Dark

T20260918P26
T Sep 18 2026 26.00 Put (T260918P00026000)
option OPRA

EOD

Sep 16, 2026

0.3100+520.000%(+0.2600)3,098

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0700	0.4000	0.0300	0.3100	+520.000%	3,098	13,995	0.000%
2026-09-15	0.1100	0.1300	0.0300	0.0500	-61.538%	2,102	14,089	+520.000%
2026-09-14	0.2200	0.2200	0.0800	0.1300	-50.000%	4,033	13,477	+138.462%
2026-09-11	0.4000	0.4000	0.2200	0.2600	-55.932%	1,095	11,676	+19.231%
2026-09-10	0.6400	0.7400	0.5600	0.5900	-37.234%	81	11,089	-47.458%
2026-09-09	0.8300	1.1700	0.7500	0.9400	+51.613%	749	11,102	-67.021%
2026-09-08	0.6800	0.7500	0.5200	0.6200	+3.333%	526	11,324	-50.000%
2026-09-04	0.4500	0.6000	0.3600	0.6000	+50.000%	809	11,122	-48.333%
2026-09-03	0.4500	0.5200	0.3400	0.4000	-13.043%	759	11,122	-22.500%
2026-09-02	0.4600	0.4900	0.2900	0.4600	+4.545%	225	10,490	-32.609%
2026-09-01	0.4000	0.4500	0.3500	0.4400	-15.385%	524	10,520	-29.545%
2026-08-31	0.5000	0.5200	0.3800	0.5200	+4.000%	363	10,285	-40.385%
2026-08-28	0.5800	0.5800	0.4900	0.5000	-37.500%	146	10,074	-38.000%
2026-08-27	0.9100	0.9100	0.7900	0.8000	+45.455%	33	9,985	-61.250%
2026-08-26	0.6900	0.6900	0.5500	0.5500	-15.385%	70	10,010	-43.636%
2026-08-25	0.7800	0.7800	0.6400	0.6500	-10.959%	474	9,987	-52.308%
2026-08-24	0.8400	0.8600	0.7300	0.7300	-27.000%	252	9,525	-57.534%
2026-08-21	0.9000	1.0600	0.9000	1.0000	-11.504%	142	9,422	-69.000%
2026-08-20	1.1100	1.1600	1.1100	1.1300	+0.893%	168	9,515	-72.566%
2026-08-19	0.9600	1.1500	0.9300	1.1200	-8.943%	141	9,514	-72.321%
2026-08-18	1.3000	1.3000	1.1700	1.2300	-18.000%	324	9,495	-74.797%
2026-08-17	1.3000	1.5000	1.2600	1.5000	+7.143%	244	9,458	-79.333%
2026-08-14	1.3900	1.4000	1.3300	1.4000	-24.324%	10	9,335	-77.857%
2026-08-13	1.8500	1.8500	1.8500	1.8500	-9.756%	10	9,334	-83.243%
2026-08-12	2.0500	2.0500	2.0500	2.0500	+12.637%	5	9,344	-84.878%
2026-08-11	1.8500	1.8500	1.8200	1.8200	-12.077%	26	9,339	-82.967%
2026-08-10	2.4400	2.4600	2.0500	2.0700	-18.504%	43	9,337	-85.024%
2026-08-07	2.5400	2.5400	2.5400	2.5400	+0.395%	8	9,343	-87.795%
2026-08-06	2.6300	2.6900	2.4100	2.5300	-19.683%	77	9,343	-87.747%
2026-08-05	3.1500	3.4500	3.0500	3.1500	+17.100%	61	9,353	-90.159%
2026-08-04	2.9000	2.9700	2.6500	2.6900	+6.746%	53	9,392	-88.476%
2026-08-03	2.4500	2.7000	2.4300	2.5200	-9.353%	592	9,419	-87.698%
2026-07-31	3.0100	3.0100	2.7000	2.7800	+47.090%	137	9,728	-88.849%
2026-07-29	1.8100	1.8900	1.8100	1.8900	+2.162%	14	9,745	-83.598%
2026-07-28	1.3200	1.8500	1.2900	1.8500	-0.538%	501	9,734	-83.243%
2026-07-27	1.9800	1.9900	1.8600	1.8600	-21.186%	21	10,055	-83.333%
2026-07-24	2.4800	2.4800	2.2800	2.3600	-21.333%	37	10,071	-86.864%
2026-07-22	2.9300	3.2000	2.9300	3.0000	-25.926%	52	10,050	-89.667%
2026-07-17	3.4300	4.0500	3.4300	4.0500	-11.957%	17	10,099	-92.346%
2026-07-15	4.4000	4.6000	4.3500	4.6000	-2.128%	56	10,114	-93.261%
2026-07-14	4.5500	4.7100	4.5500	4.7000	+1.075%	65	10,170	-93.404%
2026-07-13	4.7100	4.7100	4.5800	4.6500	-3.326%	5	10,218	-93.333%
2026-07-10	4.8100	4.8100	4.8100	4.8100	-9.586%	9	10,222	-93.555%
2026-07-09	5.3500	5.3500	5.3200	5.3200	-10.287%	11	10,222	-94.173%
2026-07-06	5.9300	5.9300	5.9300	5.9300	-1.167%	1	10,221	-94.772%
2026-07-02	5.6200	6.2000	5.6200	6.0000	+29.310%	221	10,170	-94.833%
2026-06-29	4.6500	4.6500	4.5500	4.6400	+20.519%	30	10,170	-93.319%
2026-06-25	3.8500	3.8500	3.8500	3.8500	+11.594%	35	10,170	-91.948%
2026-06-23	3.4500	3.4500	3.4500	3.4500	-14.179%	3	10,170	-91.014%
2026-06-22	3.9800	4.0200	3.9800	4.0200	+3.876%	2	10,170	-92.289%
2026-06-18	3.8700	3.8700	3.8700	3.8700	+3.476%	1	10,172	-91.990%
2026-06-17	3.7400	3.7400	3.7400	3.7400	+23.432%	10	10,172	-91.711%
2026-06-15	3.0300	3.0300	3.0300	3.0300	-2.258%	3	10,172	-89.769%
2026-06-12	3.1000	3.1000	3.1000	3.1000	-19.060%	1	10,172	-90.000%
2026-06-08	3.8300	3.8300	3.8300	3.8300	+6.685%	1	10,172	-91.906%
2026-06-05	3.6300	3.9500	3.5700	3.5900	-5.277%	8	10,173	-91.365%
2026-06-04	3.4500	3.7900	3.4500	3.7900	+30.690%	3	10,175	-91.821%
2026-06-03	3.0000	3.0000	2.9000	2.9000	+23.932%	5	10,175	-89.310%
2026-06-02	2.3700	2.3700	2.3400	2.3400	+9.346%	3	10,175	-86.752%
2026-06-01	2.2400	2.2800	2.1400	2.1400	-4.464%	42	10,172	-85.514%
2026-05-29	2.1700	2.2700	2.1700	2.2400	+4.673%	75	10,172	-86.161%
2026-05-28	2.0200	2.1700	1.9800	2.1400	+7.000%	28	10,169	-85.514%
2026-05-27	2.0000	2.0000	2.0000	2.0000	+3.093%	15	10,160	-84.500%
2026-05-26	1.9100	1.9400	1.8400	1.9400	+8.380%	41	10,157	-84.021%
2026-05-21	1.8800	1.8800	1.7900	1.7900	-15.166%	2	10,151	-82.682%
2026-05-20	2.1000	2.1100	2.1000	2.1100	0.000%	11	10,151	-85.308%
2026-05-19	2.3700	2.3900	2.1100	2.1100	-3.653%	3	10,151	-85.308%
2026-05-15	2.1400	2.1900	2.1400	2.1900	-0.455%	101	10,151	-85.845%
2026-05-14	2.1900	2.2500	2.1200	2.2000	0.000%	13	10,152	-85.909%
2026-05-13	1.8900	2.2000	1.8900	2.2000	+20.219%	10	10,154	-85.909%
2026-05-12	1.8800	2.0600	1.7900	1.8300	-15.668%	77	10,154	-83.060%
2026-05-11	1.8900	2.1700	1.8500	2.1700	+17.297%	18	10,154	-85.714%
2026-05-08	1.9100	1.9100	1.8500	1.8500	-5.128%	18	10,150	-83.243%
2026-05-07	1.8300	1.9500	1.8300	1.9500	+10.169%	127	10,143	-84.103%
2026-05-06	1.6400	1.7800	1.6200	1.7700	+19.595%	19	10,196	-82.486%
2026-05-05	1.5600	1.5800	1.4800	1.4800	-3.268%	91	10,192	-79.054%
2026-05-04	1.5800	1.6700	1.5300	1.5300	+4.795%	40	10,128	-79.739%
2026-05-01	1.5000	1.5000	1.4000	1.4600	-5.806%	44	10,121	-78.767%
2026-04-30	1.4400	1.5500	1.4100	1.5500	-9.884%	57	10,121	-80.000%
2026-04-29	1.6500	1.7200	1.6200	1.7200	+7.500%	17	10,103	-81.977%
2026-04-28	1.5100	1.6200	1.4900	1.6000	+4.575%	2,718	10,094	-80.625%
2026-04-27	1.6000	1.6000	1.5300	1.5300	+0.658%	45	7,441	-79.739%
2026-04-24	1.4800	1.5700	1.4800	1.5200	+12.593%	74	7,410	-79.605%
2026-04-23	1.4100	1.4700	1.3500	1.3500	-10.596%	10	7,401	-77.037%
2026-04-22	2.0300	2.1400	1.5100	1.5100	-20.526%	76	7,399	-79.470%
2026-04-21	1.6400	1.9000	1.5900	1.9000	+21.795%	41	7,355	-83.684%
2026-04-20	1.4200	1.5600	1.4200	1.5600	+5.405%	142	7,355	-80.128%
2026-04-17	1.4500	1.5200	1.4500	1.4800	-5.732%	272	7,355	-79.054%
2026-04-16	1.6400	1.6400	1.5700	1.5700	-11.299%	107	7,089	-80.255%
2026-04-15	1.7700	1.7700	1.7700	1.7700	-6.349%	1	6,982	-82.486%
2026-04-14	2.0800	2.0800	1.8800	1.8900	-3.077%	23	6,982	-83.598%
2026-04-13	1.7300	1.9500	1.7200	1.9500	+23.418%	487	6,976	-84.103%
2026-04-10	1.6100	1.6400	1.5600	1.5800	+3.947%	94	6,916	-80.380%
2026-04-09	1.3500	1.5800	1.3400	1.5200	+4.110%	76	6,851	-79.605%
2026-04-08	1.4200	1.4600	1.3300	1.4600	+15.873%	199	6,779	-78.767%
2026-04-07	1.1100	1.2700	1.1100	1.2600	+7.692%	43	6,592	-75.397%
2026-04-06	1.1500	1.2000	1.1400	1.1700	-7.874%	143	6,558	-73.504%
2026-04-02	1.2200	1.2900	1.2200	1.2700	+7.627%	259	6,161	-75.591%
2026-04-01	1.1200	1.2600	1.1000	1.1800	+6.306%	146	6,161	-73.729%
2026-03-30	1.0500	1.1600	1.0500	1.1100	-0.893%	117	6,029	-72.072%
2026-03-27	1.0300	1.1200	1.0000	1.1200	+5.660%	84	5,926	-72.321%
2026-03-26	1.0600	1.0900	1.0200	1.0600	-1.852%	2,371	5,548	-70.755%
2026-03-25	1.0500	1.0800	1.0400	1.0800	+0.935%	59	3,577	-71.296%
2026-03-24	1.0000	1.0700	1.0000	1.0700	-10.833%	270	3,536	-71.028%
2026-03-23	1.2000	1.2000	1.2000	1.2000	-1.639%	3	3,289	-74.167%
2026-03-20	1.1900	1.3500	1.1400	1.2200	-12.857%	58	3,288	-74.590%
2026-03-19	1.3900	1.5500	1.3500	1.4000	-3.448%	171	3,255	-77.857%
2026-03-18	1.4400	1.4500	1.4400	1.4500	+3.571%	107	3,095	-78.621%
2026-03-16	1.4600	1.4600	1.3900	1.4000	-2.778%	50	2,989	-77.857%
2026-03-13	1.4300	1.4800	1.4000	1.4400	-7.692%	60	2,939	-78.472%
2026-03-12	1.6100	1.6100	1.5400	1.5600	-2.500%	11	2,898	-80.128%
2026-03-11	1.6000	1.6000	1.6000	1.6000	+19.403%	1	2,892	-80.625%
2026-03-10	1.3700	1.3700	1.3400	1.3400	-3.597%	17	2,892	-76.866%
2026-03-09	1.3700	1.4000	1.3700	1.3900	+13.934%	7	2,875	-77.698%
2026-03-06	1.1100	1.2400	1.1100	1.2200	+11.927%	69	2,868	-74.590%
2026-03-05	1.0700	1.1000	1.0500	1.0900	+2.830%	1,825	2,814	-71.560%
2026-03-04	1.1100	1.1100	1.0600	1.0600	-5.357%	13	989	-70.755%
2026-03-03	1.2300	1.2300	1.1100	1.1200	-9.677%	32	976	-72.321%
2026-03-02	1.1900	1.2700	1.1900	1.2400	-0.800%	587	972	-75.000%
2026-02-27	1.2400	1.2900	1.2100	1.2500	-10.072%	45	618	-75.200%
2026-02-26	1.3300	1.3900	1.3300	1.3900	+11.200%	3	593	-77.698%
2026-02-25	1.1200	1.2700	1.1200	1.2500	+9.649%	76	579	-75.200%
2026-02-24	1.1600	1.1600	1.1400	1.1400	+7.547%	12	579	-72.807%
2026-02-23	1.1600	1.1600	1.0000	1.0600	-13.821%	93	567	-70.755%
2026-02-20	1.2500	1.2600	1.2300	1.2300	+6.957%	222	478	-74.797%
2026-02-19	1.1000	1.1600	1.1000	1.1500	-4.959%	22	262	-73.043%
2026-02-18	1.2100	1.2100	1.2100	1.2100	+18.627%	1	262	-74.380%
2026-02-17	1.0400	1.0800	0.9700	1.0200	-0.971%	27	262	-69.608%
2026-02-13	1.1400	1.1900	1.0300	1.0300	-0.962%	79	264	-69.903%
2026-02-12	0.9200	1.0400	0.9200	1.0400	-5.455%	172	264	-70.192%
2026-02-11	1.1100	1.1100	1.1000	1.1000	-16.031%	2	118	-71.818%
2026-02-10	1.3500	1.3900	1.3100	1.3100	-10.274%	30	116	-76.336%
2026-02-09	1.4600	1.4600	1.4600	1.4600	-1.351%	1	104	-78.767%
2026-02-06	1.5000	1.5000	1.4700	1.4800	0.000%	3	103	-79.054%
2026-02-05	1.4200	1.4800	1.3800	1.4800	-1.987%	13	102	-79.054%
2026-02-04	1.4500	1.6800	1.3800	1.5100	-8.485%	99	91	-79.470%
2026-02-03	1.6500	1.6500	1.6500	1.6500	+5.096%	1	20	-81.212%
2026-02-02	1.5700	1.5700	1.5700	1.5700	-38.431%	1	21	-80.255%
2026-01-29	2.7000	2.7000	2.5500	2.5500	-11.150%	3	21	-87.843%
2026-01-28	2.8700	2.8700	2.8700	2.8700	-7.419%	1	24	-89.199%
2026-01-22	3.1000	3.1000	3.1000	3.1000	-8.824%	7	25	-90.000%
2026-01-20	3.4500	3.4500	3.4000	3.4000	+2.410%	2	22	-90.882%
2026-01-16	3.3200	3.3200	3.3200	3.3200	+3.106%	5	22	-90.663%
2026-01-15	3.2200	3.2200	3.2200	3.2200	+2.875%	10	22	-90.373%
2026-01-09	3.1500	3.1800	3.1300	3.1300	+0.968%	13	23	-90.096%
2026-01-08	3.1000	3.1000	3.1000	3.1000	-1.587%	1	11	-90.000%
2026-01-06	3.1500	3.1500	3.1500	3.1500	+9.375%	1	10	-90.159%
2026-01-02	2.8600	2.8800	2.8600	2.8800	+5.882%	8	9	-89.236%
2025-12-31	2.7700	2.7700	2.7200	2.7200	0.000%	5	0	-88.603%