3,868	-70.270%
2026-06-24	0.3500	0.3900	0.3500	0.3600	+16.129%	232	3,862	-69.444%
2026-06-23	0.3700	0.3700	0.2900	0.3100	-29.545%	226	3,660	-64.516%
2026-06-22	0.4300	0.4500	0.4000	0.4400	-4.348%	54	3,552	-75.000%
2026-06-18	0.4000	0.4600	0.3800	0.4600	+17.949%	23	3,393	-76.087%
2026-06-17	0.3700	0.4400	0.3700	0.3900	+25.806%	223	3,393	-71.795%
2026-06-16	0.2900	0.3100	0.2900	0.3100	+10.714%	9	3,393	-64.516%
2026-06-15	0.3100	0.3100	0.2500	0.2800	-12.500%	26	3,392	-60.714%
2026-06-12	0.3200	0.3200	0.3200	0.3200	-17.949%	2	3,392	-65.625%
2026-06-11	0.3900	0.3900	0.3900	0.3900	+2.632%	1	3,392	-71.795%
2026-06-10	0.3700	0.3800	0.3700	0.3800	-17.391%	10	3,391	-71.053%
2026-06-09	0.4700	0.5200	0.4200	0.4600	-6.122%	23	3,400	-76.087%
2026-06-08	0.4800	0.5200	0.4800	0.4900	+8.889%	107	3,390	-77.551%
2026-06-05	0.4700	0.4800	0.4500	0.4500	-2.174%	26	3,309	-75.556%
2026-06-04	0.3200	0.5500	0.3200	0.4600	+31.429%	91	3,296	-76.087%
2026-06-03	0.3300	0.3500	0.3200	0.3500	+66.667%	6	3,263	-68.571%
2026-06-02	0.2200	0.2400	0.2100	0.2100	+5.000%	18	3,259	-47.619%
2026-06-01	0.2000	0.2100	0.1900	0.2000	-20.000%	18	3,249	-45.000%
2026-05-29	0.2200	0.2500	0.2200	0.2500	+13.636%	20	3,248	-56.000%
2026-05-28	0.2100	0.2200	0.1900	0.2200	+10.000%	9	3,249	-50.000%
2026-05-27	0.2000	0.2000	0.2000	0.2000	+11.111%	1	3,248	-45.000%
2026-05-22	0.1300	0.1800	0.1300	0.1800	-14.286%	3	3,247	-38.889%
2026-05-20	0.2000	0.2100	0.2000	0.2100	-4.545%	7	3,247	-47.619%
2026-05-19	0.2300	0.2300	0.2200	0.2200	-8.333%	8	3,242	-50.000%
2026-05-18	0.2800	0.2900	0.2400	0.2400	-4.000%	8	3,242	-54.167%
2026-05-15	0.2100	0.2500	0.2100	0.2500	+8.696%	4	3,242	-56.000%
2026-05-14	0.2400	0.2400	0.2300	0.2300	+4.545%	8	3,242	-52.174%
2026-05-13	0.2200	0.2200	0.2200	0.2200	0.000%	10	3,242	-50.000%
2026-05-11	0.2200	0.2200	0.2200	0.2200	+4.762%	3	3,242	-50.000%
2026-05-08	0.2100	0.2100	0.2100	0.2100	+5.000%	1	3,239	-47.619%
2026-05-07	0.1900	0.2000	0.1800	0.2000	+5.263%	8	3,239	-45.000%
2026-05-06	0.1700	0.1900	0.1700	0.1900	-9.524%	3	3,239	-42.105%
2026-05-05	0.2100	0.2100	0.2100	0.2100	+10.526%	1	3,238	-47.619%
2026-05-04	0.2000	0.2000	0.1800	0.1900	-5.000%	11	3,237	-42.105%
2026-05-01	0.1600	0.2000	0.1600	0.2000	+5.263%	4	3,236	-45.000%
2026-04-28	0.1900	0.1900	0.1900	0.1900	-24.000%	1	3,236	-42.105%
2026-04-27	0.2500	0.2500	0.2500	0.2500	+25.000%	1	3,236	-56.000%
2026-04-24	0.2100	0.2100	0.2000	0.2000	-9.091%	33	3,236	-45.000%
2026-04-22	0.2200	0.2200	0.2200	0.2200	-8.333%	2	3,205	-50.000%
2026-04-21	0.2400	0.2400	0.2400	0.2400	+4.348%	2	3,206	-54.167%
2026-04-20	0.2300	0.2300	0.2300	0.2300	-8.000%	2	3,206	-52.174%
2026-04-17	0.2500	0.2500	0.2500	0.2500	0.000%	1	3,205	-56.000%
2026-04-16	0.2900	0.2900	0.2500	0.2500	-10.714%	14	3,204	-56.000%
2026-04-15	0.2800	0.2800	0.2800	0.2800	-9.677%	110	3,204	-60.714%
2026-04-14	0.3500	0.3500	0.3100	0.3100	-11.429%	36	3,094	-64.516%
2026-04-13	0.3100	0.3500	0.2500	0.3500	+34.615%	40	3,058	-68.571%
2026-04-10	0.2000	0.2900	0.2000	0.2600	0.000%	45	3,021	-57.692%
2026-04-09	0.2600	0.2600	0.2600	0.2600	0.000%	2	3,034	-57.692%
2026-04-08	0.2700	0.2700	0.2600	0.2600	-7.143%	29	3,034	-57.692%
2026-04-06	0.2600	0.2800	0.2500	0.2800	+55.556%	399	3,010	-60.714%
2026-03-31	0.2600	0.2600	0.1500	0.1800	-35.714%	208	2,851	-38.889%
2026-03-20	0.2800	0.2800	0.2800	0.2800	-3.448%	2	2,667	-60.714%
2026-03-19	0.2900	0.2900	0.2900	0.2900	+141.667%	1	2,668	-62.069%
2026-03-16	0.3200	0.3200	0.1200	0.1200	-62.500%	103	2,667	-8.333%
2026-03-13	0.3100	0.3300	0.2900	0.3200	-5.882%	108	2,579	-65.625%
2026-03-12	0.3000	0.3400	0.3000	0.3400	+25.926%	36	2,579	-67.647%
2026-03-10	0.2600	0.2700	0.2600	0.2700	-12.903%	200	2,560	-59.259%
2026-03-09	0.2500	0.3500	0.2500	0.3100	+14.815%	6	2,739	-64.516%
2026-03-04	0.1800	0.2700	0.1800	0.2700	+3.846%	8	2,739	-59.259%
2026-03-02	0.2600	0.2600	0.2600	0.2600	-3.704%	2	2,739	-57.692%
2026-02-27	0.3900	0.3900	0.2600	0.2700	+8.000%	7	2,739	-59.259%
2026-02-26	0.2200	0.2500	0.2200	0.2500	+4.167%	40	2,741	-56.000%
2026-02-25	0.2400	0.2400	0.2400	0.2400	-7.692%	1	2,700	-54.167%
2026-02-20	0.2600	0.2600	0.2600	0.2600	+8.333%	3	2,700	-57.692%
2026-02-17	0.2000	0.2500	0.2000	0.2400	+14.286%	61	2,703	-54.167%
2026-02-13	0.2100	0.2100	0.2100	0.2100	0.000%	2	2,708	-47.619%
2026-02-12	0.2100	0.2100	0.2100	0.2100	-8.696%	1	2,708	-47.619%
2026-02-11	0.2300	0.2300	0.2300	0.2300	-11.538%	10	2,708	-52.174%
2026-02-10	0.2600	0.2600	0.2600	0.2600	+4.000%	5	2,718	-57.692%
2026-02-06	0.2500	0.2500	0.2500	0.2500	-3.846%	1	2,723	-56.000%
2026-02-04	0.2600	0.2600	0.2600	0.2600	-3.704%	1	2,722	-57.692%
2026-02-03	0.2700	0.2700	0.2700	0.2700	-12.903%	5	2,723	-59.259%
2026-02-02	0.2500	0.3100	0.2500	0.3100	-6.061%	9	2,718	-64.516%
2026-01-30	0.3400	0.3400	0.2800	0.3300	-13.158%	8	2,717	-66.667%
2026-01-29	0.4200	0.4300	0.3800	0.3800	-15.556%	13	2,719	-71.053%
2026-01-28	0.5500	0.5500	0.4500	0.4500	-35.714%	57	2,724	-75.556%
2026-01-27	0.7000	0.7000	0.7000	0.7000	+9.375%	1	2,719	-84.286%
2026-01-23	0.5900	0.6800	0.5800	0.6400	+14.286%	10	2,718	-82.813%
2026-01-22	0.5600	0.5600	0.5600	0.5600	-16.418%	10	2,720	-80.357%
2026-01-20	0.6700	0.6700	0.6700	0.6700	+11.667%	328	2,710	-83.582%
2026-01-16	0.6000	0.6000	0.6000	0.6000	-1.639%	20	2,368	-81.667%
2026-01-15	0.6100	0.6100	0.6100	0.6100	-1.613%	2	2,368	-81.967%
2026-01-14	0.6200	0.6200	0.6200	0.6200	-4.615%	1	2,368	-82.258%
2026-01-13	0.6200	0.6500	0.6200	0.6500	+14.035%	2	2,367	-83.077%
2026-01-12	0.5700	0.5700	0.5700	0.5700	-3.390%	1	2,365	-80.702%
2026-01-09	0.5900	0.5900	0.5900	0.5900	-1.667%	222	2,370	-81.356%
2026-01-08	0.5800	0.6000	0.5800	0.6000	+3.448%	3	2,149	-81.667%
2025-12-30	0.5700	0.5800	0.5500	0.5800	0.000%	4	2,146	-81.034%
2025-12-29	0.5800	0.5800	0.5800	0.5800	0.000%	5	2,146	-81.034%
2025-12-23	0.5800	0.5800	0.5800	0.5800	-7.937%	10	2,141	-81.034%
2025-12-22	0.6300	0.6300	0.6300	0.6300	-3.077%	1	2,131	-82.540%
2025-12-19	0.6500	0.6500	0.6500	0.6500	+1.563%	1	2,132	-83.077%
2025-12-18	0.6400	0.6400	0.6400	0.6400	-7.246%	1	2,132	-82.813%
2025-12-15	0.6800	0.6900	0.6800	0.6900	-1.429%	2	2,131	-84.058%
2025-12-11	0.6700	0.7000	0.6700	0.7000	+22.807%	115	2,129	-84.286%
2025-12-05	0.5900	0.5900	0.5700	0.5700	+3.636%	3	2,014	-80.702%
2025-12-03	0.4900	0.5500	0.4900	0.5500	0.000%	2	2,012	-80.000%
2025-11-25	0.5800	0.5900	0.4900	0.5500	-6.780%	202	2,012	-80.000%
2025-11-24	0.5900	0.5900	0.5900	0.5900	+3.509%	1	1,812	-81.356%
2025-11-21	0.5700	0.5700	0.5700	0.5700	+1.786%	1	1,811	-80.702%
2025-11-20	0.5600	0.5600	0.5600	0.5600	-9.677%	1	1,811	-80.357%
2025-11-19	0.6200	0.6200	0.6200	0.6200	+16.981%	1	1,811	-82.258%
2025-11-17	0.5300	0.5300	0.5300	0.5300	-11.667%	1	1,810	-79.245%
2025-11-13	0.5600	0.6000	0.5600	0.6000	+3.448%	3	1,809	-81.667%
2025-11-12	0.6100	0.6100	0.5800	0.5800	-13.433%	111	1,806	-81.034%
2025-11-11	0.6700	0.6700	0.6700	0.6700	-4.286%	2	1,789	-83.582%
2025-11-10	0.7000	0.7000	0.7000	0.7000	+1.449%	2	1,791	-84.286%
2025-11-07	0.6900	0.6900	0.6900	0.6900	-10.390%	25	1,791	-84.058%
2025-11-05	0.7700	0.7700	0.7700	0.7700	+1.316%	25	1,791	-85.714%
2025-11-03	0.7600	0.7600	0.7600	0.7600	+8.571%	3	1,785	-85.526%
2025-10-31	0.7100	0.7100	0.7000	0.7000	-2.778%	6	1,785	-84.286%
2025-10-30	0.6500	0.7200	0.6500	0.7200	+20.000%	5	1,779	-84.722%
2025-10-28	0.6600	0.6600	0.6000	0.6000	0.000%	2	1,776	-81.667%
2025-10-27	0.6000	0.6000	0.6000	0.6000	-1.639%	1	1,776	-81.667%
2025-10-24	0.7600	0.7600	0.6100	0.6100	-17.568%	7	1,776	-81.967%
2025-10-23	0.7500	0.7500	0.7400	0.7400	-5.128%	5	1,773	-85.135%
2025-10-22	0.7200	0.7900	0.7200	0.7800	+27.869%	6	1,769	-85.897%
2025-10-21	0.6400	0.6400	0.5800	0.6100	-3.175%	22	1,763	-81.967%
2025-10-17	0.6300	0.6500	0.6300	0.6300	+23.529%	6	1,758	-82.540%
2025-10-16	0.5100	0.5100	0.5100	0.5100	-7.273%	1	1,758	-78.431%
2025-10-14	0.5500	0.5500	0.5500	0.5500	-11.290%	1	1,757	-80.000%
2025-10-10	0.6300	0.6400	0.6100	0.6200	0.000%	1,395	1,756	-82.258%
2025-10-09	0.6200	0.6200	0.6200	0.6200	-6.061%	70	372	-82.258%
2025-10-07	0.6600	0.6600	0.6600	0.6600	-1.493%	83	219	-83.333%
2025-10-06	0.6400	0.6800	0.5500	0.6700	+17.544%	59	219	-83.582%
2025-10-02	0.5700	0.5700	0.5500	0.5700	+14.000%	11	169	-80.702%
2025-09-29	0.4900	0.5000	0.4900	0.5000	+8.696%	19	162	-78.000%
2025-09-26	0.4600	0.4700	0.4600	0.4600	+2.222%	7	161	-76.087%
2025-09-25	0.4700	0.4700	0.4500	0.4500	+4.651%	4	160	-75.556%
2025-09-23	0.4300	0.4300	0.4300	0.4300	-6.522%	1	160	-74.419%
2025-09-22	0.4500	0.4600	0.4400	0.4600	+6.977%	7	161	-76.087%
2025-09-19	0.4700	0.4700	0.4300	0.4300	+2.381%	3	160	-74.419%
2025-09-18	0.4200	0.4200	0.4200	0.4200	-2.326%	10	159	-73.810%
2025-09-17	0.4400	0.4400	0.4300	0.4300	-2.273%	5	149	-74.419%
2025-09-15	0.4200	0.4400	0.4200	0.4400	-4.348%	6	149	-75.000%
2025-09-12	0.4500	0.4600	0.4400	0.4600	-4.167%	6	149	-76.087%
2025-09-10	0.4800	0.4800	0.4700	0.4800	0.000%	9	149	-77.083%
2025-09-03	0.4800	0.4800	0.4800	0.4800	+2.128%	10	149	-77.083%
2025-09-02	0.4300	0.4700	0.4300	0.4700	+6.818%	8	139	-76.596%
2025-08-29	0.4200	0.4500	0.4200	0.4400	-8.333%	10	137	-75.000%
2025-08-28	0.4800	0.4800	0.4800	0.4800	+4.348%	1	137	-77.083%
2025-08-27	0.4700	0.4700	0.4600	0.4600	-4.167%	6	136	-76.087%
2025-08-26	0.4800	0.4800	0.4800	0.4800	+4.348%	1	136	-77.083%
2025-08-25	0.4900	0.4900	0.4600	0.4600	+6.977%	2	135	-76.087%
2025-08-21	0.4200	0.4300	0.4200	0.4300	-4.444%	10	135	-74.419%
2025-08-20	0.4400	0.4500	0.4400	0.4500	-2.174%	6	125	-75.556%
2025-08-18	0.4600	0.4600	0.4600	0.4600	+2.222%	2	125	-76.087%
2025-08-15	0.4600	0.4800	0.4500	0.4500	-25.000%	6	123	-75.556%
2025-07-08	0.5800	0.6200	0.5800	0.6000	+20.000%	6	123	-81.667%
2025-07-02	0.5000	0.5000	0.5000	0.5000	-24.242%	10	121	-78.000%
2025-06-27	0.6600	0.6600	0.6600	0.6600	+8.197%	10	111	-83.333%
2025-06-20	0.6100	0.6100	0.6100	0.6100	+35.556%	2	101	-81.967%
2025-05-27	0.4500	0.4500	0.4500	0.4500	0.000%	100	100	-75.556%