Dark

T20260918P22
T Sep 18 2026 22.00 Put (T260918P00022000)
option OPRA

EOD

Jul 31, 2026

0.4500+9.756%(+0.0400)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.4600	0.4600	0.3700	0.4500	+9.756%	66	5,399	0.000%
2026-07-30	0.4000	0.4300	0.3400	0.4100	+32.258%	563	5,338	+9.756%
2026-07-29	0.1700	0.3200	0.1700	0.3100	+40.909%	157	4,802	+45.161%
2026-07-28	0.1600	0.2200	0.1200	0.2200	+4.762%	208	4,672	+104.545%
2026-07-27	0.2500	0.2500	0.1800	0.2100	-25.000%	596	4,826	+114.286%
2026-07-24	0.4300	0.4300	0.2500	0.2800	-46.154%	225	4,786	+60.714%
2026-07-23	0.4500	0.6100	0.4500	0.5200	0.000%	484	4,824	-13.462%
2026-07-22	0.5100	0.6000	0.4400	0.5200	-44.086%	309	4,806	-13.462%
2026-07-21	1.0300	1.0300	0.8600	0.9300	-8.824%	487	4,785	-51.613%
2026-07-20	1.1900	1.1900	1.0200	1.0200	-8.108%	565	4,786	-55.882%
2026-07-17	0.8000	1.1400	0.7400	1.1100	+13.265%	270	4,591	-59.459%
2026-07-16	1.1700	1.2300	0.9400	0.9800	-26.316%	135	4,488	-54.082%
2026-07-15	1.2500	1.3500	1.2000	1.3300	-5.000%	136	4,438	-66.165%
2026-07-14	1.3000	1.4300	1.3000	1.4000	+4.478%	9	4,401	-67.857%
2026-07-13	1.5000	1.5000	1.3100	1.3400	-9.459%	169	4,393	-66.418%
2026-07-10	1.7900	1.7900	1.4800	1.4800	-18.232%	82	4,272	-69.595%
2026-07-09	1.9400	1.9400	1.7400	1.8100	+9.697%	602	4,235	-75.138%
2026-07-08	1.8900	1.8900	1.5800	1.6500	-5.714%	126	4,033	-72.727%
2026-07-07	1.6000	1.9100	1.6000	1.7500	-17.840%	66	4,025	-74.286%
2026-07-06	2.0900	2.2500	2.0900	2.1300	-2.740%	9	3,984	-78.873%
2026-07-02	1.9600	2.5300	1.9600	2.1900	-1.351%	158	3,960	-79.452%
2026-07-01	1.9400	2.3100	1.9400	2.2200	+9.901%	36	3,960	-79.730%
2026-06-30	1.3600	2.0200	1.3600	2.0200	+49.630%	32	3,958	-77.723%
2026-06-29	1.2000	1.5700	1.2000	1.3500	+42.105%	240	3,948	-66.667%
2026-06-26	0.9400	1.0200	0.9200	0.9500	0.000%	133	3,824	-52.632%
2026-06-25	0.9600	1.0000	0.9300	0.9500	-9.524%	72	3,815	-52.632%
2026-06-24	0.9600	1.0500	0.9600	1.0500	+26.506%	134	3,764	-57.143%
2026-06-23	0.9000	0.9200	0.8100	0.8300	-25.225%	54	3,686	-45.783%
2026-06-22	1.1100	1.1400	1.0300	1.1100	-9.016%	157	3,644	-59.459%
2026-06-18	1.0500	1.2200	1.0500	1.2200	+10.909%	70	3,455	-63.115%
2026-06-17	1.0000	1.1400	1.0000	1.1000	+27.907%	128	3,455	-59.091%
2026-06-16	0.7900	0.8600	0.7700	0.8600	+14.667%	116	3,455	-47.674%
2026-06-15	0.7000	0.7700	0.7000	0.7500	-1.316%	24	3,320	-40.000%
2026-06-12	0.7600	0.7700	0.7500	0.7600	-10.588%	12	3,320	-40.789%
2026-06-11	0.8600	0.8900	0.8500	0.8500	-2.299%	447	3,320	-47.059%
2026-06-10	1.0000	1.0100	0.8700	0.8700	-18.692%	100	2,995	-48.276%
2026-06-09	1.1600	1.1700	0.9800	1.0700	-7.759%	131	2,997	-57.944%
2026-06-08	1.1000	1.2000	1.0800	1.1600	+8.411%	148	2,932	-61.207%
2026-06-05	0.8900	1.1800	0.8900	1.0700	-6.140%	73	2,822	-57.944%
2026-06-04	0.8000	1.2500	0.8000	1.1400	+39.024%	222	2,809	-60.526%
2026-06-03	0.7300	0.8200	0.7300	0.8200	+115.789%	15	2,782	-45.122%
2026-05-29	0.5200	0.5500	0.3800	0.3800	-2.564%	81	2,779	+18.421%
2026-05-22	0.3900	0.3900	0.3900	0.3900	-13.333%	4	2,754	+15.385%
2026-05-21	0.4500	0.4500	0.4500	0.4500	-10.000%	3	2,756	0.000%
2026-05-19	0.5800	0.5800	0.5000	0.5000	-12.281%	403	2,756	-10.000%
2026-05-18	0.5700	0.5700	0.5700	0.5700	-8.065%	1	2,758	-21.053%
2026-05-15	0.5300	0.6200	0.5100	0.6200	+16.981%	1,689	2,758	-27.419%
2026-05-14	0.5400	0.5400	0.5200	0.5300	+20.455%	209	1,854	-15.094%
2026-05-12	0.5100	0.5100	0.4400	0.4400	-16.981%	205	1,746	+2.273%
2026-05-11	0.5000	0.5400	0.5000	0.5300	+12.766%	324	1,746	-15.094%
2026-05-08	0.5300	0.5300	0.4300	0.4700	+4.444%	6	1,665	-4.255%
2026-05-07	0.4500	0.4500	0.4500	0.4500	+4.651%	4	1,660	0.000%
2026-05-06	0.3700	0.4300	0.3600	0.4300	+22.857%	16	1,660	+4.651%
2026-05-05	0.3700	0.3700	0.3500	0.3500	-5.405%	4	1,647	+28.571%
2026-05-04	0.3800	0.3800	0.3700	0.3700	-2.632%	27	1,644	+21.622%
2026-05-01	0.3700	0.3800	0.3700	0.3800	-5.000%	4	1,643	+18.421%
2026-04-29	0.4200	0.4200	0.4000	0.4000	0.000%	5	1,643	+12.500%
2026-04-28	0.4000	0.4000	0.3800	0.4000	-11.111%	16	1,642	+12.500%
2026-04-27	0.4200	0.4500	0.4200	0.4500	+18.421%	16	1,642	0.000%
2026-04-24	0.3800	0.3800	0.3800	0.3800	+11.765%	4	1,646	+18.421%
2026-04-23	0.3900	0.3900	0.3400	0.3400	-17.073%	134	1,644	+32.353%
2026-04-22	0.5100	0.5800	0.4100	0.4100	-18.000%	455	1,744	+9.756%
2026-04-21	0.4300	0.5000	0.4300	0.5000	+21.951%	46	1,625	-10.000%
2026-04-20	0.4000	0.4100	0.3900	0.4100	-2.381%	7	1,625	+9.756%
2026-04-17	0.4300	0.4300	0.4100	0.4200	-8.696%	11	1,623	+7.143%
2026-04-16	0.5200	0.5200	0.4600	0.4600	-13.208%	39	1,619	-2.174%
2026-04-15	0.5200	0.5400	0.5200	0.5300	-10.169%	154	1,581	-15.094%
2026-04-14	0.6000	0.6500	0.5800	0.5900	-1.667%	64	1,631	-23.729%
2026-04-13	0.5100	0.6000	0.5100	0.6000	+27.660%	127	1,585	-25.000%
2026-04-10	0.4800	0.4800	0.4500	0.4700	0.000%	37	1,536	-4.255%
2026-04-09	0.4700	0.4700	0.4700	0.4700	-4.082%	2	1,523	-4.255%
2026-04-08	0.5000	0.5000	0.4900	0.4900	+8.889%	290	1,525	-8.163%
2026-04-07	0.4500	0.4500	0.4500	0.4500	+7.143%	25	1,235	0.000%
2026-04-06	0.4200	0.4200	0.4200	0.4200	-4.545%	1	1,210	+7.143%
2026-04-01	0.4200	0.4400	0.4200	0.4400	+4.762%	12	1,210	+2.273%
2026-03-30	0.4200	0.4500	0.4200	0.4200	-2.326%	13	1,198	+7.143%
2026-03-27	0.3900	0.4300	0.3900	0.4300	+4.878%	158	1,185	+4.651%
2026-03-25	0.4100	0.4100	0.3900	0.4100	+2.500%	10	1,028	+9.756%
2026-03-24	0.3700	0.4000	0.3700	0.4000	0.000%	45	1,021	+12.500%
2026-03-23	0.4000	0.4000	0.4000	0.4000	-4.762%	100	980	+12.500%
2026-03-20	0.4200	0.4200	0.4200	0.4200	-16.000%	1	925	+7.143%
2026-03-18	0.5000	0.5000	0.5000	0.5000	+8.696%	1	924	-10.000%
2026-03-17	0.4600	0.4600	0.4600	0.4600	-14.815%	1	923	-2.174%
2026-03-13	0.5300	0.5400	0.5300	0.5400	-3.571%	12	923	-16.667%
2026-03-12	0.5500	0.5700	0.5400	0.5600	0.000%	82	911	-19.643%
2026-03-11	0.5600	0.5600	0.5600	0.5600	+12.000%	2	830	-19.643%
2026-03-09	0.5400	0.5400	0.5000	0.5000	+8.696%	9	828	-10.000%
2026-03-06	0.4100	0.4700	0.4100	0.4600	+9.524%	355	833	-2.174%
2026-03-05	0.4200	0.4200	0.4000	0.4200	-8.696%	246	478	+7.143%
2026-03-02	0.4600	0.4600	0.4600	0.4600	+4.545%	10	256	-2.174%
2026-02-27	0.4300	0.4400	0.4300	0.4400	+4.762%	122	246	+2.273%
2026-02-26	0.4200	0.4200	0.4200	0.4200	+5.000%	3	144	+7.143%
2026-02-25	0.4000	0.4000	0.4000	0.4000	+17.647%	2	144	+12.500%
2026-02-23	0.3400	0.3400	0.3400	0.3400	-15.000%	5	144	+32.353%
2026-02-20	0.4000	0.4000	0.4000	0.4000	+11.111%	3	144	+12.500%
2026-02-18	0.3600	0.3600	0.3600	0.3600	-10.000%	3	144	+25.000%
2026-02-10	0.4200	0.4200	0.4000	0.4000	-13.043%	32	141	+12.500%
2026-02-03	0.4600	0.4600	0.4600	0.4600	-17.857%	1	162	-2.174%
2026-02-02	0.5600	0.5600	0.5600	0.5600	+1.818%	8	162	-19.643%
2026-01-30	0.5500	0.5500	0.5500	0.5500	-29.487%	2	162	-18.182%
2026-01-29	0.8000	0.8200	0.7800	0.7800	-21.212%	100	160	-42.308%
2026-01-28	1.0400	1.0600	0.9600	0.9900	-22.656%	43	122	-54.545%
2026-01-27	1.2800	1.2800	1.2800	1.2800	+10.345%	1	149	-64.844%
2026-01-22	1.1600	1.1600	1.1600	1.1600	+0.870%	1	148	-61.207%
2026-01-21	1.1500	1.1500	1.1500	1.1500	-4.167%	1	147	-60.870%
2026-01-20	1.1800	1.2000	1.1800	1.2000	0.000%	17	146	-62.500%
2026-01-16	1.1600	1.2100	1.1600	1.2000	+6.195%	21	108	-62.500%
2026-01-15	1.1000	1.1300	1.1000	1.1300	-9.600%	14	108	-60.177%
2026-01-13	1.1100	1.2500	1.1100	1.2500	+15.741%	56	107	-64.000%
2026-01-09	1.0800	1.0800	1.0800	1.0800	0.000%	10	57	-58.333%
2026-01-08	1.1000	1.1000	1.0800	1.0800	-7.692%	3	57	-58.333%
2026-01-07	1.0800	1.1700	1.0800	1.1700	+8.333%	45	58	-61.538%
2026-01-06	1.1500	1.1500	1.0800	1.0800	+66.154%	12	35	-58.333%
2026-01-05	0.6500	0.6500	0.6500	0.6500	-34.343%	5	18	-30.769%
2025-12-29	0.9900	0.9900	0.9900	0.9900	-8.333%	4	18	-54.545%
2025-12-24	1.0800	1.0800	1.0800	1.0800	-4.425%	1	13	-58.333%
2025-12-22	1.1300	1.1300	1.1300	1.1300	0.000%	13	13	-60.177%