Dark

T20260918P28
T Sep 18 2026 28.00 Put (T260918P00028000)
option OPRA

EOD

Sep 16, 2026

2.21+79.675%(+0.98)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.2300	2.2900	1.1500	2.2100	+79.675%	33	1,421	0.000%
2026-09-15	1.5900	1.5900	1.1500	1.2300	-20.130%	227	1,443	+79.675%
2026-09-14	1.6700	1.9000	1.5400	1.5400	-15.385%	19	1,394	+43.506%
2026-09-11	2.1000	2.1000	1.8200	1.8200	-25.714%	22	1,391	+21.429%
2026-09-10	2.5000	2.5000	2.4100	2.4500	-11.552%	245	1,382	-9.796%
2026-09-09	2.8200	2.8200	2.7700	2.7700	+20.961%	2	1,396	-20.217%
2026-09-08	2.3500	2.3500	2.2900	2.2900	-0.435%	5	1,704	-3.493%
2026-09-04	2.3000	2.3000	2.3000	2.3000	+19.792%	1	1,702	-3.913%
2026-09-03	1.9500	2.0600	1.9200	1.9200	+15.663%	5	1,702	+15.104%
2026-09-02	1.7900	1.7900	1.6600	1.6600	-7.263%	3	1,704	+33.133%
2026-09-01	1.9000	1.9100	1.7900	1.7900	-7.254%	11	1,704	+23.464%
2026-08-31	2.0700	2.1600	1.9300	1.9300	-13.063%	4	1,701	+14.508%
2026-08-28	2.2400	2.2400	2.2200	2.2200	-12.598%	4	1,702	-0.450%
2026-08-27	2.5100	2.7000	2.5100	2.5400	+15.982%	5	1,698	-12.992%
2026-08-26	2.1500	2.2600	2.1500	2.1900	-14.453%	5	1,700	+0.913%
2026-08-25	2.5700	2.5700	2.5600	2.5600	+8.017%	2	1,704	-13.672%
2026-08-24	2.4000	2.4100	2.2800	2.3700	-11.896%	17	1,705	-6.751%
2026-08-21	2.7200	2.7200	2.5400	2.6900	-6.920%	5	1,704	-17.844%
2026-08-20	2.9200	2.9200	2.8700	2.8900	+7.435%	30	1,705	-23.529%
2026-08-19	2.8500	2.8500	2.6800	2.6900	-9.122%	3	1,703	-17.844%
2026-08-18	3.0500	3.0500	2.8200	2.9600	-6.032%	16	1,702	-25.338%
2026-08-14	3.2000	3.2000	3.0500	3.1500	-20.253%	12	1,700	-29.841%
2026-08-10	4.3500	4.3500	3.9500	3.9500	-4.819%	42	1,701	-44.051%
2026-08-07	4.2500	4.3000	4.1000	4.1500	-7.778%	53	1,713	-46.747%
2026-08-06	4.6000	4.8000	4.3000	4.5000	-12.621%	5,639	1,741	-50.889%
2026-08-05	5.2000	5.2500	5.0000	5.1500	+13.187%	57	1,860	-57.087%
2026-08-04	4.8500	4.9500	4.5000	4.5500	+3.409%	42	1,936	-51.429%
2026-08-03	4.3000	4.6500	4.3000	4.4000	-5.376%	49	1,946	-49.773%
2026-07-31	4.7500	5.0700	4.5500	4.6500	-4.124%	4,334	1,956	-52.473%
2026-07-30	5.0500	5.0500	4.8000	4.8500	+18.582%	5,479	1,992	-54.433%
2026-07-24	4.0900	4.0900	4.0900	4.0900	-23.551%	600	1,992	-45.966%
2026-07-23	4.4500	5.3500	4.4500	5.3500	-6.957%	2,017	1,992	-58.692%
2026-07-17	5.6500	5.7500	5.6500	5.7500	-4.167%	4	1,992	-61.565%
2026-07-16	6.2500	6.4500	5.8500	6.0000	-8.397%	2,049	1,992	-63.167%
2026-07-15	6.3500	6.6000	6.3000	6.5500	-2.239%	51	2,087	-66.260%
2026-07-14	6.5500	6.7000	6.5000	6.7000	+3.077%	45	2,230	-67.015%
2026-07-13	6.4700	6.6000	6.4700	6.5000	-12.517%	49	2,263	-66.000%
2026-07-09	7.3900	7.4300	7.3900	7.4300	+4.944%	4	2,536	-70.256%
2026-07-07	7.0800	7.0800	7.0800	7.0800	-12.050%	1	2,536	-68.785%
2026-07-02	7.5500	8.2000	7.5000	8.0500	+7.333%	44	2,580	-72.547%
2026-06-30	7.5000	7.5000	7.5000	7.5000	+29.310%	17	2,580	-70.533%
2026-06-24	5.7000	5.8000	5.7000	5.8000	+8.411%	2	2,580	-61.897%
2026-06-23	5.3500	5.3500	5.3500	5.3500	-3.950%	3	2,579	-58.692%
2026-06-09	5.3600	5.5700	5.3600	5.5700	-3.130%	20	2,579	-60.323%
2026-06-08	5.6500	5.7600	5.6500	5.7500	+8.491%	4	2,579	-61.565%
2026-06-04	5.3000	5.3000	5.3000	5.3000	+11.814%	4	2,578	-58.302%
2026-06-03	4.6800	4.7400	4.6800	4.7400	+33.521%	14	2,582	-53.376%
2026-05-26	3.5500	3.5500	3.5500	3.5500	-11.250%	10	2,582	-37.746%
2026-05-15	3.6500	4.0000	3.6500	4.0000	+6.383%	4	2,582	-44.750%
2026-05-14	3.6900	3.7600	3.6900	3.7600	+13.939%	24	2,584	-41.223%
2026-05-08	3.2500	3.3000	3.2500	3.3000	+2.484%	9	2,584	-33.030%
2026-05-07	3.2200	3.2200	3.2200	3.2200	+15.412%	4	2,585	-31.366%
2026-05-05	2.8000	2.8400	2.7900	2.7900	+9.412%	11	2,581	-20.789%
2026-05-01	2.5800	2.5800	2.5300	2.5500	-8.273%	24	2,581	-13.333%
2026-04-30	2.6500	2.7800	2.6500	2.7800	-2.456%	4	2,581	-20.504%
2026-04-29	2.8500	2.8500	2.8500	2.8500	+1.786%	3	2,581	-22.456%
2026-04-28	2.5900	2.8200	2.5900	2.8000	+6.870%	8	2,581	-21.071%
2026-04-24	2.6200	2.6200	2.6200	2.6200	-16.561%	5	2,581	-15.649%
2026-04-22	3.3300	3.5500	3.1400	3.1400	+2.280%	16	2,581	-29.618%
2026-04-15	3.2400	3.2400	3.0700	3.0700	+14.126%	2	2,582	-28.013%
2026-04-10	2.6500	2.6900	2.5900	2.6900	+7.171%	17	2,583	-17.844%
2026-04-09	2.3100	2.6200	2.3100	2.5100	+7.265%	49	2,584	-11.952%
2026-04-08	2.4000	2.4200	2.2800	2.3400	+11.962%	44	2,621	-5.556%
2026-04-07	1.8900	2.0900	1.8400	2.0900	+7.732%	326	2,665	+5.742%
2026-04-06	1.9400	1.9700	1.8900	1.9400	-4.433%	174	2,377	+13.918%
2026-04-02	2.0200	2.0300	2.0200	2.0300	+4.103%	14	2,203	+8.867%
2026-04-01	1.7900	2.0300	1.7800	1.9500	+4.278%	136	2,203	+13.333%
2026-03-31	1.9400	1.9400	1.8200	1.8700	+4.469%	112	2,124	+18.182%
2026-03-30	1.7800	1.8300	1.7500	1.7900	+0.562%	127	2,075	+23.464%
2026-03-27	1.6700	1.7800	1.6200	1.7800	+1.136%	124	2,052	+24.157%
2026-03-26	1.5500	1.8100	1.5500	1.7600	+0.571%	78	1,945	+25.568%
2026-03-25	1.7200	1.7700	1.7000	1.7500	-1.130%	51	1,884	+26.286%
2026-03-24	1.6400	1.7700	1.6000	1.7700	-6.349%	714	1,838	+24.859%
2026-03-23	1.8900	1.9800	1.8900	1.8900	-5.025%	8	1,482	+16.931%
2026-03-20	1.9700	2.0700	1.8700	1.9900	-7.870%	526	1,482	+11.055%
2026-03-19	2.2500	2.4700	2.1500	2.1600	-8.861%	22	1,296	+2.315%
2026-03-16	2.3700	2.3700	2.3700	2.3700	-7.782%	1	1,296	-6.751%
2026-03-12	2.5000	2.5700	2.4900	2.5700	+3.213%	21	1,295	-14.008%
2026-03-11	2.4900	2.4900	2.4900	2.4900	+13.699%	2	1,295	-11.245%
2026-03-10	2.3600	2.3600	2.1800	2.1900	-6.009%	19	1,293	+0.913%
2026-03-09	2.4600	2.4700	2.2600	2.3300	+18.878%	84	1,283	-5.150%
2026-03-06	1.7900	2.0200	1.7600	1.9600	+9.497%	411	1,204	+12.755%
2026-03-05	1.7700	1.7900	1.7200	1.7900	+2.874%	82	802	+23.464%
2026-03-04	1.9000	1.9000	1.7300	1.7400	-4.918%	76	741	+27.011%
2026-03-03	2.0100	2.0100	1.8300	1.8300	-12.440%	33	675	+20.765%
2026-03-02	2.0000	2.0900	1.9900	2.0900	-2.336%	61	655	+5.742%
2026-02-27	2.1700	2.1700	2.0700	2.1400	-4.036%	72	630	+3.271%
2026-02-26	2.1000	2.2900	2.1000	2.2300	+5.687%	45	572	-0.897%
2026-02-25	1.9900	2.1100	1.9900	2.1100	+9.326%	8	562	+4.739%
2026-02-24	1.8600	1.9500	1.8500	1.9300	+9.659%	61	562	+14.508%
2026-02-23	1.7100	1.7600	1.7100	1.7600	-18.519%	3	523	+25.568%
2026-02-20	2.1600	2.1600	2.1600	2.1600	-0.917%	305	523	+2.315%
2026-02-19	1.9400	2.1800	1.9400	2.1800	+7.389%	10	591	+1.376%
2026-02-18	1.8700	2.0300	1.8700	2.0300	+20.118%	5	587	+8.867%
2026-02-17	1.7100	1.8200	1.6900	1.6900	-6.630%	7	586	+30.769%
2026-02-13	1.8100	1.8100	1.8100	1.8100	+4.023%	1	585	+22.099%
2026-02-12	1.7000	1.7400	1.6500	1.7400	-13.000%	36	585	+27.011%
2026-02-11	2.0000	2.0000	2.0000	2.0000	-8.257%	180	559	+10.500%
2026-02-10	2.1600	2.1800	2.1600	2.1800	-11.741%	53	398	+1.376%
2026-02-09	2.4700	2.4700	2.4700	2.4700	+2.490%	1	351	-10.526%
2026-02-06	2.5200	2.5200	2.4100	2.4100	0.000%	7	351	-8.299%
2026-02-05	2.2500	2.4100	2.2500	2.4100	+6.637%	181	349	-8.299%
2026-02-04	2.3000	2.4600	2.2600	2.2600	-16.605%	430	291	-2.212%
2026-02-02	2.7000	2.7100	2.7000	2.7100	-42.947%	152	179	-18.450%
2026-01-28	4.7500	4.7500	4.7500	4.7500	+5.556%	4	27	-53.474%
2026-01-14	4.5000	4.5000	4.5000	4.5000	-3.226%	10	27	-50.889%
2026-01-12	4.6500	4.6500	4.6500	4.6500	0.000%	17	17	-52.473%