Dark

T20260918P27
T Sep 18 2026 27.00 Put (T260918P00027000)
option OPRA

EOD

Jul 31, 2026

3.90+5.405%(+0.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.9000	3.9000	3.9000	3.9000	+5.405%	7	4,683	0.000%
2026-07-30	3.5200	3.8000	3.5200	3.7000	+33.574%	95	4,690	+5.405%
2026-07-29	2.6600	2.8300	2.5500	2.7700	+44.271%	48	4,746	+40.794%
2026-07-28	2.3100	2.3100	1.7500	1.9200	-26.718%	781	4,772	+103.125%
2026-07-27	2.8200	2.8200	2.6000	2.6200	-14.098%	48	4,127	+48.855%
2026-07-24	3.4400	3.4400	3.0500	3.0500	-25.610%	74	4,138	+27.869%
2026-07-23	3.7000	4.2700	3.7000	4.1000	+12.329%	50	4,132	-4.878%
2026-07-22	3.6500	3.6500	3.6500	3.6500	-27.723%	1	4,652	+6.849%
2026-07-20	5.3000	5.3000	5.0000	5.0500	-2.885%	51	4,652	-22.772%
2026-07-17	4.4000	5.2500	4.4000	5.2000	-4.587%	171	4,673	-25.000%
2026-07-16	5.4500	5.4500	5.4500	5.4500	-3.710%	8	4,731	-28.440%
2026-07-14	5.6600	5.6600	5.6600	5.6600	-3.578%	3	4,872	-31.095%
2026-07-10	6.2100	6.2100	5.8700	5.8700	-9.692%	30	4,936	-33.560%
2026-07-09	6.5000	6.5000	6.5000	6.5000	-2.985%	1	5,699	-40.000%
2026-07-06	6.8500	6.9500	6.5500	6.7000	+2.290%	52	5,700	-41.791%
2026-06-30	6.6000	6.6000	6.4000	6.5500	+23.585%	20	5,728	-40.458%
2026-06-29	5.1800	5.3000	5.1800	5.3000	+13.006%	20	5,727	-26.415%
2026-06-26	4.6900	4.6900	4.6900	4.6900	+2.402%	1	5,738	-16.844%
2026-06-23	4.5800	4.5800	4.5800	4.5800	-9.307%	1	5,738	-14.847%
2026-06-22	5.0000	5.0500	4.8500	5.0500	+1.000%	7	5,739	-22.772%
2026-06-18	4.7500	5.0000	4.7500	5.0000	+1.010%	11	5,751	-22.000%
2026-06-17	4.6500	4.9500	4.6500	4.9500	+15.116%	8	5,751	-21.212%
2026-06-16	4.0500	4.3000	3.9500	4.3000	+8.861%	11	5,751	-9.302%
2026-06-15	3.8500	4.0000	3.8500	3.9500	+3.947%	28	5,742	-1.266%
2026-06-12	4.0000	4.0000	3.8000	3.8000	-7.317%	7	5,742	+2.632%
2026-06-11	4.2500	4.2500	4.0500	4.1000	-1.205%	12	5,742	-4.878%
2026-06-10	4.3500	4.3500	4.1000	4.1500	-9.783%	45	5,747	-6.024%
2026-06-09	4.9000	4.9000	4.4000	4.6000	-3.158%	31	5,788	-15.217%
2026-06-08	4.8000	4.8000	4.5500	4.7500	+5.556%	11	5,816	-17.895%
2026-06-05	4.2800	4.7000	4.2800	4.5000	-6.250%	46	5,823	-13.333%
2026-06-04	3.7500	4.8000	3.7500	4.8000	+24.675%	35	5,858	-18.750%
2026-06-03	3.4000	3.8500	3.4000	3.8500	+28.333%	8	5,872	+1.299%
2026-06-02	3.1500	3.2500	2.9800	3.0000	+2.041%	13	5,873	+30.000%
2026-06-01	2.8200	2.9800	2.8200	2.9400	-2.000%	12	5,882	+32.653%
2026-05-29	2.8200	3.0000	2.8200	3.0000	+4.167%	24	5,889	+30.000%
2026-05-28	2.7700	2.8800	2.7700	2.8800	+6.273%	19	5,892	+35.417%
2026-05-27	2.7400	2.7400	2.6500	2.7100	+9.717%	8	5,887	+43.911%
2026-05-22	2.4700	2.5600	2.4600	2.4700	-1.594%	32	5,887	+57.895%
2026-05-21	2.6100	2.6100	2.5100	2.5100	-10.036%	8	5,887	+55.378%
2026-05-20	2.5700	2.8300	2.5700	2.7900	-1.064%	12	5,887	+39.785%
2026-05-19	2.9500	2.9700	2.8100	2.8200	-9.032%	19	5,890	+38.298%
2026-05-18	3.5000	3.5000	3.0500	3.1000	-6.061%	12	5,890	+25.806%
2026-05-15	2.8900	3.3000	2.8700	3.3000	+10.738%	37	5,890	+18.182%
2026-05-14	2.8700	3.2000	2.8700	2.9800	+9.559%	64	5,909	+30.872%
2026-05-13	2.4700	2.7200	2.4700	2.7200	+10.569%	21	5,937	+43.382%
2026-05-12	2.6500	2.6700	2.4600	2.4600	-12.456%	11	5,937	+58.537%
2026-05-11	2.7600	2.8200	2.7400	2.8100	+13.765%	13	5,937	+38.790%
2026-05-08	2.5200	2.5600	2.4700	2.4700	-4.264%	9	5,951	+57.895%
2026-05-07	2.4600	2.5800	2.4200	2.5800	+8.403%	11	5,954	+51.163%
2026-05-06	2.1700	2.3800	2.1700	2.3800	+15.534%	13	5,954	+63.866%
2026-05-05	2.1400	2.1600	2.0600	2.0600	-3.286%	54	5,958	+89.320%
2026-05-04	2.1100	2.1400	2.0800	2.1300	+7.576%	11	5,933	+83.099%
2026-05-01	1.9900	1.9900	1.8900	1.9800	-2.463%	145	5,891	+96.970%
2026-04-30	2.0100	2.1100	1.9100	2.0300	-6.881%	680	5,891	+92.118%
2026-04-29	2.1300	2.2100	2.1300	2.1800	+3.318%	14	5,546	+78.899%
2026-04-28	2.1300	2.1500	1.9900	2.1100	+5.500%	188	5,553	+84.834%
2026-04-27	2.0800	2.0800	2.0000	2.0000	+0.503%	32	5,519	+95.000%
2026-04-24	2.0100	2.0100	1.9900	1.9900	+11.173%	4	5,545	+95.980%
2026-04-23	1.9400	1.9400	1.7900	1.7900	-15.962%	6	5,545	+117.877%
2026-04-22	2.2400	2.2900	2.1300	2.1300	0.000%	38	5,540	+83.099%
2026-04-21	2.1300	2.1300	2.1300	2.1300	+8.673%	2	5,503	+83.099%
2026-04-20	1.9300	1.9600	1.9200	1.9600	-2.000%	183	5,503	+98.980%
2026-04-17	1.9600	2.0000	1.8700	2.0000	-3.846%	312	5,652	+95.000%
2026-04-16	2.0800	2.0800	2.0800	2.0800	-12.605%	1	5,354	+87.500%
2026-04-15	2.3800	2.3800	2.3800	2.3800	-5.179%	1	5,354	+63.866%
2026-04-14	2.4500	2.5100	2.4500	2.5100	+2.869%	4	5,354	+55.378%
2026-04-13	2.3500	2.4400	2.2500	2.4400	+20.197%	4	5,356	+59.836%
2026-04-10	2.0600	2.0900	1.9900	2.0300	+2.010%	19	5,357	+92.118%
2026-04-09	1.7700	2.0100	1.7500	1.9900	+8.743%	128	5,346	+95.980%
2026-04-08	1.9000	1.9000	1.7900	1.8300	+13.665%	201	5,290	+113.115%
2026-04-07	1.4500	1.6200	1.4400	1.6100	+8.784%	101	5,207	+142.236%
2026-04-06	1.4700	1.5200	1.4700	1.4800	-10.303%	87	5,147	+163.514%
2026-04-02	1.4900	1.6600	1.4900	1.6500	+7.143%	191	4,995	+136.364%
2026-04-01	1.4300	1.5400	1.4200	1.5400	+6.944%	95	4,995	+153.247%
2026-03-31	1.5000	1.5000	1.4400	1.4400	+5.109%	1,204	4,941	+170.833%
2026-03-30	1.3900	1.3900	1.3700	1.3700	-2.143%	7	3,740	+184.672%
2026-03-27	1.3100	1.4000	1.2900	1.4000	+0.719%	350	3,737	+178.571%
2026-03-26	1.3700	1.3900	1.3700	1.3900	+0.725%	8	3,631	+180.576%
2026-03-25	1.3600	1.3800	1.3600	1.3800	0.000%	22	3,626	+182.609%
2026-03-24	1.3300	1.3900	1.2900	1.3800	-5.479%	22	3,608	+182.609%
2026-03-23	1.4600	1.6000	1.4400	1.4600	-5.806%	50	3,614	+167.123%
2026-03-20	1.5300	1.5600	1.4700	1.5500	-15.761%	123	3,593	+151.613%
2026-03-19	1.7400	1.9700	1.7400	1.8400	-0.541%	269	3,510	+111.957%
2026-03-18	1.7900	1.8900	1.7800	1.8500	+5.114%	46	3,411	+110.811%
2026-03-17	1.7300	1.7700	1.6800	1.7600	-2.222%	40	3,395	+121.591%
2026-03-16	1.8700	1.9100	1.7800	1.8000	-1.639%	117	3,381	+116.667%
2026-03-13	1.8600	1.8600	1.8300	1.8300	-6.633%	260	3,363	+113.115%
2026-03-12	2.0500	2.0500	1.9600	1.9600	-6.220%	6	3,363	+98.980%
2026-03-11	1.9100	2.1500	1.9100	2.0900	+20.115%	62	3,361	+86.603%
2026-03-10	1.9000	1.9100	1.7100	1.7400	-5.435%	80	3,309	+124.138%
2026-03-09	1.9000	1.9000	1.8000	1.8400	+17.197%	41	3,275	+111.957%
2026-03-06	1.3800	1.5900	1.3800	1.5700	+11.348%	345	3,238	+148.408%
2026-03-05	1.4300	1.4300	1.4000	1.4100	+2.174%	265	3,134	+176.596%
2026-03-04	1.4400	1.4400	1.3800	1.3800	-4.167%	10	2,893	+182.609%
2026-03-03	1.5600	1.5600	1.4400	1.4400	-13.253%	43	2,893	+170.833%
2026-03-02	1.5500	1.6600	1.5500	1.6600	-0.599%	25	2,910	+134.940%
2026-02-27	1.6900	1.7000	1.6100	1.6700	-4.023%	279	2,914	+133.533%
2026-02-26	1.6900	1.7600	1.6900	1.7400	+6.098%	57	2,921	+124.138%
2026-02-25	1.5800	1.6700	1.5200	1.6400	+20.588%	366	2,914	+137.805%
2026-02-24	1.3600	1.3600	1.3600	1.3600	-0.730%	2	2,914	+186.765%
2026-02-23	1.5500	1.5500	1.3100	1.3700	-11.039%	62	2,916	+184.672%
2026-02-19	1.4400	1.5400	1.4400	1.5400	-3.145%	7	2,917	+153.247%
2026-02-18	1.4300	1.5900	1.4300	1.5900	+22.308%	7	2,914	+145.283%
2026-02-17	1.3300	1.3800	1.2800	1.3000	-9.091%	179	2,909	+200.000%
2026-02-13	1.4100	1.5100	1.3500	1.4300	+15.323%	73	2,762	+172.727%
2026-02-12	1.2500	1.2500	1.2400	1.2400	-19.481%	8	2,762	+214.516%
2026-02-11	1.7100	1.8400	1.4600	1.5400	-18.947%	41	2,767	+153.247%
2026-02-10	1.8400	1.9000	1.8400	1.9000	0.000%	40	2,788	+105.263%
2026-02-09	1.8400	1.9700	1.8400	1.9000	-3.553%	12	2,828	+105.263%
2026-02-06	1.8700	2.0700	1.8700	1.9700	+8.242%	14	2,829	+97.970%
2026-02-05	1.8100	1.8200	1.8100	1.8200	-1.622%	3	2,826	+114.286%
2026-02-04	1.8500	1.8500	1.8500	1.8500	-11.058%	1	2,828	+110.811%
2026-02-02	2.0400	2.0800	2.0400	2.0800	-11.489%	56	2,827	+87.500%
2026-01-30	2.7000	2.7000	2.3500	2.3500	-26.101%	14	2,872	+65.957%
2026-01-29	3.1800	3.1800	3.1800	3.1800	-29.333%	1	2,875	+22.642%
2026-01-27	4.2000	4.5000	4.2000	4.5000	+11.111%	7	2,876	-13.333%
2026-01-23	4.0500	4.0500	4.0500	4.0500	+4.651%	1	2,870	-3.704%
2026-01-12	3.9000	3.9000	3.8700	3.8700	+4.595%	6	2,869	+0.775%
2026-01-09	3.7000	3.7000	3.7000	3.7000	-1.857%	1	2,864	+5.405%
2026-01-06	4.0000	4.0000	3.7700	3.7700	+6.799%	11	2,863	+3.448%
2026-01-05	3.5100	3.5300	3.5100	3.5300	+3.824%	2	2,883	+10.482%
2025-12-31	3.4000	3.4000	3.4000	3.4000	-3.409%	10	2,883	+14.706%
2025-12-26	3.5200	3.5200	3.5200	3.5200	-7.368%	1	2,883	+10.795%
2025-12-22	3.8000	3.8000	3.8000	3.8000	+2.151%	1	2,884	+2.632%
2025-12-10	3.7200	3.7200	3.7200	3.7200	+0.270%	9	2,884	+4.839%
2025-12-09	3.7100	3.7100	3.7100	3.7100	+7.536%	20	2,875	+5.121%
2025-12-08	3.4500	3.4500	3.4500	3.4500	+15.000%	3	2,865	+13.043%
2025-12-05	3.0000	3.0000	3.0000	3.0000	+2.389%	8	2,865	+30.000%
2025-11-26	2.8500	2.9800	2.8000	2.9300	-1.014%	10	2,853	+33.106%
2025-11-25	2.8400	3.7000	2.8100	2.9600	-2.951%	41	2,853	+31.757%
2025-11-24	3.1000	3.2000	3.0500	3.0500	+3.741%	21	2,883	+27.869%
2025-11-21	2.8900	3.1500	2.8400	2.9400	-9.538%	24	2,871	+32.653%
2025-11-20	3.2500	3.3500	3.2000	3.2500	-0.612%	76	2,869	+20.000%
2025-11-19	3.3000	3.4000	3.2700	3.2700	+3.810%	63	2,802	+19.266%
2025-11-17	3.0700	3.1500	3.0700	3.1500	+6.780%	25	2,751	+23.810%
2025-11-13	2.9500	2.9500	2.9500	2.9500	-4.839%	10	2,736	+32.203%
2025-11-12	3.1000	3.1000	3.1000	3.1000	-6.061%	2	2,736	+25.806%
2025-11-11	3.3000	3.3000	3.3000	3.3000	-8.333%	33	2,736	+18.182%
2025-11-10	3.6000	3.6000	3.6000	3.6000	0.000%	20	2,703	+8.333%
2025-11-07	3.6000	3.6000	3.6000	3.6000	-1.370%	15	2,685	+8.333%
2025-10-30	3.6500	3.6500	3.6500	3.6500	+10.606%	3	2,675	+6.849%
2025-10-29	3.3000	3.3000	3.3000	3.3000	+3.125%	8	2,675	+18.182%
2025-10-28	3.0600	3.2000	3.0600	3.2000	-8.571%	2	2,675	+21.875%
2025-10-24	3.5500	3.5600	3.5000	3.5000	-4.372%	111	2,675	+11.429%
2025-10-23	3.5000	3.6600	3.5000	3.6600	+22.819%	31	2,675	+6.557%
2025-10-21	3.0000	3.0100	2.9800	2.9800	-0.997%	71	2,675	+30.872%
2025-10-20	3.0700	3.0700	3.0100	3.0100	+4.152%	10	2,604	+29.568%
2025-10-17	2.8700	2.8900	2.8700	2.8900	-7.962%	44	2,594	+34.948%
2025-10-13	3.1400	3.1400	3.1400	3.1400	+6.441%	20	2,560	+24.204%
2025-10-08	2.9800	2.9800	2.9500	2.9500	-3.279%	59	2,540	+32.203%
2025-10-07	3.1000	3.1000	3.0500	3.0500	-3.175%	7	2,545	+27.869%
2025-10-06	2.8800	3.1500	2.8800	3.1500	+24.016%	37	2,545	+23.810%
2025-10-03	2.5700	2.5700	2.5400	2.5400	-2.308%	11	2,565	+53.543%
2025-10-02	2.5500	2.6400	2.5400	2.6000	+13.537%	211	2,554	+50.000%
2025-10-01	2.1500	2.3200	2.1400	2.2900	+9.048%	9	2,581	+70.306%
2025-09-30	2.1100	2.1200	2.0800	2.1000	-3.226%	46	2,580	+85.714%
2025-09-29	2.1500	2.2100	2.1200	2.1700	+4.831%	18	2,565	+79.724%
2025-09-26	2.0200	2.0700	2.0200	2.0700	+0.976%	10	2,563	+88.406%
2025-09-25	1.9800	2.0500	1.9800	2.0500	+0.985%	6	2,562	+90.244%
2025-09-24	2.0300	2.0600	2.0200	2.0300	+4.639%	18	2,562	+92.118%
2025-09-23	1.9400	1.9600	1.9400	1.9400	+2.105%	5	2,552	+101.031%
2025-09-22	1.8900	1.9100	1.8900	1.9000	+4.396%	7	2,552	+105.263%
2025-09-19	1.8400	1.8400	1.7900	1.8200	+4.000%	9	2,552	+114.286%
2025-09-18	1.7800	1.7800	1.7300	1.7500	-0.568%	5	2,551	+122.857%
2025-09-17	1.7800	1.7900	1.7400	1.7600	-3.297%	8	2,551	+121.591%
2025-09-16	1.7900	1.8400	1.7900	1.8200	+2.825%	15	2,547	+114.286%
2025-09-15	1.7500	1.7700	1.7200	1.7700	-1.117%	10	2,536	+120.339%
2025-09-12	1.8000	1.8200	1.7800	1.7900	-2.717%	9	2,532	+117.877%
2025-09-11	1.8800	1.8800	1.8400	1.8400	-4.663%	15	2,527	+111.957%
2025-09-10	1.9400	1.9400	1.9100	1.9300	+6.044%	8	2,515	+102.073%
2025-09-09	1.8800	1.8800	1.8100	1.8200	-7.143%	5	2,514	+114.286%
2025-09-08	2.0800	2.0800	1.9600	1.9600	+9.497%	20	2,513	+98.980%
2025-09-05	1.7800	1.7900	1.7600	1.7900	+1.705%	8	2,503	+117.877%
2025-09-04	1.7200	1.7600	1.7200	1.7600	-8.808%	7	2,500	+121.591%
2025-09-03	2.0400	2.0400	1.9100	1.9300	+1.579%	8	2,495	+102.073%
2025-09-02	1.7700	1.9000	1.7600	1.9000	+7.955%	23	2,490	+105.263%
2025-08-29	1.8100	1.8100	1.7600	1.7600	-5.882%	133	2,514	+121.591%
2025-08-28	1.9000	1.9000	1.8500	1.8700	0.000%	106	2,514	+108.556%
2025-08-27	1.9400	1.9400	1.8700	1.8700	-9.662%	8	2,414	+108.556%
2025-08-26	2.0300	2.0900	2.0300	2.0700	+7.254%	5	2,414	+88.406%
2025-08-25	1.9300	1.9300	1.9100	1.9300	+3.763%	206	2,412	+102.073%
2025-08-22	1.7800	1.8800	1.7700	1.8600	+6.286%	8	2,343	+109.677%
2025-08-21	1.7600	1.7600	1.7400	1.7500	-2.778%	49	2,341	+122.857%
2025-08-20	1.8300	1.8500	1.8000	1.8000	-4.762%	289	2,335	+116.667%
2025-08-19	1.9400	1.9400	1.8900	1.8900	-2.073%	695	2,109	+106.349%
2025-08-18	1.9100	1.9600	1.9000	1.9300	+1.047%	186	1,434	+102.073%
2025-08-15	1.9800	1.9800	1.9000	1.9100	-4.500%	142	1,415	+104.188%
2025-08-14	2.0500	2.0500	1.9900	2.0000	-4.306%	111	1,455	+95.000%
2025-08-13	2.0900	2.1100	2.0900	2.0900	0.000%	8	1,351	+86.603%
2025-08-12	2.0100	2.0900	2.0100	2.0900	-5.000%	86	1,352	+86.603%
2025-08-11	2.2000	2.2000	2.2000	2.2000	-12.000%	11	1,268	+77.273%
2025-08-07	2.5000	2.5000	2.5000	2.5000	+2.041%	1	1,268	+56.000%
2025-08-04	2.4500	2.4500	2.4500	2.4500	+2.510%	1	1,268	+59.184%
2025-08-01	2.5000	2.5000	2.3600	2.3900	-2.846%	87	1,267	+63.180%
2025-07-30	2.3500	2.4600	2.3500	2.4600	+0.408%	3	1,194	+58.537%
2025-07-29	2.4500	2.4500	2.4500	2.4500	0.000%	47	1,193	+59.184%
2025-07-23	2.6000	2.6000	2.2000	2.4500	-2.390%	145	1,146	+59.184%
2025-07-22	2.4900	2.5100	2.4900	2.5100	+2.449%	5	1,011	+55.378%
2025-07-21	2.4600	2.5000	2.4300	2.4500	-12.186%	594	1,006	+59.184%
2025-07-17	2.7800	2.8100	2.7800	2.7900	-0.357%	25	622	+39.785%
2025-07-16	2.8200	2.8200	2.8000	2.8000	+1.083%	163	602	+39.286%
2025-07-11	2.6900	2.7700	2.6900	2.7700	+12.146%	6	439	+40.794%
2025-07-10	2.5100	2.5100	2.4700	2.4700	+0.816%	2	435	+57.895%
2025-07-07	2.1000	2.4500	2.1000	2.4500	-0.407%	19	435	+59.184%
2025-07-02	2.2500	2.4600	2.2500	2.4600	-5.019%	27	416	+58.537%
2025-06-24	2.5900	2.5900	2.5900	2.5900	-5.128%	1	406	+50.579%
2025-06-23	2.7300	2.7300	2.7300	2.7300	0.000%	10	406	+42.857%
2025-06-20	2.7200	2.7300	2.7200	2.7300	-5.208%	4	396	+42.857%
2025-06-17	2.8800	2.8800	2.8800	2.8800	+8.679%	1	395	+35.417%
2025-06-12	2.6500	2.6500	2.6500	2.6500	+3.922%	1	395	+47.170%
2025-06-11	2.4700	2.5500	2.4600	2.5500	0.000%	26	394	+52.941%
2025-06-10	2.5600	2.5600	2.5500	2.5500	-5.904%	107	389	+52.941%
2025-06-09	2.6400	2.7100	2.6400	2.7100	+1.880%	73	389	+43.911%
2025-06-06	2.5900	2.6600	2.5900	2.6600	-1.115%	202	379	+46.617%
2025-06-05	2.6900	2.6900	2.6900	2.6900	-1.103%	1	279	+44.981%
2025-06-03	2.7500	2.7500	2.7200	2.7200	-5.226%	2	279	+43.382%
2025-05-28	2.8700	2.8700	2.8700	2.8700	+1.773%	1	279	+35.889%
2025-05-27	2.8100	2.8200	2.8100	2.8200	0.000%	300	278	+38.298%