Dark

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

EOD

Jul 31, 2026

2.78+47.090%(+0.89)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.0100	3.0100	2.7000	2.7800	+47.090%	137	9,728	0.000%
2026-07-29	1.8100	1.8900	1.8100	1.8900	+2.162%	14	9,745	+47.090%
2026-07-28	1.3200	1.8500	1.2900	1.8500	-0.538%	501	9,734	+50.270%
2026-07-27	1.9800	1.9900	1.8600	1.8600	-21.186%	21	10,055	+49.462%
2026-07-24	2.4800	2.4800	2.2800	2.3600	-21.333%	37	10,071	+17.797%
2026-07-22	2.9300	3.2000	2.9300	3.0000	-25.926%	52	10,050	-7.333%
2026-07-17	3.4300	4.0500	3.4300	4.0500	-11.957%	17	10,099	-31.358%
2026-07-15	4.4000	4.6000	4.3500	4.6000	-2.128%	56	10,114	-39.565%
2026-07-14	4.5500	4.7100	4.5500	4.7000	+1.075%	65	10,170	-40.851%
2026-07-13	4.7100	4.7100	4.5800	4.6500	-3.326%	5	10,218	-40.215%
2026-07-10	4.8100	4.8100	4.8100	4.8100	-9.586%	9	10,222	-42.204%
2026-07-09	5.3500	5.3500	5.3200	5.3200	-10.287%	11	10,222	-47.744%
2026-07-06	5.9300	5.9300	5.9300	5.9300	-1.167%	1	10,221	-53.120%
2026-07-02	5.6200	6.2000	5.6200	6.0000	+29.310%	221	10,170	-53.667%
2026-06-29	4.6500	4.6500	4.5500	4.6400	+20.519%	30	10,170	-40.086%
2026-06-25	3.8500	3.8500	3.8500	3.8500	+11.594%	35	10,170	-27.792%
2026-06-23	3.4500	3.4500	3.4500	3.4500	-14.179%	3	10,170	-19.420%
2026-06-22	3.9800	4.0200	3.9800	4.0200	+3.876%	2	10,170	-30.846%
2026-06-18	3.8700	3.8700	3.8700	3.8700	+3.476%	1	10,172	-28.165%
2026-06-17	3.7400	3.7400	3.7400	3.7400	+23.432%	10	10,172	-25.668%
2026-06-15	3.0300	3.0300	3.0300	3.0300	-2.258%	3	10,172	-8.251%
2026-06-12	3.1000	3.1000	3.1000	3.1000	-19.060%	1	10,172	-10.323%
2026-06-08	3.8300	3.8300	3.8300	3.8300	+6.685%	1	10,172	-27.415%
2026-06-05	3.6300	3.9500	3.5700	3.5900	-5.277%	8	10,173	-22.563%
2026-06-04	3.4500	3.7900	3.4500	3.7900	+30.690%	3	10,175	-26.649%
2026-06-03	3.0000	3.0000	2.9000	2.9000	+23.932%	5	10,175	-4.138%
2026-06-02	2.3700	2.3700	2.3400	2.3400	+9.346%	3	10,175	+18.803%
2026-06-01	2.2400	2.2800	2.1400	2.1400	-4.464%	42	10,172	+29.907%
2026-05-29	2.1700	2.2700	2.1700	2.2400	+4.673%	75	10,172	+24.107%
2026-05-28	2.0200	2.1700	1.9800	2.1400	+7.000%	28	10,169	+29.907%
2026-05-27	2.0000	2.0000	2.0000	2.0000	+3.093%	15	10,160	+39.000%
2026-05-26	1.9100	1.9400	1.8400	1.9400	+8.380%	41	10,157	+43.299%
2026-05-21	1.8800	1.8800	1.7900	1.7900	-15.166%	2	10,151	+55.307%
2026-05-20	2.1000	2.1100	2.1000	2.1100	0.000%	11	10,151	+31.754%
2026-05-19	2.3700	2.3900	2.1100	2.1100	-3.653%	3	10,151	+31.754%
2026-05-15	2.1400	2.1900	2.1400	2.1900	-0.455%	101	10,151	+26.941%
2026-05-14	2.1900	2.2500	2.1200	2.2000	0.000%	13	10,152	+26.364%
2026-05-13	1.8900	2.2000	1.8900	2.2000	+20.219%	10	10,154	+26.364%
2026-05-12	1.8800	2.0600	1.7900	1.8300	-15.668%	77	10,154	+51.913%
2026-05-11	1.8900	2.1700	1.8500	2.1700	+17.297%	18	10,154	+28.111%
2026-05-08	1.9100	1.9100	1.8500	1.8500	-5.128%	18	10,150	+50.270%
2026-05-07	1.8300	1.9500	1.8300	1.9500	+10.169%	127	10,143	+42.564%
2026-05-06	1.6400	1.7800	1.6200	1.7700	+19.595%	19	10,196	+57.062%
2026-05-05	1.5600	1.5800	1.4800	1.4800	-3.268%	91	10,192	+87.838%
2026-05-04	1.5800	1.6700	1.5300	1.5300	+4.795%	40	10,128	+81.699%
2026-05-01	1.5000	1.5000	1.4000	1.4600	-5.806%	44	10,121	+90.411%
2026-04-30	1.4400	1.5500	1.4100	1.5500	-9.884%	57	10,121	+79.355%
2026-04-29	1.6500	1.7200	1.6200	1.7200	+7.500%	17	10,103	+61.628%
2026-04-28	1.5100	1.6200	1.4900	1.6000	+4.575%	2,718	10,094	+73.750%
2026-04-27	1.6000	1.6000	1.5300	1.5300	+0.658%	45	7,441	+81.699%
2026-04-24	1.4800	1.5700	1.4800	1.5200	+12.593%	74	7,410	+82.895%
2026-04-23	1.4100	1.4700	1.3500	1.3500	-10.596%	10	7,401	+105.926%
2026-04-22	2.0300	2.1400	1.5100	1.5100	-20.526%	76	7,399	+84.106%
2026-04-21	1.6400	1.9000	1.5900	1.9000	+21.795%	41	7,355	+46.316%
2026-04-20	1.4200	1.5600	1.4200	1.5600	+5.405%	142	7,355	+78.205%
2026-04-17	1.4500	1.5200	1.4500	1.4800	-5.732%	272	7,355	+87.838%
2026-04-16	1.6400	1.6400	1.5700	1.5700	-11.299%	107	7,089	+77.070%
2026-04-15	1.7700	1.7700	1.7700	1.7700	-6.349%	1	6,982	+57.062%
2026-04-14	2.0800	2.0800	1.8800	1.8900	-3.077%	23	6,982	+47.090%
2026-04-13	1.7300	1.9500	1.7200	1.9500	+23.418%	487	6,976	+42.564%
2026-04-10	1.6100	1.6400	1.5600	1.5800	+3.947%	94	6,916	+75.949%
2026-04-09	1.3500	1.5800	1.3400	1.5200	+4.110%	76	6,851	+82.895%
2026-04-08	1.4200	1.4600	1.3300	1.4600	+15.873%	199	6,779	+90.411%
2026-04-07	1.1100	1.2700	1.1100	1.2600	+7.692%	43	6,592	+120.635%
2026-04-06	1.1500	1.2000	1.1400	1.1700	-7.874%	143	6,558	+137.607%
2026-04-02	1.2200	1.2900	1.2200	1.2700	+7.627%	259	6,161	+118.898%
2026-04-01	1.1200	1.2600	1.1000	1.1800	+6.306%	146	6,161	+135.593%
2026-03-30	1.0500	1.1600	1.0500	1.1100	-0.893%	117	6,029	+150.450%
2026-03-27	1.0300	1.1200	1.0000	1.1200	+5.660%	84	5,926	+148.214%
2026-03-26	1.0600	1.0900	1.0200	1.0600	-1.852%	2,371	5,548	+162.264%
2026-03-25	1.0500	1.0800	1.0400	1.0800	+0.935%	59	3,577	+157.407%
2026-03-24	1.0000	1.0700	1.0000	1.0700	-10.833%	270	3,536	+159.813%
2026-03-23	1.2000	1.2000	1.2000	1.2000	-1.639%	3	3,289	+131.667%
2026-03-20	1.1900	1.3500	1.1400	1.2200	-12.857%	58	3,288	+127.869%
2026-03-19	1.3900	1.5500	1.3500	1.4000	-3.448%	171	3,255	+98.571%
2026-03-18	1.4400	1.4500	1.4400	1.4500	+3.571%	107	3,095	+91.724%
2026-03-16	1.4600	1.4600	1.3900	1.4000	-2.778%	50	2,989	+98.571%
2026-03-13	1.4300	1.4800	1.4000	1.4400	-7.692%	60	2,939	+93.056%
2026-03-12	1.6100	1.6100	1.5400	1.5600	-2.500%	11	2,898	+78.205%
2026-03-11	1.6000	1.6000	1.6000	1.6000	+19.403%	1	2,892	+73.750%
2026-03-10	1.3700	1.3700	1.3400	1.3400	-3.597%	17	2,892	+107.463%
2026-03-09	1.3700	1.4000	1.3700	1.3900	+13.934%	7	2,875	+100.000%
2026-03-06	1.1100	1.2400	1.1100	1.2200	+11.927%	69	2,868	+127.869%
2026-03-05	1.0700	1.1000	1.0500	1.0900	+2.830%	1,825	2,814	+155.046%
2026-03-04	1.1100	1.1100	1.0600	1.0600	-5.357%	13	989	+162.264%
2026-03-03	1.2300	1.2300	1.1100	1.1200	-9.677%	32	976	+148.214%
2026-03-02	1.1900	1.2700	1.1900	1.2400	-0.800%	587	972	+124.194%
2026-02-27	1.2400	1.2900	1.2100	1.2500	-10.072%	45	618	+122.400%
2026-02-26	1.3300	1.3900	1.3300	1.3900	+11.200%	3	593	+100.000%
2026-02-25	1.1200	1.2700	1.1200	1.2500	+9.649%	76	579	+122.400%
2026-02-24	1.1600	1.1600	1.1400	1.1400	+7.547%	12	579	+143.860%
2026-02-23	1.1600	1.1600	1.0000	1.0600	-13.821%	93	567	+162.264%
2026-02-20	1.2500	1.2600	1.2300	1.2300	+6.957%	222	478	+126.016%
2026-02-19	1.1000	1.1600	1.1000	1.1500	-4.959%	22	262	+141.739%
2026-02-18	1.2100	1.2100	1.2100	1.2100	+18.627%	1	262	+129.752%
2026-02-17	1.0400	1.0800	0.9700	1.0200	-0.971%	27	262	+172.549%
2026-02-13	1.1400	1.1900	1.0300	1.0300	-0.962%	79	264	+169.903%
2026-02-12	0.9200	1.0400	0.9200	1.0400	-5.455%	172	264	+167.308%
2026-02-11	1.1100	1.1100	1.1000	1.1000	-16.031%	2	118	+152.727%
2026-02-10	1.3500	1.3900	1.3100	1.3100	-10.274%	30	116	+112.214%
2026-02-09	1.4600	1.4600	1.4600	1.4600	-1.351%	1	104	+90.411%
2026-02-06	1.5000	1.5000	1.4700	1.4800	0.000%	3	103	+87.838%
2026-02-05	1.4200	1.4800	1.3800	1.4800	-1.987%	13	102	+87.838%
2026-02-04	1.4500	1.6800	1.3800	1.5100	-8.485%	99	91	+84.106%
2026-02-03	1.6500	1.6500	1.6500	1.6500	+5.096%	1	20	+68.485%
2026-02-02	1.5700	1.5700	1.5700	1.5700	-38.431%	1	21	+77.070%
2026-01-29	2.7000	2.7000	2.5500	2.5500	-11.150%	3	21	+9.020%
2026-01-28	2.8700	2.8700	2.8700	2.8700	-7.419%	1	24	-3.136%
2026-01-22	3.1000	3.1000	3.1000	3.1000	-8.824%	7	25	-10.323%
2026-01-20	3.4500	3.4500	3.4000	3.4000	+2.410%	2	22	-18.235%
2026-01-16	3.3200	3.3200	3.3200	3.3200	+3.106%	5	22	-16.265%
2026-01-15	3.2200	3.2200	3.2200	3.2200	+2.875%	10	22	-13.665%
2026-01-09	3.1500	3.1800	3.1300	3.1300	+0.968%	13	23	-11.182%
2026-01-08	3.1000	3.1000	3.1000	3.1000	-1.587%	1	11	-10.323%
2026-01-06	3.1500	3.1500	3.1500	3.1500	+9.375%	1	10	-11.746%
2026-01-02	2.8600	2.8800	2.8600	2.8800	+5.882%	8	9	-3.472%
2025-12-31	2.7700	2.7700	2.7200	2.7200	0.000%	5	0	+2.206%