Dark

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

EOD

Jul 31, 2026

1.28-1.538%(-0.02)187

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.2800	1.3300	1.1500	1.2800	-1.538%	187	6,083	0.000%
2026-07-30	1.2000	1.3100	1.1800	1.3000	+41.304%	144	6,091	-1.538%
2026-07-29	0.6600	1.0800	0.6600	0.9200	+53.333%	770	6,013	+39.130%
2026-07-28	0.7800	0.7800	0.4400	0.6000	-16.667%	377	5,621	+113.333%
2026-07-27	0.8500	0.8500	0.6500	0.7200	-19.101%	2,816	5,621	+77.778%
2026-07-24	1.1200	1.1500	0.8500	0.8900	-43.671%	837	6,200	+43.820%
2026-07-23	1.6400	1.6500	1.4200	1.5800	+8.966%	78	6,184	-18.987%
2026-07-22	1.4900	1.6000	1.3100	1.4500	-40.329%	248	6,231	-11.724%
2026-07-20	2.4900	2.4900	2.4300	2.4300	+0.830%	2	6,276	-47.325%
2026-07-17	1.9000	2.5300	1.7500	2.4100	-9.398%	228	6,275	-46.888%
2026-07-16	2.7100	2.7100	2.6600	2.6600	-5.000%	26	6,334	-51.880%
2026-07-15	2.8700	2.8700	2.6200	2.8000	+1.083%	19	6,334	-54.286%
2026-07-14	2.7700	2.7700	2.7700	2.7700	+2.593%	1	6,334	-53.791%
2026-07-13	2.7900	2.7900	2.7000	2.7000	-22.857%	44	6,334	-52.593%
2026-07-09	3.5500	3.5500	3.5000	3.5000	+9.375%	106	6,342	-63.429%
2026-07-08	3.5200	3.5200	3.0900	3.2000	-7.781%	8	6,342	-60.000%
2026-07-07	3.4500	3.4700	3.4500	3.4700	-4.932%	2	6,338	-63.112%
2026-07-06	3.6500	3.6500	3.6500	3.6500	-14.118%	3	6,337	-64.932%
2026-07-02	3.8000	4.2500	3.8000	4.2500	+18.056%	146	6,341	-69.882%
2026-06-30	3.1000	3.6500	3.1000	3.6000	+32.353%	456	6,341	-64.444%
2026-06-29	2.4000	2.7400	2.4000	2.7200	+20.354%	50	6,490	-52.941%
2026-06-26	2.2600	2.2600	2.2600	2.2600	+4.630%	2	6,490	-43.363%
2026-06-25	2.1400	2.1700	2.0600	2.1600	+0.935%	7	6,490	-40.741%
2026-06-24	2.1400	2.1400	2.1400	2.1400	+15.676%	10	6,492	-40.187%
2026-06-23	2.1400	2.1400	1.8500	1.8500	-20.601%	141	6,502	-30.811%
2026-06-22	2.3700	2.3700	2.2800	2.3300	-4.898%	104	6,602	-45.064%
2026-06-18	2.3600	2.4500	2.3600	2.4500	+4.255%	10	6,546	-47.755%
2026-06-17	2.2500	2.3500	2.1000	2.3500	+25.000%	38	6,546	-45.532%
2026-06-16	1.7600	1.8800	1.7500	1.8800	+11.243%	128	6,546	-31.915%
2026-06-15	1.6600	1.6900	1.6600	1.6900	+3.049%	6	6,537	-24.260%
2026-06-12	1.8400	1.8600	1.6000	1.6400	-9.392%	18	6,537	-21.951%
2026-06-11	1.8200	1.8600	1.8000	1.8100	-3.209%	44	6,537	-29.282%
2026-06-10	2.0400	2.1100	1.8100	1.8700	-14.612%	203	6,557	-31.551%
2026-06-09	2.0400	2.2500	2.0400	2.1900	-3.947%	140	6,576	-41.553%
2026-06-08	2.2900	2.2900	2.2000	2.2800	+7.547%	13	6,576	-43.860%
2026-06-05	2.1200	2.2400	2.0100	2.1200	-3.636%	10	6,581	-39.623%
2026-06-04	1.5100	2.3000	1.5100	2.2000	+34.969%	56	6,576	-41.818%
2026-06-03	1.3500	1.6700	1.3500	1.6300	+30.400%	17	6,544	-21.472%
2026-06-02	1.2000	1.2800	1.2000	1.2500	+10.619%	48	6,542	+2.400%
2026-06-01	1.1200	1.1700	1.0900	1.1300	-2.586%	245	6,504	+13.274%
2026-05-29	1.1400	1.1700	1.1000	1.1600	+5.455%	188	6,521	+10.345%
2026-05-28	1.0800	1.1400	1.0800	1.1000	+3.774%	206	6,460	+16.364%
2026-05-27	1.0100	1.0800	1.0000	1.0600	+8.163%	421	6,363	+20.755%
2026-05-26	0.9700	0.9800	0.9700	0.9800	+8.889%	60	6,256	+30.612%
2026-05-22	0.9100	0.9200	0.8900	0.9000	-2.174%	25	6,210	+42.222%
2026-05-21	0.9900	0.9900	0.9200	0.9200	-13.208%	161	6,212	+39.130%
2026-05-20	1.0800	1.0800	1.0600	1.0600	-2.752%	5	6,212	+20.755%
2026-05-19	1.1500	1.1500	1.0900	1.0900	-16.154%	77	6,174	+17.431%
2026-05-18	1.4700	1.4700	1.2600	1.3000	-7.143%	56	6,174	-1.538%
2026-05-15	1.1500	1.4000	1.1300	1.4000	+22.807%	106	6,174	-8.571%
2026-05-14	1.1700	1.1700	1.1400	1.1400	+8.571%	8	6,131	+12.281%
2026-05-13	1.0400	1.0500	1.0400	1.0500	+11.702%	3	6,133	+21.905%
2026-05-12	0.9900	1.0500	0.9400	0.9400	-17.544%	666	6,133	+36.170%
2026-05-11	1.1100	1.1400	1.0200	1.1400	+21.277%	43	6,133	+12.281%
2026-05-08	0.9400	0.9400	0.9400	0.9400	-6.000%	1	5,738	+36.170%
2026-05-07	0.8900	1.0000	0.8900	1.0000	+11.111%	41	5,738	+28.000%
2026-05-06	0.8000	0.9000	0.7900	0.9000	+20.000%	157	5,727	+42.222%
2026-05-05	0.7700	0.7900	0.7500	0.7500	-2.597%	325	5,680	+70.667%
2026-05-04	0.8000	0.8200	0.7700	0.7700	0.000%	15	5,479	+66.234%
2026-05-01	0.7700	0.7700	0.7500	0.7700	+1.316%	3	5,479	+66.234%
2026-04-30	0.7600	0.8400	0.7500	0.7600	-10.588%	32	5,479	+68.421%
2026-04-29	0.8700	0.8700	0.8200	0.8500	-1.163%	13	5,454	+50.588%
2026-04-28	0.8000	0.9200	0.7800	0.8600	-8.511%	155	5,451	+48.837%
2026-04-27	0.8900	0.9400	0.8800	0.9400	+20.513%	331	5,337	+36.170%
2026-04-24	0.7700	0.7900	0.7500	0.7800	+4.000%	24	5,079	+64.103%
2026-04-23	0.7700	0.7700	0.6700	0.7500	-14.773%	32	5,071	+70.667%
2026-04-22	1.0100	1.1700	0.8700	0.8800	-11.111%	37	5,045	+45.455%
2026-04-21	0.9400	0.9900	0.8200	0.9900	+30.263%	22	5,037	+29.293%
2026-04-20	0.7800	0.7800	0.7500	0.7600	-7.317%	10	5,037	+68.421%
2026-04-17	0.8000	0.8200	0.7700	0.8200	-3.529%	238	5,043	+56.098%
2026-04-16	0.8700	0.8700	0.8500	0.8500	-15.842%	16	5,026	+50.588%
2026-04-15	1.0200	1.0400	1.0100	1.0100	-5.607%	66	5,013	+26.733%
2026-04-14	1.2000	1.2500	1.0500	1.0700	0.000%	41	4,977	+19.626%
2026-04-13	0.9500	1.0700	0.9500	1.0700	+22.989%	136	4,955	+19.626%
2026-04-10	0.9000	0.9200	0.8500	0.8700	-2.247%	470	4,890	+47.126%
2026-04-09	0.7900	0.9200	0.7500	0.8900	+7.229%	60	4,707	+43.820%
2026-04-08	0.7000	0.8400	0.7000	0.8300	+15.278%	88	4,664	+54.217%
2026-04-07	0.7200	0.7200	0.7200	0.7200	-1.370%	21	4,663	+77.778%
2026-04-02	0.8100	0.8100	0.7300	0.7300	+2.817%	886	4,382	+75.342%
2026-04-01	0.7400	0.7400	0.7100	0.7100	0.000%	12	4,382	+80.282%
2026-03-31	0.7000	0.7300	0.6800	0.7100	+4.412%	114	4,370	+80.282%
2026-03-30	0.6600	0.7300	0.6600	0.6800	-1.449%	157	4,329	+88.235%
2026-03-27	0.6500	0.7500	0.6400	0.6900	+4.545%	344	4,184	+85.507%
2026-03-26	0.6300	0.6800	0.6300	0.6600	+1.538%	1,121	3,953	+93.939%
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	+91.045%
2026-03-23	0.7000	0.7000	0.6800	0.6900	-2.817%	187	2,910	+85.507%
2026-03-20	0.7100	0.7100	0.7100	0.7100	-18.391%	56	2,723	+80.282%
2026-03-19	0.8100	0.9500	0.8000	0.8700	+7.407%	161	2,667	+47.126%
2026-03-17	0.8100	0.8100	0.7700	0.8100	-1.220%	140	2,511	+58.025%
2026-03-16	0.8900	0.8900	0.8100	0.8200	-6.818%	127	2,572	+56.098%
2026-03-13	0.8500	0.9000	0.8300	0.8800	-3.297%	280	2,534	+45.455%
2026-03-12	1.0000	1.0000	0.8900	0.9100	-7.143%	13	2,297	+40.659%
2026-03-11	0.9700	1.0000	0.9500	0.9800	+22.500%	118	2,289	+30.612%
2026-03-10	0.8700	0.8800	0.7800	0.8000	-4.762%	100	2,185	+60.000%
2026-03-09	0.9500	0.9500	0.8200	0.8400	+13.514%	19	2,090	+52.381%
2026-03-06	0.6900	0.7600	0.6900	0.7400	+13.846%	286	2,081	+72.973%
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	+100.000%
2026-03-03	0.7400	0.7400	0.6400	0.6600	-9.589%	38	1,778	+93.939%
2026-03-02	0.7400	0.7400	0.7300	0.7300	-2.667%	27	1,788	+75.342%
2026-02-27	0.7400	0.7500	0.7300	0.7500	-7.407%	1,172	1,763	+70.667%
2026-02-26	0.7500	0.8100	0.7500	0.8100	+20.896%	248	933	+58.025%
2026-02-25	0.6600	0.7300	0.6300	0.6700	+13.559%	60	823	+91.045%
2026-02-23	0.5900	0.5900	0.5900	0.5900	-14.493%	2	823	+116.949%
2026-02-20	0.6900	0.6900	0.6900	0.6900	+16.949%	2	823	+85.507%
2026-02-17	0.5900	0.5900	0.5900	0.5900	+13.462%	1	823	+116.949%
2026-02-12	0.6000	0.6000	0.5200	0.5200	-17.460%	10	824	+146.154%
2026-02-11	0.7200	0.7200	0.6300	0.6300	-21.250%	8	831	+103.175%
2026-02-09	0.8000	0.8000	0.8000	0.8000	-4.762%	1	826	+60.000%
2026-02-06	0.8400	0.8400	0.8400	0.8400	-2.326%	3	826	+52.381%
2026-02-05	0.8200	0.8600	0.8200	0.8600	+14.667%	35	826	+48.837%
2026-02-04	0.7800	0.7900	0.7500	0.7500	-12.791%	7	834	+70.667%
2026-02-03	0.7200	0.8700	0.7200	0.8600	-5.495%	536	827	+48.837%
2026-02-02	0.9000	0.9400	0.9000	0.9100	-8.081%	28	420	+40.659%
2026-01-30	1.0900	1.0900	0.9900	0.9900	-30.769%	300	420	+29.293%
2026-01-29	1.4200	1.4800	1.3600	1.4300	-14.371%	9	220	-10.490%
2026-01-28	1.7400	1.7400	1.6700	1.6700	-21.596%	43	217	-23.353%
2026-01-16	2.1300	2.1300	2.1300	2.1300	+11.518%	1	181	-39.906%
2026-01-15	1.9100	1.9100	1.9100	1.9100	-7.729%	1	181	-32.984%
2026-01-14	2.0700	2.0700	2.0700	2.0700	-2.358%	1	180	-38.164%
2026-01-13	2.1200	2.1200	2.1200	2.1200	+9.845%	100	180	-39.623%
2026-01-12	1.9300	1.9300	1.9300	1.9300	-1.026%	9	80	-33.679%
2026-01-09	1.8700	1.9500	1.8700	1.9500	+1.563%	18	71	-34.359%
2026-01-07	1.9200	1.9800	1.9000	1.9200	-3.030%	4	63	-33.333%
2026-01-06	2.0000	2.0000	1.9800	1.9800	+7.027%	30	61	-35.354%
2026-01-02	1.8500	1.8500	1.8500	1.8500	+6.322%	1	32	-30.811%
2025-12-30	1.7300	1.7400	1.7300	1.7400	-2.247%	2	31	-26.437%
2025-12-26	1.7800	1.7800	1.7800	1.7800	-4.813%	2	30	-28.090%
2025-12-23	1.8600	1.8700	1.8600	1.8700	-1.579%	9	28	-31.551%
2025-12-22	1.9300	1.9300	1.9000	1.9000	-5.941%	8	19	-32.632%
2025-12-19	2.0200	2.0200	2.0200	2.0200	0.000%	11	11	-36.634%