Dark

T20260918P23
T Sep 18 2026 23.00 Put (T260918P00023000)
option OPRA

EOD

Jul 31, 2026

0.7500-1.316%(-0.0100)293

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.8000	0.8500	0.6700	0.7500	-1.316%	293	21,978	0.000%
2026-07-30	0.7000	0.7900	0.6600	0.7600	+38.182%	216	21,942	-1.316%
2026-07-29	0.3700	0.6200	0.3600	0.5500	+66.667%	1,787	22,039	+36.364%
2026-07-28	0.2900	0.6100	0.2300	0.3300	-15.385%	685	21,456	+127.273%
2026-07-27	0.4700	0.4700	0.3400	0.3900	-22.000%	1,020	20,901	+92.308%
2026-07-24	0.7100	0.7300	0.4800	0.5000	-45.652%	10,775	21,062	+50.000%
2026-07-23	0.9200	1.1800	0.8600	0.9200	+2.222%	578	14,260	-18.478%
2026-07-22	0.9000	1.0200	0.7700	0.9000	-43.038%	480	14,240	-16.667%
2026-07-21	1.5100	1.5800	1.5100	1.5800	-1.250%	64	14,122	-52.532%
2026-07-20	1.6000	1.6000	1.6000	1.6000	-1.235%	5	14,108	-53.125%
2026-07-17	1.2600	1.6400	1.2600	1.6200	+8.725%	34	14,103	-53.704%
2026-07-16	1.8800	1.8800	1.4900	1.4900	-23.980%	38	14,104	-49.664%
2026-07-15	2.0800	2.0800	1.9100	1.9600	-4.854%	38	14,093	-61.735%
2026-07-14	1.9400	2.1000	1.9400	2.0600	+6.736%	180	14,095	-63.592%
2026-07-13	1.9400	2.0000	1.8500	1.9300	-13.839%	1,501	14,133	-61.140%
2026-07-10	2.2100	2.2500	2.1500	2.2400	-13.514%	404	15,243	-66.518%
2026-07-09	2.6600	2.7200	2.5900	2.5900	+4.016%	58	14,847	-71.042%
2026-07-07	2.5500	2.6600	2.4600	2.4900	-15.017%	53	14,836	-69.880%
2026-07-06	2.7900	3.2500	2.7900	2.9300	-9.846%	35	14,868	-74.403%
2026-07-02	2.7800	3.3500	2.7800	3.2500	+9.060%	167	14,899	-76.923%
2026-07-01	2.7500	2.9800	2.7500	2.9800	+8.759%	29	14,899	-74.832%
2026-06-30	2.1500	2.7800	2.0800	2.7400	+40.513%	65	14,897	-72.628%
2026-06-29	2.0000	2.2300	1.9400	1.9500	+33.562%	39	14,895	-61.538%
2026-06-26	1.5000	1.5600	1.4100	1.4600	-1.351%	75	14,892	-48.630%
2026-06-25	1.5000	1.5000	1.4800	1.4800	-6.918%	87	14,869	-49.324%
2026-06-24	1.4900	1.5900	1.4700	1.5900	+25.197%	106	14,887	-52.830%
2026-06-23	1.4600	1.4700	1.2600	1.2700	-23.030%	87	14,826	-40.945%
2026-06-22	1.6800	1.6900	1.5600	1.6500	-1.786%	96	14,817	-54.545%
2026-06-18	1.5900	1.6800	1.5900	1.6800	+1.205%	24	14,719	-55.357%
2026-06-17	1.6000	1.6700	1.5000	1.6600	+30.709%	55	14,719	-54.819%
2026-06-16	1.2000	1.2800	1.1700	1.2700	+9.483%	177	14,719	-40.945%
2026-06-15	1.0900	1.1600	1.0800	1.1600	+6.422%	107	14,593	-35.345%
2026-06-12	1.2400	1.2400	1.0900	1.0900	-15.504%	15	14,593	-31.193%
2026-06-11	1.3000	1.3100	1.2200	1.2900	-0.769%	41	14,593	-41.860%
2026-06-10	1.5100	1.5100	1.3000	1.3000	-17.197%	16	14,583	-42.308%
2026-06-09	1.7200	1.7200	1.4400	1.5700	-7.101%	226	14,582	-52.229%
2026-06-08	1.6400	1.7000	1.5700	1.6900	+7.643%	93	14,383	-55.621%
2026-06-05	1.6200	1.6500	1.5000	1.5700	-8.187%	81	14,336	-52.229%
2026-06-04	1.1300	1.8000	1.1300	1.7100	+42.500%	69	14,369	-56.140%
2026-06-03	1.0100	1.2000	0.9700	1.2000	+41.176%	147	14,332	-37.500%
2026-06-02	0.6400	0.8500	0.6400	0.8500	+10.390%	112	14,312	-11.765%
2026-06-01	0.7800	0.7800	0.7400	0.7700	-3.750%	48	14,202	-2.597%
2026-05-29	0.7800	0.8200	0.7800	0.8000	+5.263%	153	14,169	-6.250%
2026-05-28	0.7400	0.7800	0.7400	0.7600	+11.765%	62	14,161	-1.316%
2026-05-27	0.7100	0.7100	0.6400	0.6800	+7.937%	15	14,144	+10.294%
2026-05-26	0.7000	0.7400	0.6300	0.6300	+5.000%	15	14,132	+19.048%
2026-05-22	0.6200	0.6200	0.6000	0.6000	-6.250%	136	14,128	+25.000%
2026-05-21	0.6800	0.6800	0.6400	0.6400	-13.514%	18	14,125	+17.188%
2026-05-20	0.6900	0.7500	0.6900	0.7400	-1.333%	31	14,125	+1.351%
2026-05-19	0.8300	0.8300	0.7500	0.7500	-13.793%	25	14,115	0.000%
2026-05-18	1.0000	1.0300	0.8700	0.8700	-13.000%	14	14,115	-13.793%
2026-05-15	0.7800	1.0000	0.7800	1.0000	+26.582%	255	14,115	-25.000%
2026-05-14	0.7900	0.7900	0.7900	0.7900	-2.469%	16	14,334	-5.063%
2026-05-13	0.6600	0.8100	0.6600	0.8100	+22.727%	13	14,334	-7.407%
2026-05-12	0.7100	0.7200	0.6400	0.6600	-13.158%	92	14,334	+13.636%
2026-05-11	0.7000	0.7800	0.7000	0.7600	+15.152%	18	14,334	-1.316%
2026-05-08	0.6300	0.6700	0.6300	0.6600	-1.493%	41	14,401	+13.636%
2026-05-07	0.6400	0.6700	0.6200	0.6700	+13.559%	78	14,396	+11.940%
2026-05-06	0.5600	0.6200	0.5500	0.5900	+9.259%	341	14,381	+27.119%
2026-05-05	0.5400	0.5500	0.4900	0.5400	0.000%	354	14,174	+38.889%
2026-05-04	0.5700	0.5800	0.5300	0.5400	+1.887%	223	13,908	+38.889%
2026-05-01	0.5000	0.5400	0.5000	0.5300	-7.018%	9	13,827	+41.509%
2026-04-30	0.5500	0.5700	0.5300	0.5700	-8.065%	40	13,827	+31.579%
2026-04-29	0.5900	0.6200	0.5700	0.6200	+8.772%	11	13,830	+20.968%
2026-04-28	0.5500	0.5700	0.5500	0.5700	+1.786%	14	13,830	+31.579%
2026-04-27	0.5300	0.5700	0.5100	0.5600	+3.704%	74	13,830	+33.929%
2026-04-24	0.5300	0.5600	0.5300	0.5400	+10.204%	699	13,822	+38.889%
2026-04-23	0.5000	0.5200	0.4600	0.4900	-20.968%	192	13,220	+53.061%
2026-04-22	0.7100	0.8500	0.5800	0.6200	-8.824%	679	13,219	+20.968%
2026-04-21	0.6000	0.6800	0.5700	0.6800	+15.254%	572	13,506	+10.294%
2026-04-20	0.6000	0.6000	0.5900	0.5900	-1.667%	1,223	13,506	+27.119%
2026-04-17	0.5600	0.6000	0.5600	0.6000	-1.639%	13	12,350	+25.000%
2026-04-16	0.6100	0.6100	0.6100	0.6100	-16.438%	2	12,345	+22.951%
2026-04-15	0.7500	0.7500	0.7100	0.7300	-6.410%	25	12,343	+2.740%
2026-04-14	0.7700	0.8000	0.7500	0.7800	+2.632%	79	12,350	-3.846%
2026-04-13	0.7100	0.8200	0.7100	0.7600	+33.333%	176	12,283	-1.316%
2026-04-10	0.6600	0.6900	0.5700	0.5700	-13.636%	253	12,216	+31.579%
2026-04-09	0.6000	0.7000	0.6000	0.6600	+3.125%	487	12,198	+13.636%
2026-04-08	0.6000	0.6400	0.5800	0.6400	+10.345%	10	11,979	+17.188%
2026-04-07	0.5800	0.5800	0.5800	0.5800	+5.455%	41	11,979	+29.310%
2026-04-06	0.5500	0.5500	0.5500	0.5500	-1.786%	205	11,938	+36.364%
2026-04-02	0.6800	0.6800	0.5600	0.5600	0.000%	7	11,735	+33.929%
2026-04-01	0.5500	0.5600	0.5500	0.5600	+1.818%	23	11,735	+33.929%
2026-03-30	0.5500	0.5500	0.5500	0.5500	+3.774%	10	11,712	+36.364%
2026-03-27	0.4200	0.5500	0.4200	0.5300	-3.636%	4	11,712	+41.509%
2026-03-26	0.5500	0.5500	0.5500	0.5500	+5.769%	7	11,712	+36.364%
2026-03-25	0.4900	0.5200	0.4900	0.5200	-1.887%	3,351	11,709	+44.231%
2026-03-24	0.5300	0.5400	0.5300	0.5300	-11.667%	19	10,430	+41.509%
2026-03-20	0.5600	0.6000	0.5600	0.6000	-9.091%	178	10,419	+25.000%
2026-03-18	0.6600	0.6600	0.6600	0.6600	+10.000%	1	10,307	+13.636%
2026-03-17	0.6000	0.6000	0.6000	0.6000	-10.448%	1	10,308	+25.000%
2026-03-16	0.6600	0.6700	0.6600	0.6700	-2.899%	3	10,307	+11.940%
2026-03-13	0.6700	0.7000	0.6700	0.6900	-8.000%	341	10,307	+8.696%
2026-03-12	0.7100	0.7600	0.6800	0.7500	+19.048%	1,317	10,307	0.000%
2026-03-10	0.6300	0.6300	0.6300	0.6300	+12.500%	2	9,940	+19.048%
2026-03-06	0.5700	0.5700	0.5600	0.5600	+7.692%	3	9,995	+33.929%
2026-03-03	0.5000	0.5200	0.5000	0.5200	-7.143%	25	9,995	+44.231%
2026-03-02	0.5600	0.5600	0.5600	0.5600	-3.448%	5	9,977	+33.929%
2026-02-27	0.5600	0.5800	0.5500	0.5800	0.000%	371	9,977	+29.310%
2026-02-26	0.5200	0.5800	0.5200	0.5800	+1.754%	7	10,021	+29.310%
2026-02-25	0.5000	0.5700	0.4600	0.5700	+16.327%	146	10,013	+31.579%
2026-02-24	0.4900	0.4900	0.4900	0.4900	+11.364%	14	10,013	+53.061%
2026-02-23	0.3700	0.4400	0.3600	0.4400	-20.000%	7	10,000	+70.455%
2026-02-20	0.5300	0.5600	0.5300	0.5500	+12.245%	179	10,003	+36.364%
2026-02-18	0.4800	0.4900	0.4800	0.4900	-2.000%	3	9,997	+53.061%
2026-02-17	0.5000	0.5000	0.5000	0.5000	+11.111%	1	9,994	+50.000%
2026-02-13	0.4500	0.4500	0.4500	0.4500	+7.143%	1	9,995	+66.667%
2026-02-12	0.4500	0.4500	0.4200	0.4200	-8.696%	119	9,995	+78.571%
2026-02-11	0.4900	0.5000	0.4600	0.4600	-13.208%	63	10,051	+63.043%
2026-02-10	0.5900	0.6500	0.5300	0.5300	-13.115%	62	10,102	+41.509%
2026-02-06	0.6200	0.6500	0.6100	0.6100	-4.688%	176	10,142	+22.951%
2026-02-05	0.5800	0.6500	0.5800	0.6400	-8.571%	377	10,249	+17.188%
2026-02-04	0.7000	0.7000	0.7000	0.7000	+7.692%	1	10,333	+7.143%
2026-02-03	0.7500	0.7500	0.6500	0.6500	-8.451%	4	10,333	+15.385%
2026-02-02	0.7500	0.7500	0.5800	0.7100	-13.415%	103	10,334	+5.634%
2026-01-30	0.8200	0.8200	0.8200	0.8200	-17.172%	3	10,408	-8.537%
2026-01-29	1.0700	1.0900	0.9900	0.9900	-24.427%	299	10,408	-24.242%
2026-01-28	1.4500	1.4500	1.3000	1.3100	-25.143%	21	10,457	-42.748%
2026-01-27	1.6600	1.7500	1.6600	1.7500	+18.243%	2	10,454	-57.143%
2026-01-26	1.4800	1.4800	1.4800	1.4800	0.000%	3	10,454	-49.324%
2026-01-22	1.4800	1.4800	1.4800	1.4800	-4.516%	1	10,454	-49.324%
2026-01-21	1.5000	1.5500	1.5000	1.5500	-3.125%	12	10,453	-51.613%
2026-01-20	1.5500	1.6000	1.5500	1.6000	0.000%	6	10,448	-53.125%
2026-01-16	1.6000	1.6000	1.6000	1.6000	+5.263%	1	10,449	-53.125%
2026-01-15	1.5200	1.5200	1.5200	1.5200	-7.879%	223	10,449	-50.658%
2026-01-13	1.5500	1.6500	1.5500	1.6500	+11.486%	49	10,231	-54.545%
2026-01-12	1.4800	1.5200	1.4600	1.4800	-1.333%	9	10,189	-49.324%
2026-01-09	1.4300	1.5000	1.4200	1.5000	+4.167%	515	10,187	-50.000%
2026-01-08	1.4400	1.4400	1.4400	1.4400	-7.097%	1	9,693	-47.917%
2026-01-07	1.4300	1.6000	1.4000	1.5500	+5.442%	317	9,693	-51.613%
2026-01-06	1.5100	1.5100	1.4700	1.4700	+3.521%	4	9,466	-48.980%
2026-01-05	1.4200	1.4200	1.4200	1.4200	+5.970%	1	9,466	-47.183%
2026-01-02	1.3400	1.3400	1.3400	1.3400	-0.741%	6	9,466	-44.030%
2025-12-30	1.3500	1.3500	1.3500	1.3500	+2.273%	1	9,460	-44.444%
2025-12-29	1.3200	1.3200	1.3200	1.3200	-5.714%	10	9,459	-43.182%
2025-12-26	1.4000	1.4000	1.4000	1.4000	-2.778%	73	9,469	-46.429%
2025-12-23	1.5300	1.5300	1.4400	1.4400	-4.000%	10	9,438	-47.917%
2025-12-18	1.5000	1.5000	1.5000	1.5000	-1.316%	2	9,433	-50.000%
2025-12-17	1.5400	1.5400	1.5200	1.5200	+2.013%	524	9,433	-50.658%
2025-12-15	1.4900	1.4900	1.4900	1.4900	+3.472%	2	8,913	-49.664%
2025-12-12	1.4400	1.4400	1.4400	1.4400	-5.882%	6	8,912	-47.917%
2025-12-10	1.4700	1.6000	1.4700	1.5300	+1.325%	16	8,910	-50.980%
2025-12-09	1.4100	1.5100	1.4100	1.5100	+7.857%	21	8,909	-50.331%
2025-12-08	1.3200	1.4200	1.3200	1.4000	+13.821%	853	8,909	-46.429%
2025-12-05	1.1000	1.2300	1.1000	1.2300	-0.806%	33	8,439	-39.024%
2025-12-04	1.2400	1.2400	1.2400	1.2400	+3.333%	1	8,439	-39.516%
2025-12-02	1.1600	1.2000	1.1600	1.2000	+4.348%	48	8,438	-37.500%
2025-12-01	1.1500	1.1500	1.1500	1.1500	+0.877%	5	8,437	-34.783%
2025-11-26	1.1100	1.1500	1.0600	1.1400	-5.000%	629	8,056	-34.211%
2025-11-25	1.0400	1.2000	1.0400	1.2000	-1.639%	38	8,056	-37.500%
2025-11-24	1.3000	1.3000	1.2200	1.2200	+2.521%	13	8,080	-38.525%
2025-11-21	1.1700	1.1900	1.1500	1.1900	-13.768%	9	8,073	-36.975%
2025-11-20	1.3400	1.3900	1.3100	1.3800	+2.985%	73	8,064	-45.652%
2025-11-19	1.3900	1.4300	1.3400	1.3400	+5.512%	87	7,991	-44.030%
2025-11-17	1.2700	1.2700	1.2700	1.2700	-0.781%	15	7,909	-40.945%
2025-11-14	1.3000	1.3000	1.2800	1.2800	-0.775%	23	7,894	-41.406%
2025-11-12	1.2600	1.2900	1.2400	1.2900	-8.511%	129	7,874	-41.860%
2025-11-11	1.4100	1.4100	1.4100	1.4100	-9.032%	1	7,874	-46.809%
2025-11-10	1.5500	1.5500	1.5500	1.5500	+1.307%	1	7,874	-51.613%
2025-11-06	1.5500	1.5500	1.5300	1.5300	-6.135%	7	7,873	-50.980%
2025-11-05	1.6200	1.6300	1.6200	1.6300	0.000%	502	7,873	-53.988%
2025-11-03	1.6500	1.7000	1.6300	1.6300	+6.536%	6	7,371	-53.988%
2025-10-31	1.5000	1.5300	1.5000	1.5300	-0.649%	6	7,371	-50.980%
2025-10-30	1.5400	1.5400	1.5400	1.5400	+4.762%	10	7,372	-51.299%
2025-10-29	1.3500	1.4700	1.3500	1.4700	+2.797%	3	7,372	-48.980%
2025-10-27	1.4300	1.4300	1.4300	1.4300	-2.055%	1	7,369	-47.552%
2025-10-24	1.4600	1.4600	1.4600	1.4600	-8.750%	1	7,369	-48.630%
2025-10-23	1.5000	1.6000	1.5000	1.6000	+18.519%	2,992	7,369	-53.125%
2025-10-22	1.4700	1.4700	1.3500	1.3500	+8.000%	23	5,191	-44.444%
2025-10-21	1.3900	1.3900	1.2500	1.2500	-6.716%	63	5,168	-40.000%
2025-10-20	1.3100	1.3400	1.2800	1.3400	+6.349%	21	5,157	-44.030%
2025-10-17	1.2700	1.3000	1.2500	1.2600	-3.077%	30	5,153	-40.476%
2025-10-16	1.2500	1.3300	1.2100	1.3000	+1.563%	2,032	5,153	-42.308%
2025-10-15	1.2700	1.2900	1.2600	1.2800	0.000%	18	3,134	-41.406%
2025-10-14	1.3500	1.3500	1.2600	1.2800	-7.246%	18	3,134	-41.406%
2025-10-13	1.4200	1.4300	1.3500	1.3800	+8.661%	68	3,130	-45.652%
2025-10-10	1.3200	1.3300	1.2400	1.2700	+1.600%	2,328	3,097	-40.945%
2025-10-09	1.2600	1.2600	1.2300	1.2500	-3.101%	708	1,523	-40.000%
2025-10-08	1.3000	1.3000	1.2700	1.2900	-6.522%	95	923	-41.860%
2025-10-06	1.2800	1.3800	1.2600	1.3800	+25.455%	70	865	-45.652%
2025-10-03	1.1000	1.1200	1.1000	1.1000	-2.655%	18	858	-31.818%
2025-10-02	1.0900	1.1600	1.0900	1.1300	+20.213%	65	850	-33.628%
2025-09-29	0.9400	0.9400	0.9400	0.9400	+3.297%	2	847	-20.213%
2025-09-26	0.8900	0.9100	0.8900	0.9100	+4.598%	2	847	-17.582%
2025-09-24	0.9000	0.9000	0.8700	0.8700	+2.353%	2	848	-13.793%
2025-09-23	0.8500	0.8500	0.8500	0.8500	+4.938%	77	847	-11.765%
2025-09-22	0.8100	0.8100	0.8100	0.8100	-2.410%	3	831	-7.407%
2025-09-11	0.8300	0.8300	0.8300	0.8300	-7.778%	1	830	-9.639%
2025-09-08	0.9400	0.9400	0.9000	0.9000	+8.434%	5	830	-16.667%
2025-09-03	0.8200	0.8300	0.8200	0.8300	-9.783%	3	827	-9.639%
2025-08-26	0.9200	0.9200	0.9200	0.9200	+10.843%	1	824	-18.478%
2025-08-22	0.8000	0.8400	0.8000	0.8300	+1.220%	4	823	-9.639%
2025-08-20	0.8300	0.8300	0.8200	0.8200	-10.870%	2	820	-8.537%
2025-08-18	0.8700	0.9200	0.8700	0.9200	+5.747%	2	819	-18.478%
2025-08-15	0.8700	0.8700	0.8700	0.8700	-5.435%	35	818	-13.793%
2025-08-13	0.9500	0.9500	0.9200	0.9200	-3.158%	31	795	-18.478%
2025-08-12	0.9200	0.9500	0.9200	0.9500	-3.061%	154	794	-21.053%
2025-08-11	0.9900	0.9900	0.9800	0.9800	-2.000%	101	669	-23.469%
2025-08-08	1.0200	1.0300	0.9900	1.0000	-7.407%	33	619	-25.000%
2025-08-06	1.0700	1.0800	1.0300	1.0800	-1.818%	102	618	-30.556%
2025-08-05	1.0900	1.1000	1.0600	1.1000	-3.509%	3	520	-31.818%
2025-08-01	1.1300	1.1500	1.1300	1.1400	0.000%	142	520	-34.211%
2025-07-30	1.1400	1.1400	1.1400	1.1400	+1.786%	169	399	-34.211%
2025-07-29	1.0300	1.1200	1.0300	1.1200	+2.752%	3	325	-33.036%
2025-07-28	1.0400	1.0900	1.0400	1.0900	-2.679%	2	325	-31.193%
2025-07-23	1.1100	1.1400	1.0900	1.1200	-7.438%	218	325	-33.036%
2025-07-22	1.1400	1.2100	1.1000	1.2100	-6.923%	202	406	-38.017%
2025-07-18	1.3000	1.3000	1.2900	1.3000	-0.763%	31	406	-42.308%
2025-07-17	1.3200	1.3200	1.3000	1.3100	+1.550%	38	375	-42.748%
2025-07-16	1.2800	1.2900	1.2800	1.2900	+3.200%	15	337	-41.860%
2025-07-15	1.2500	1.2500	1.2500	1.2500	-1.575%	100	327	-40.000%
2025-07-14	1.2000	1.2700	1.1900	1.2700	-3.053%	102	296	-40.945%
2025-07-11	1.3100	1.3100	1.3100	1.3100	+16.964%	100	296	-42.748%
2025-07-08	1.1300	1.1400	1.1000	1.1200	-4.274%	36	196	-33.036%
2025-07-07	1.1700	1.1700	1.1700	1.1700	+2.632%	10	185	-35.897%
2025-07-02	1.1000	1.1400	0.6700	1.1400	+7.547%	268	185	-34.211%
2025-07-01	1.0600	1.0600	1.0600	1.0600	-6.195%	2	28	-29.245%
2025-06-30	1.1600	1.1600	1.1300	1.1300	-12.403%	10	26	-33.628%
2025-06-27	1.2200	1.2900	1.2200	1.2900	+0.781%	8	16	-41.860%
2025-06-26	1.2800	1.2800	1.2800	1.2800	+4.065%	1	12	-41.406%
2025-06-23	1.2300	1.2300	1.2300	1.2300	-12.143%	1	11	-39.024%
2025-06-17	1.4000	1.4000	1.4000	1.4000	+2.941%	10	10	-46.429%
2025-06-16	1.3600	1.3600	1.3600	1.3600	0.000%	10	10	-44.853%