Dark

T20260918P24
T Sep 18 2026 24.00 Put (T260918P00024000)
option OPRA

EOD

Sep 16, 2026

0.0200+100.000%(+0.0100)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0100	0.0200	0.0100	0.0200	+100.000%	157	9,338	0.000%
2026-09-15	0.0400	0.0400	0.0100	0.0100	0.000%	13	9,341	+100.000%
2026-09-14	0.0100	0.0200	0.0100	0.0100	-50.000%	40	9,341	+100.000%
2026-09-11	0.0600	0.0600	0.0100	0.0200	-50.000%	105	9,332	0.000%
2026-09-10	0.1300	0.1300	0.0400	0.0400	-63.636%	18	9,273	-50.000%
2026-09-09	0.0700	0.1400	0.0700	0.1100	+120.000%	515	9,262	-81.818%
2026-09-08	0.0500	0.0800	0.0400	0.0500	+25.000%	4,615	9,228	-60.000%
2026-09-04	0.0400	0.0500	0.0200	0.0400	0.000%	7,582	8,531	-50.000%
2026-09-03	0.0400	0.0600	0.0400	0.0400	+33.333%	173	8,531	-50.000%
2026-09-02	0.0400	0.0400	0.0200	0.0300	-40.000%	104	8,447	-33.333%
2026-09-01	0.0500	0.0600	0.0400	0.0500	0.000%	37	8,496	-60.000%
2026-08-31	0.0500	0.0800	0.0400	0.0500	0.000%	3,085	8,502	-60.000%
2026-08-28	0.0800	0.0800	0.0500	0.0500	-58.333%	1,779	8,110	-60.000%
2026-08-27	0.2000	0.2000	0.1100	0.1200	+50.000%	1,201	7,993	-83.333%
2026-08-26	0.1300	0.1300	0.0800	0.0800	-20.000%	130	8,646	-75.000%
2026-08-25	0.1500	0.1500	0.1000	0.1000	-16.667%	295	8,643	-80.000%
2026-08-24	0.1900	0.2100	0.1200	0.1200	-40.000%	370	8,619	-83.333%
2026-08-21	0.2300	0.2300	0.1700	0.2000	-20.000%	1,367	8,459	-90.000%
2026-08-20	0.2800	0.2800	0.2300	0.2500	0.000%	208	7,345	-92.000%
2026-08-19	0.3000	0.3200	0.2000	0.2500	-21.875%	252	7,268	-92.000%
2026-08-18	0.3000	0.3200	0.2400	0.3200	-13.514%	700	7,171	-93.750%
2026-08-17	0.3500	0.4000	0.2800	0.3700	+15.625%	371	7,087	-94.595%
2026-08-14	0.3600	0.3900	0.3200	0.3200	-27.273%	320	6,862	-93.750%
2026-08-13	0.5400	0.5600	0.4200	0.4400	-24.138%	431	6,661	-95.455%
2026-08-12	0.5000	0.6400	0.5000	0.5800	+18.367%	443	6,592	-96.552%
2026-08-11	0.5700	0.6500	0.4900	0.4900	-33.784%	924	6,656	-95.918%
2026-08-10	0.9400	0.9500	0.7000	0.7400	-15.909%	1,520	6,761	-97.297%
2026-08-07	0.9900	1.0400	0.8200	0.8800	-13.725%	74	5,865	-97.727%
2026-08-06	1.1900	1.1900	0.9600	1.0200	-32.000%	51	5,839	-98.039%
2026-08-05	1.6000	1.7000	1.4300	1.5000	+28.205%	476	5,811	-98.667%
2026-08-04	1.2200	1.3400	1.1600	1.1700	+10.377%	149	5,983	-98.291%
2026-08-03	1.0200	1.1800	1.0100	1.0600	-17.188%	218	5,988	-98.113%
2026-07-31	1.2800	1.3300	1.1500	1.2800	-1.538%	187	6,083	-98.438%
2026-07-30	1.2000	1.3100	1.1800	1.3000	+41.304%	144	6,091	-98.462%
2026-07-29	0.6600	1.0800	0.6600	0.9200	+53.333%	770	6,013	-97.826%
2026-07-28	0.7800	0.7800	0.4400	0.6000	-16.667%	377	5,621	-96.667%
2026-07-27	0.8500	0.8500	0.6500	0.7200	-19.101%	2,816	5,621	-97.222%
2026-07-24	1.1200	1.1500	0.8500	0.8900	-43.671%	837	6,200	-97.753%
2026-07-23	1.6400	1.6500	1.4200	1.5800	+8.966%	78	6,184	-98.734%
2026-07-22	1.4900	1.6000	1.3100	1.4500	-40.329%	248	6,231	-98.621%
2026-07-20	2.4900	2.4900	2.4300	2.4300	+0.830%	2	6,276	-99.177%
2026-07-17	1.9000	2.5300	1.7500	2.4100	-9.398%	228	6,275	-99.170%
2026-07-16	2.7100	2.7100	2.6600	2.6600	-5.000%	26	6,334	-99.248%
2026-07-15	2.8700	2.8700	2.6200	2.8000	+1.083%	19	6,334	-99.286%
2026-07-14	2.7700	2.7700	2.7700	2.7700	+2.593%	1	6,334	-99.278%
2026-07-13	2.7900	2.7900	2.7000	2.7000	-22.857%	44	6,334	-99.259%
2026-07-09	3.5500	3.5500	3.5000	3.5000	+9.375%	106	6,342	-99.429%
2026-07-08	3.5200	3.5200	3.0900	3.2000	-7.781%	8	6,342	-99.375%
2026-07-07	3.4500	3.4700	3.4500	3.4700	-4.932%	2	6,338	-99.424%
2026-07-06	3.6500	3.6500	3.6500	3.6500	-14.118%	3	6,337	-99.452%
2026-07-02	3.8000	4.2500	3.8000	4.2500	+18.056%	146	6,341	-99.529%
2026-06-30	3.1000	3.6500	3.1000	3.6000	+32.353%	456	6,341	-99.444%
2026-06-29	2.4000	2.7400	2.4000	2.7200	+20.354%	50	6,490	-99.265%
2026-06-26	2.2600	2.2600	2.2600	2.2600	+4.630%	2	6,490	-99.115%
2026-06-25	2.1400	2.1700	2.0600	2.1600	+0.935%	7	6,490	-99.074%
2026-06-24	2.1400	2.1400	2.1400	2.1400	+15.676%	10	6,492	-99.065%
2026-06-23	2.1400	2.1400	1.8500	1.8500	-20.601%	141	6,502	-98.919%
2026-06-22	2.3700	2.3700	2.2800	2.3300	-4.898%	104	6,602	-99.142%
2026-06-18	2.3600	2.4500	2.3600	2.4500	+4.255%	10	6,546	-99.184%
2026-06-17	2.2500	2.3500	2.1000	2.3500	+25.000%	38	6,546	-99.149%
2026-06-16	1.7600	1.8800	1.7500	1.8800	+11.243%	128	6,546	-98.936%
2026-06-15	1.6600	1.6900	1.6600	1.6900	+3.049%	6	6,537	-98.817%
2026-06-12	1.8400	1.8600	1.6000	1.6400	-9.392%	18	6,537	-98.780%
2026-06-11	1.8200	1.8600	1.8000	1.8100	-3.209%	44	6,537	-98.895%
2026-06-10	2.0400	2.1100	1.8100	1.8700	-14.612%	203	6,557	-98.930%
2026-06-09	2.0400	2.2500	2.0400	2.1900	-3.947%	140	6,576	-99.087%
2026-06-08	2.2900	2.2900	2.2000	2.2800	+7.547%	13	6,576	-99.123%
2026-06-05	2.1200	2.2400	2.0100	2.1200	-3.636%	10	6,581	-99.057%
2026-06-04	1.5100	2.3000	1.5100	2.2000	+34.969%	56	6,576	-99.091%
2026-06-03	1.3500	1.6700	1.3500	1.6300	+30.400%	17	6,544	-98.773%
2026-06-02	1.2000	1.2800	1.2000	1.2500	+10.619%	48	6,542	-98.400%
2026-06-01	1.1200	1.1700	1.0900	1.1300	-2.586%	245	6,504	-98.230%
2026-05-29	1.1400	1.1700	1.1000	1.1600	+5.455%	188	6,521	-98.276%
2026-05-28	1.0800	1.1400	1.0800	1.1000	+3.774%	206	6,460	-98.182%
2026-05-27	1.0100	1.0800	1.0000	1.0600	+8.163%	421	6,363	-98.113%
2026-05-26	0.9700	0.9800	0.9700	0.9800	+8.889%	60	6,256	-97.959%
2026-05-22	0.9100	0.9200	0.8900	0.9000	-2.174%	25	6,210	-97.778%
2026-05-21	0.9900	0.9900	0.9200	0.9200	-13.208%	161	6,212	-97.826%
2026-05-20	1.0800	1.0800	1.0600	1.0600	-2.752%	5	6,212	-98.113%
2026-05-19	1.1500	1.1500	1.0900	1.0900	-16.154%	77	6,174	-98.165%
2026-05-18	1.4700	1.4700	1.2600	1.3000	-7.143%	56	6,174	-98.462%
2026-05-15	1.1500	1.4000	1.1300	1.4000	+22.807%	106	6,174	-98.571%
2026-05-14	1.1700	1.1700	1.1400	1.1400	+8.571%	8	6,131	-98.246%
2026-05-13	1.0400	1.0500	1.0400	1.0500	+11.702%	3	6,133	-98.095%
2026-05-12	0.9900	1.0500	0.9400	0.9400	-17.544%	666	6,133	-97.872%
2026-05-11	1.1100	1.1400	1.0200	1.1400	+21.277%	43	6,133	-98.246%
2026-05-08	0.9400	0.9400	0.9400	0.9400	-6.000%	1	5,738	-97.872%
2026-05-07	0.8900	1.0000	0.8900	1.0000	+11.111%	41	5,738	-98.000%
2026-05-06	0.8000	0.9000	0.7900	0.9000	+20.000%	157	5,727	-97.778%
2026-05-05	0.7700	0.7900	0.7500	0.7500	-2.597%	325	5,680	-97.333%
2026-05-04	0.8000	0.8200	0.7700	0.7700	0.000%	15	5,479	-97.403%
2026-05-01	0.7700	0.7700	0.7500	0.7700	+1.316%	3	5,479	-97.403%
2026-04-30	0.7600	0.8400	0.7500	0.7600	-10.588%	32	5,479	-97.368%
2026-04-29	0.8700	0.8700	0.8200	0.8500	-1.163%	13	5,454	-97.647%
2026-04-28	0.8000	0.9200	0.7800	0.8600	-8.511%	155	5,451	-97.674%
2026-04-27	0.8900	0.9400	0.8800	0.9400	+20.513%	331	5,337	-97.872%
2026-04-24	0.7700	0.7900	0.7500	0.7800	+4.000%	24	5,079	-97.436%
2026-04-23	0.7700	0.7700	0.6700	0.7500	-14.773%	32	5,071	-97.333%
2026-04-22	1.0100	1.1700	0.8700	0.8800	-11.111%	37	5,045	-97.727%
2026-04-21	0.9400	0.9900	0.8200	0.9900	+30.263%	22	5,037	-97.980%
2026-04-20	0.7800	0.7800	0.7500	0.7600	-7.317%	10	5,037	-97.368%
2026-04-17	0.8000	0.8200	0.7700	0.8200	-3.529%	238	5,043	-97.561%
2026-04-16	0.8700	0.8700	0.8500	0.8500	-15.842%	16	5,026	-97.647%
2026-04-15	1.0200	1.0400	1.0100	1.0100	-5.607%	66	5,013	-98.020%
2026-04-14	1.2000	1.2500	1.0500	1.0700	0.000%	41	4,977	-98.131%
2026-04-13	0.9500	1.0700	0.9500	1.0700	+22.989%	136	4,955	-98.131%
2026-04-10	0.9000	0.9200	0.8500	0.8700	-2.247%	470	4,890	-97.701%
2026-04-09	0.7900	0.9200	0.7500	0.8900	+7.229%	60	4,707	-97.753%
2026-04-08	0.7000	0.8400	0.7000	0.8300	+15.278%	88	4,664	-97.590%
2026-04-07	0.7200	0.7200	0.7200	0.7200	-1.370%	21	4,663	-97.222%
2026-04-02	0.8100	0.8100	0.7300	0.7300	+2.817%	886	4,382	-97.260%
2026-04-01	0.7400	0.7400	0.7100	0.7100	0.000%	12	4,382	-97.183%
2026-03-31	0.7000	0.7300	0.6800	0.7100	+4.412%	114	4,370	-97.183%
2026-03-30	0.6600	0.7300	0.6600	0.6800	-1.449%	157	4,329	-97.059%
2026-03-27	0.6500	0.7500	0.6400	0.6900	+4.545%	344	4,184	-97.101%
2026-03-26	0.6300	0.6800	0.6300	0.6600	+1.538%	1,121	3,953	-96.970%
2026-03-25	0.6300	0.6500	0.6300	0.6500	-2.985%	500	3,409	-96.923%
2026-03-24	0.6200	0.6700	0.6200	0.6700	-2.899%	106	2,910	-97.015%
2026-03-23	0.7000	0.7000	0.6800	0.6900	-2.817%	187	2,910	-97.101%
2026-03-20	0.7100	0.7100	0.7100	0.7100	-18.391%	56	2,723	-97.183%
2026-03-19	0.8100	0.9500	0.8000	0.8700	+7.407%	161	2,667	-97.701%
2026-03-17	0.8100	0.8100	0.7700	0.8100	-1.220%	140	2,511	-97.531%
2026-03-16	0.8900	0.8900	0.8100	0.8200	-6.818%	127	2,572	-97.561%
2026-03-13	0.8500	0.9000	0.8300	0.8800	-3.297%	280	2,534	-97.727%
2026-03-12	1.0000	1.0000	0.8900	0.9100	-7.143%	13	2,297	-97.802%
2026-03-11	0.9700	1.0000	0.9500	0.9800	+22.500%	118	2,289	-97.959%
2026-03-10	0.8700	0.8800	0.7800	0.8000	-4.762%	100	2,185	-97.500%
2026-03-09	0.9500	0.9500	0.8200	0.8400	+13.514%	19	2,090	-97.619%
2026-03-06	0.6900	0.7600	0.6900	0.7400	+13.846%	286	2,081	-97.297%
2026-03-05	0.6100	0.6500	0.6100	0.6500	+1.563%	18	1,797	-96.923%
2026-03-04	0.6200	0.6400	0.6200	0.6400	-3.030%	50	1,804	-96.875%
2026-03-03	0.7400	0.7400	0.6400	0.6600	-9.589%	38	1,778	-96.970%
2026-03-02	0.7400	0.7400	0.7300	0.7300	-2.667%	27	1,788	-97.260%
2026-02-27	0.7400	0.7500	0.7300	0.7500	-7.407%	1,172	1,763	-97.333%
2026-02-26	0.7500	0.8100	0.7500	0.8100	+20.896%	248	933	-97.531%
2026-02-25	0.6600	0.7300	0.6300	0.6700	+13.559%	60	823	-97.015%
2026-02-23	0.5900	0.5900	0.5900	0.5900	-14.493%	2	823	-96.610%
2026-02-20	0.6900	0.6900	0.6900	0.6900	+16.949%	2	823	-97.101%
2026-02-17	0.5900	0.5900	0.5900	0.5900	+13.462%	1	823	-96.610%
2026-02-12	0.6000	0.6000	0.5200	0.5200	-17.460%	10	824	-96.154%
2026-02-11	0.7200	0.7200	0.6300	0.6300	-21.250%	8	831	-96.825%
2026-02-09	0.8000	0.8000	0.8000	0.8000	-4.762%	1	826	-97.500%
2026-02-06	0.8400	0.8400	0.8400	0.8400	-2.326%	3	826	-97.619%
2026-02-05	0.8200	0.8600	0.8200	0.8600	+14.667%	35	826	-97.674%
2026-02-04	0.7800	0.7900	0.7500	0.7500	-12.791%	7	834	-97.333%
2026-02-03	0.7200	0.8700	0.7200	0.8600	-5.495%	536	827	-97.674%
2026-02-02	0.9000	0.9400	0.9000	0.9100	-8.081%	28	420	-97.802%
2026-01-30	1.0900	1.0900	0.9900	0.9900	-30.769%	300	420	-97.980%
2026-01-29	1.4200	1.4800	1.3600	1.4300	-14.371%	9	220	-98.601%
2026-01-28	1.7400	1.7400	1.6700	1.6700	-21.596%	43	217	-98.802%
2026-01-16	2.1300	2.1300	2.1300	2.1300	+11.518%	1	181	-99.061%
2026-01-15	1.9100	1.9100	1.9100	1.9100	-7.729%	1	181	-98.953%
2026-01-14	2.0700	2.0700	2.0700	2.0700	-2.358%	1	180	-99.034%
2026-01-13	2.1200	2.1200	2.1200	2.1200	+9.845%	100	180	-99.057%
2026-01-12	1.9300	1.9300	1.9300	1.9300	-1.026%	9	80	-98.964%
2026-01-09	1.8700	1.9500	1.8700	1.9500	+1.563%	18	71	-98.974%
2026-01-07	1.9200	1.9800	1.9000	1.9200	-3.030%	4	63	-98.958%
2026-01-06	2.0000	2.0000	1.9800	1.9800	+7.027%	30	61	-98.990%
2026-01-02	1.8500	1.8500	1.8500	1.8500	+6.322%	1	32	-98.919%
2025-12-30	1.7300	1.7400	1.7300	1.7400	-2.247%	2	31	-98.851%
2025-12-26	1.7800	1.7800	1.7800	1.7800	-4.813%	2	30	-98.876%
2025-12-23	1.8600	1.8700	1.8600	1.8700	-1.579%	9	28	-98.930%
2025-12-22	1.9300	1.9300	1.9000	1.9000	-5.941%	8	19	-98.947%
2025-12-19	2.0200	2.0200	2.0200	2.0200	0.000%	11	11	-99.010%