Dark

T20260918P21
T Sep 18 2026 21.00 Put (T260918P00021000)
option OPRA

EOD

Jul 31, 2026

0.2100-4.545%(-0.0100)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2400	0.2400	0.1900	0.2100	-4.545%	111	6,568	0.000%
2026-07-30	0.1900	0.2300	0.1900	0.2200	+22.222%	103	6,499	-4.545%
2026-07-29	0.1000	0.1800	0.0900	0.1800	+100.000%	37	6,474	+16.667%
2026-07-28	0.1000	0.1000	0.0800	0.0900	-10.000%	392	6,472	+133.333%
2026-07-27	0.1300	0.1400	0.0800	0.1000	-28.571%	454	6,362	+110.000%
2026-07-24	0.2200	0.2200	0.1300	0.1400	-53.333%	110	6,758	+50.000%
2026-07-23	0.2300	0.3200	0.2300	0.3000	+7.143%	470	6,764	-30.000%
2026-07-22	0.2900	0.3200	0.2400	0.2800	-50.000%	441	6,678	-25.000%
2026-07-21	0.6100	0.6500	0.5100	0.5600	-9.677%	1,081	6,776	-62.500%
2026-07-20	0.7000	0.7500	0.6200	0.6200	-8.824%	156	7,083	-66.129%
2026-07-17	0.4700	0.7000	0.4500	0.6800	+13.333%	75	6,999	-69.118%
2026-07-16	0.7500	0.7500	0.5700	0.6000	-30.233%	51	6,989	-65.000%
2026-07-15	0.7600	0.8600	0.7200	0.8600	0.000%	319	6,994	-75.581%
2026-07-14	0.8400	0.9100	0.8400	0.8600	+7.500%	219	6,976	-75.581%
2026-07-13	0.9900	0.9900	0.8000	0.8000	-16.667%	194	6,957	-73.750%
2026-07-10	1.1000	1.1000	0.9400	0.9600	-21.951%	89	6,859	-78.125%
2026-07-09	1.3300	1.3300	1.2300	1.2300	+5.128%	243	6,845	-82.927%
2026-07-08	1.2400	1.2500	1.0900	1.1700	0.000%	221	6,830	-82.051%
2026-07-07	1.3300	1.3300	1.1500	1.1700	-22.000%	112	6,754	-82.051%
2026-07-06	1.4100	1.5100	1.4100	1.5000	-3.846%	15	6,766	-86.000%
2026-07-02	1.3100	1.8600	1.3100	1.5600	+4.698%	226	6,646	-86.538%
2026-07-01	1.3600	1.6000	1.3300	1.4900	+4.930%	95	6,646	-85.906%
2026-06-30	1.0000	1.4200	1.0000	1.4200	+65.116%	221	6,635	-85.211%
2026-06-29	0.7700	1.0400	0.7700	0.8600	+53.571%	133	6,632	-75.581%
2026-06-26	0.5800	0.5800	0.5600	0.5600	-1.754%	13	6,598	-62.500%
2026-06-25	0.6600	0.6600	0.5700	0.5700	-12.308%	55	6,589	-63.158%
2026-06-24	0.5000	0.6500	0.5000	0.6500	+25.000%	97	6,539	-67.692%
2026-06-23	0.6200	0.6200	0.5100	0.5200	-27.778%	42	6,498	-59.615%
2026-06-22	0.6900	0.7400	0.6500	0.7200	-2.703%	84	6,462	-70.833%
2026-06-18	0.6000	0.7600	0.6000	0.7400	+12.121%	38	6,274	-71.622%
2026-06-17	0.5600	0.7200	0.5600	0.6600	+32.000%	858	6,274	-68.182%
2026-06-16	0.5000	0.5000	0.5000	0.5000	+13.636%	1	6,274	-58.000%
2026-06-15	0.4500	0.4500	0.2300	0.4400	-8.333%	528	6,203	-52.273%
2026-06-12	0.4800	0.4800	0.4800	0.4800	-14.286%	24	6,203	-56.250%
2026-06-11	0.5700	0.5700	0.5600	0.5600	-3.448%	4	6,203	-62.500%
2026-06-10	0.6400	0.6400	0.5800	0.5800	-17.143%	47	6,200	-63.793%
2026-06-09	0.7700	0.7700	0.7000	0.7000	-7.895%	115	6,185	-70.000%
2026-06-08	0.7500	0.7700	0.7400	0.7600	+8.571%	58	6,165	-72.368%
2026-06-05	0.7500	0.7500	0.7000	0.7000	-7.895%	18	6,159	-70.000%
2026-06-04	0.4700	0.8200	0.4500	0.7600	+43.396%	440	6,156	-72.368%
2026-06-03	0.4000	0.5400	0.4000	0.5300	+51.429%	69	6,246	-60.377%
2026-06-02	0.3500	0.3500	0.3500	0.3500	+9.375%	51	6,246	-40.000%
2026-06-01	0.3200	0.3200	0.3200	0.3200	-13.514%	10	6,234	-34.375%
2026-05-29	0.3400	0.3700	0.3400	0.3700	+12.121%	50	6,234	-43.243%
2026-05-28	0.3300	0.3300	0.3300	0.3300	+10.000%	1	6,185	-36.364%
2026-05-26	0.3000	0.3000	0.3000	0.3000	+11.111%	15	6,185	-30.000%
2026-05-22	0.2500	0.2700	0.2500	0.2700	-15.625%	4	6,200	-22.222%
2026-05-19	0.3200	0.3200	0.3200	0.3200	-17.949%	2	6,200	-34.375%
2026-05-18	0.4200	0.4400	0.3900	0.3900	-7.143%	10	6,200	-46.154%
2026-05-15	0.3600	0.4200	0.3600	0.4200	+27.273%	16	6,200	-50.000%
2026-05-14	0.3300	0.3300	0.3300	0.3300	0.000%	1	6,201	-36.364%
2026-05-11	0.3300	0.3300	0.3300	0.3300	+6.452%	4	6,201	-36.364%
2026-05-08	0.3000	0.3100	0.3000	0.3100	+6.897%	6	6,201	-32.258%
2026-05-07	0.3000	0.3000	0.2900	0.2900	+3.571%	4	6,195	-27.586%
2026-05-06	0.2600	0.2900	0.2600	0.2800	+16.667%	17	6,191	-25.000%
2026-05-05	0.3100	0.3100	0.2400	0.2400	-11.111%	6	6,187	-12.500%
2026-05-04	0.2700	0.2700	0.2700	0.2700	0.000%	9	6,187	-22.222%
2026-05-01	0.2700	0.2700	0.2700	0.2700	-3.571%	4	6,174	-22.222%
2026-04-28	0.2800	0.2800	0.2800	0.2800	+3.704%	7	6,174	-25.000%
2026-04-27	0.2900	0.2900	0.2600	0.2700	+3.846%	9	6,167	-22.222%
2026-04-24	0.4300	0.4300	0.2600	0.2600	-7.143%	4	6,158	-19.231%
2026-04-23	0.2800	0.2800	0.2800	0.2800	-9.677%	2	6,159	-25.000%
2026-04-22	0.3300	0.4100	0.3100	0.3100	-3.125%	13	6,159	-32.258%
2026-04-20	0.3100	0.3200	0.3100	0.3200	0.000%	15	6,152	-34.375%
2026-04-17	0.3200	0.3200	0.3200	0.3200	-21.951%	1	6,137	-34.375%
2026-04-14	0.4100	0.4100	0.4100	0.4100	+17.143%	5	6,136	-48.780%
2026-04-10	0.3800	0.3800	0.3500	0.3500	-12.500%	55	6,136	-40.000%
2026-04-09	0.4100	0.4600	0.3900	0.4000	+8.108%	159	6,136	-47.500%
2026-04-08	0.4300	0.4300	0.3700	0.3700	+8.824%	561	6,052	-43.243%
2026-04-06	0.3400	0.3400	0.3400	0.3400	-2.857%	208	5,492	-38.235%
2026-04-02	0.4000	0.4000	0.3500	0.3500	0.000%	219	5,119	-40.000%
2026-04-01	0.3500	0.3500	0.3500	0.3500	+2.941%	17	5,119	-40.000%
2026-03-30	0.3400	0.3400	0.3400	0.3400	+6.250%	5	5,102	-38.235%
2026-03-24	0.3200	0.3200	0.3200	0.3200	-5.882%	7	5,102	-34.375%
2026-03-23	0.3400	0.3500	0.3300	0.3400	-10.526%	10	5,095	-38.235%
2026-03-20	0.3500	0.3800	0.3400	0.3800	-7.317%	87	5,087	-44.737%
2026-03-18	0.3600	0.4100	0.3600	0.4100	+7.895%	11	5,000	-48.780%
2026-03-16	0.4100	0.4200	0.3800	0.3800	-9.524%	10	4,990	-44.737%
2026-03-13	0.4100	0.4200	0.4100	0.4200	-2.326%	23	4,980	-50.000%
2026-03-12	0.4300	0.4300	0.4300	0.4300	-2.273%	4,000	4,960	-51.163%
2026-03-11	0.4100	0.4400	0.4100	0.4400	+33.333%	9	5,206	-52.273%
2026-03-06	0.3500	0.3500	0.3300	0.3300	-8.333%	4	5,204	-36.364%
2026-03-02	0.3700	0.3700	0.3600	0.3600	+2.857%	29	5,207	-41.667%
2026-02-27	0.3200	0.3500	0.3200	0.3500	+16.667%	333	5,178	-40.000%
2026-02-26	0.3000	0.3000	0.3000	0.3000	-3.226%	3	4,845	-30.000%
2026-02-25	0.3100	0.3100	0.3100	0.3100	-3.125%	345	4,500	-32.258%
2026-02-20	0.3100	0.3300	0.3100	0.3200	+3.226%	34	4,500	-34.375%
2026-02-19	0.2700	0.3100	0.2700	0.3100	+3.333%	7	4,479	-32.258%
2026-02-17	0.3100	0.3100	0.3000	0.3000	-14.286%	89	4,472	-30.000%
2026-02-05	0.3500	0.3500	0.3500	0.3500	+9.375%	23	4,383	-40.000%
2026-02-04	0.3400	0.3400	0.3200	0.3200	-20.000%	3	4,362	-34.375%
2026-01-30	0.4100	0.4400	0.4000	0.4000	-29.825%	4,016	4,365	-47.500%
2026-01-29	0.5500	0.6000	0.5400	0.5700	-14.925%	2,162	1,348	-63.158%
2026-01-28	0.4500	0.6900	0.4500	0.6700	-28.723%	35	205	-68.657%
2026-01-27	0.9400	0.9400	0.9400	0.9400	+9.302%	1	173	-77.660%
2026-01-26	0.8500	0.8600	0.8500	0.8600	-2.273%	11	173	-75.581%
2026-01-23	0.8700	0.8800	0.8700	0.8800	-1.124%	7	162	-76.136%
2026-01-16	0.8900	0.8900	0.8900	0.8900	+8.537%	3	157	-76.404%
2026-01-15	0.8200	0.8200	0.8200	0.8200	0.000%	66	157	-74.390%
2026-01-08	0.8200	0.8200	0.8200	0.8200	-3.529%	15	94	-74.390%
2026-01-06	0.8500	0.8500	0.8500	0.8500	+10.390%	1	80	-75.294%
2026-01-02	0.7600	0.7700	0.7600	0.7700	+4.054%	68	79	-72.727%
2025-12-31	0.7400	0.7400	0.7400	0.7400	-15.909%	10	1	-71.622%
2025-12-19	0.9800	0.9800	0.8800	0.8800	0.000%	2	1	-76.136%