Dark

T20260918P30
T Sep 18 2026 30.00 Put (T260918P00030000)
option OPRA

EOD

Sep 16, 2026

3.70+5.714%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	3.4200	3.7000	3.4200	3.7000	+5.714%	2	622	0.000%
2026-09-15	3.5000	3.5000	3.5000	3.5000	-7.895%	1	622	+5.714%
2026-09-14	3.8000	3.8000	3.8000	3.8000	-14.607%	1	626	-2.632%
2026-09-10	4.5000	4.5500	4.4500	4.4500	-11.000%	713	626	-16.854%
2026-09-09	5.0000	5.0000	5.0000	5.0000	+16.279%	4	626	-26.000%
2026-09-08	4.2600	4.3000	4.2500	4.3000	+5.392%	330	626	-13.953%
2026-09-04	4.0800	4.0800	4.0800	4.0800	+10.870%	317	625	-9.314%
2026-09-03	4.1000	4.1000	3.6700	3.6800	-4.910%	317	625	+0.543%
2026-09-01	3.8700	3.8700	3.8700	3.8700	+1.044%	1	623	-4.393%
2026-08-31	3.8300	3.8300	3.8300	3.8300	-8.810%	1	624	-3.394%
2026-08-28	4.3400	4.3400	4.1500	4.2000	-8.096%	3	624	-11.905%
2026-08-27	4.6500	4.6500	4.3000	4.5700	+10.120%	1,976	624	-19.037%
2026-08-26	4.2000	4.2000	4.1500	4.1500	-3.488%	2	623	-10.843%
2026-08-25	4.3000	4.3000	4.3000	4.3000	-2.050%	13	623	-13.953%
2026-08-24	4.5800	4.5800	4.3900	4.3900	-4.978%	2	616	-15.718%
2026-08-21	4.4500	4.6200	4.4500	4.6200	-4.348%	6	619	-19.913%
2026-08-20	4.8300	4.8300	4.6500	4.8300	+3.871%	1,052	618	-23.395%
2026-08-19	4.6000	4.6500	4.5500	4.6500	-8.824%	9	620	-20.430%
2026-08-17	5.1000	5.1000	5.1000	5.1000	+0.791%	730	611	-27.451%
2026-08-14	5.2000	5.2000	4.8500	5.0600	-5.243%	1,036	613	-26.877%
2026-08-13	5.0000	5.3400	5.0000	5.3400	-17.846%	1,709	611	-30.712%
2026-08-06	6.3000	6.8000	6.3000	6.5000	-1.515%	1,852	611	-43.077%
2026-08-04	6.7500	6.7500	6.6000	6.6000	+3.125%	2	611	-43.939%
2026-07-31	6.4000	7.1000	6.4000	6.4000	-6.569%	2,748	611	-42.188%
2026-07-30	7.2900	7.3000	6.8500	6.8500	+9.600%	1,832	611	-45.985%
2026-07-24	6.2500	6.2500	6.2500	6.2500	-0.794%	400	611	-40.800%
2026-07-23	6.3000	6.3000	6.3000	6.3000	-22.222%	916	611	-41.270%
2026-07-21	8.1000	8.1000	8.1000	8.1000	+5.195%	1	611	-54.321%
2026-07-17	7.6500	7.7000	7.6500	7.7000	-9.412%	4	612	-51.948%
2026-07-13	8.6500	8.6500	8.4500	8.5000	-3.955%	501	619	-56.471%
2026-07-10	8.8500	8.8500	8.8500	8.8500	-7.330%	1	619	-58.192%
2026-07-01	9.5500	9.5500	9.5500	9.5500	-0.521%	1	1,113	-61.257%
2026-06-30	9.4000	9.6000	9.4000	9.6000	+11.628%	2	1,113	-61.458%
2026-06-29	8.6000	8.6000	8.6000	8.6000	+11.543%	2	1,113	-56.977%
2026-06-08	7.6000	7.7100	7.6000	7.7100	+5.761%	4	1,115	-52.010%
2026-06-05	7.2900	7.2900	7.2900	7.2900	+33.029%	1	1,115	-49.246%
2026-06-01	5.4800	5.4800	5.4800	5.4800	+7.451%	1	1,116	-32.482%
2026-05-26	5.2000	5.3000	5.1000	5.1000	-6.422%	10	1,117	-27.451%
2026-05-11	5.2500	5.4500	5.2500	5.4500	+7.921%	9	1,117	-32.110%
2026-05-08	5.0500	5.0500	5.0500	5.0500	+4.124%	5	1,117	-26.733%
2026-05-07	4.9500	4.9500	4.8500	4.8500	+10.227%	5	1,122	-23.711%
2026-05-05	4.4000	4.4000	4.4000	4.4000	+1.852%	1	1,123	-15.909%
2026-04-28	4.3200	4.3200	4.3200	4.3200	+8.543%	4	1,122	-14.352%
2026-04-10	3.9800	3.9800	3.9800	3.9800	+7.568%	1	1,122	-7.035%
2026-04-09	3.7000	3.7000	3.7000	3.7000	+19.355%	2	1,122	0.000%
2026-04-06	3.1000	3.1000	3.1000	3.1000	+6.897%	1	1,120	+19.355%
2026-03-31	2.9000	2.9000	2.9000	2.9000	+5.839%	2	1,121	+27.586%
2026-03-30	2.7400	2.7600	2.7300	2.7400	+1.107%	35	1,119	+35.036%
2026-03-27	2.6300	2.7300	2.5700	2.7100	+1.880%	61	1,085	+36.531%
2026-03-25	2.6600	2.6600	2.6600	2.6600	+4.314%	1	1,041	+39.098%
2026-03-24	2.6600	2.6600	2.5500	2.5500	-36.250%	42	1,042	+45.098%
2026-03-11	3.9500	4.0000	3.9500	4.0000	+35.593%	2	1,078	-7.500%
2026-03-06	2.9500	2.9500	2.9500	2.9500	0.000%	3	1,080	+25.424%
2026-03-04	2.9500	2.9500	2.9500	2.9500	+5.357%	1	1,083	+25.424%
2026-02-23	2.8000	2.8000	2.8000	2.8000	-11.672%	1	1,083	+32.143%
2026-02-20	3.1700	3.1700	3.1700	3.1700	-2.462%	3	1,083	+16.719%
2026-02-18	3.0000	3.2500	3.0000	3.2500	+22.642%	11	1,080	+13.846%
2026-02-12	2.9200	2.9200	2.6500	2.6500	-9.556%	102	1,081	+39.623%
2026-02-11	3.0500	3.0500	2.9200	2.9300	-16.286%	12	1,179	+26.280%
2026-02-04	3.5000	3.5000	3.5000	3.5000	-17.258%	1	1,189	+5.714%
2026-02-02	4.2300	4.2300	4.2300	4.2300	-25.133%	25	1,189	-12.530%
2026-01-29	5.6500	5.6500	5.6500	5.6500	-5.990%	3	1,189	-34.513%
2026-01-28	6.0100	6.0100	6.0100	6.0100	-5.205%	20	1,191	-38.436%
2026-01-12	6.3500	6.3500	6.3400	6.3400	-1.705%	3	1,211	-41.640%
2026-01-09	6.4500	6.4500	6.4500	6.4500	+3.698%	10	1,209	-42.636%
2026-01-06	6.2200	6.2200	6.2200	6.2200	+6.873%	30	1,218	-40.514%
2025-12-08	5.9200	5.9200	5.8200	5.8200	+20.000%	10	1,188	-36.426%
2025-11-25	4.8500	4.8500	4.8500	4.8500	-2.414%	1	1,183	-23.711%
2025-11-14	4.9700	4.9700	4.9700	4.9700	-17.987%	6	1,182	-25.553%
2025-11-04	6.2000	6.2000	6.0600	6.0600	-2.415%	3	1,182	-38.944%
2025-11-03	6.2500	6.2500	6.2100	6.2100	+13.321%	2	1,184	-40.419%
2025-10-27	5.4800	5.4800	5.4800	5.4800	-4.196%	1	1,184	-32.482%
2025-10-24	5.7600	5.7600	5.7200	5.7200	-3.051%	11	1,184	-35.315%
2025-10-23	5.6400	5.9000	5.6400	5.9000	+0.855%	11	1,184	-37.288%
2025-10-22	5.8500	5.8500	5.8500	5.8500	+13.592%	1	1,174	-36.752%
2025-10-07	5.1500	5.1500	5.1500	5.1500	+15.991%	1	1,174	-28.155%
2025-10-02	4.2400	4.4400	4.2400	4.4400	+11.000%	125	1,174	-16.667%
2025-10-01	3.9900	4.0000	3.9900	4.0000	+9.589%	2	1,152	-7.500%
2025-09-30	3.6500	3.6500	3.6500	3.6500	+1.389%	1	1,152	+1.370%
2025-09-25	3.6000	3.6000	3.6000	3.6000	+4.348%	100	1,152	+2.778%
2025-09-24	3.4000	3.4500	3.4000	3.4500	+4.545%	4	1,129	+7.246%
2025-09-23	3.2500	3.4000	3.2500	3.3000	0.000%	139	1,125	+12.121%
2025-09-22	3.2000	3.3000	3.2000	3.3000	+4.101%	25	986	+12.121%
2025-09-19	3.1500	3.1700	3.1300	3.1700	+2.258%	52	961	+16.719%
2025-09-18	3.0500	3.1000	3.0500	3.1000	+3.333%	34	911	+19.355%
2025-09-17	3.0500	3.0500	3.0000	3.0000	-3.226%	177	879	+23.333%
2025-09-16	3.0500	3.1000	3.0500	3.1000	+3.333%	130	764	+19.355%
2025-09-15	3.0000	3.0000	3.0000	3.0000	-2.913%	1	653	+23.333%
2025-09-09	3.2500	3.2500	3.0500	3.0900	-6.364%	80	652	+19.741%
2025-09-08	3.4800	3.4800	3.3000	3.3000	+15.789%	19	612	+12.121%
2025-08-29	2.8500	2.8500	2.8500	2.8500	-10.938%	100	592	+29.825%
2025-08-27	3.2600	3.2600	3.2000	3.2000	-8.571%	5	592	+15.625%
2025-08-26	3.5000	3.5000	3.5000	3.5000	+9.718%	1	592	+5.714%
2025-08-22	3.1000	3.1900	3.1000	3.1900	+6.689%	102	592	+15.987%
2025-08-21	3.0000	3.0000	2.9900	2.9900	-3.548%	67	554	+23.746%
2025-08-20	3.1000	3.1000	3.1000	3.1000	-3.125%	1	500	+19.355%
2025-08-19	3.2000	3.2400	3.2000	3.2000	-3.030%	60	500	+15.625%
2025-08-15	3.3500	3.3500	3.3000	3.3000	-11.765%	60	560	+12.121%
2025-08-08	3.7400	3.7400	3.7400	3.7400	-17.802%	1	500	-1.070%
2025-07-17	4.5500	4.5500	4.5500	4.5500	+2.247%	27	499	-18.681%
2025-07-15	4.4500	4.4500	4.4500	4.4500	+6.971%	40	498	-16.854%
2025-07-14	4.1600	4.1600	4.1600	4.1600	-6.517%	1	492	-11.058%
2025-07-11	4.4500	4.4500	4.4500	4.4500	+11.250%	1	492	-16.854%
2025-07-09	4.0000	4.0000	3.9900	4.0000	+1.266%	158	492	-7.500%
2025-07-08	3.9500	3.9500	3.9500	3.9500	+4.497%	174	369	-6.329%
2025-06-30	3.7800	3.7800	3.7800	3.7800	-11.059%	15	209	-2.116%
2025-06-23	4.2500	4.2500	4.2500	4.2500	-3.409%	3	203	-12.941%
2025-06-20	4.3000	4.4000	4.3000	4.4000	+1.149%	378	203	-15.909%
2025-06-17	4.5000	4.5000	4.3500	4.3500	+6.098%	100	89	-14.943%
2025-06-12	4.1000	4.1000	4.1000	4.1000	+5.128%	1	25	-9.756%
2025-06-11	3.9000	3.9000	3.9000	3.9000	-7.143%	2	24	-5.128%
2025-06-09	4.1500	4.2000	4.1500	4.2000	-2.326%	5	22	-11.905%
2025-06-04	4.3000	4.3000	4.3000	4.3000	+24.638%	16	1	-13.953%
2025-05-28	3.4500	3.4500	3.4500	3.4500	0.000%	1	1	+7.246%