Dark

T20261016P22
T Oct 16 2026 22.00 Put (T261016P00022000)
option OPRA

EOD

Jul 31, 2026

0.68000.000%(0.0000)866

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.7500	0.7500	0.6300	0.6800	0.000%	866	9,191	0.000%
2026-07-30	0.6900	0.6900	0.6500	0.6800	+36.000%	131	8,642	0.000%
2026-07-29	0.3600	0.5000	0.3600	0.5000	+61.290%	14	8,627	+36.000%
2026-07-28	0.3000	0.3200	0.3000	0.3100	-13.889%	36	8,622	+119.355%
2026-07-27	0.4000	0.4100	0.3400	0.3600	-18.182%	36	8,652	+88.889%
2026-07-24	0.6000	0.6000	0.4400	0.4400	-46.341%	271	8,672	+54.545%
2026-07-23	0.8700	0.8900	0.7600	0.8200	+6.494%	930	8,836	-17.073%
2026-07-22	0.8500	0.8600	0.7000	0.7700	-31.250%	178	8,188	-11.688%
2026-07-21	1.2900	1.3200	1.1200	1.1200	-13.846%	673	8,183	-39.286%
2026-07-20	1.5000	1.5000	1.3000	1.3000	-2.256%	44	8,348	-47.692%
2026-07-17	1.0400	1.3300	1.0300	1.3300	+7.258%	22	8,305	-48.872%
2026-07-16	1.3700	1.3700	1.2200	1.2400	-24.848%	355	8,297	-45.161%
2026-07-15	1.4900	1.6500	1.4700	1.6500	-2.941%	134	8,098	-58.788%
2026-07-14	1.7200	1.7400	1.6900	1.7000	+2.410%	8	8,159	-60.000%
2026-07-13	1.7000	1.7000	1.6300	1.6600	-8.791%	5	8,156	-59.036%
2026-07-10	1.9900	1.9900	1.8000	1.8200	-4.211%	45	8,151	-62.637%
2026-07-08	2.1500	2.1500	1.9000	1.9000	-10.377%	4	8,185	-64.211%
2026-07-07	1.9800	2.1200	1.9800	2.1200	-15.538%	58	8,182	-67.925%
2026-07-06	2.5100	2.5100	2.5100	2.5100	+1.210%	10	8,179	-72.908%
2026-07-02	2.7700	2.7700	2.4800	2.4800	-0.800%	237	7,951	-72.581%
2026-07-01	2.5000	2.5000	2.5000	2.5000	+11.111%	10	7,951	-72.800%
2026-06-30	1.6900	2.2500	1.6900	2.2500	+44.231%	40	7,941	-69.778%
2026-06-29	1.3400	1.8100	1.3400	1.5600	+34.483%	45	7,908	-56.410%
2026-06-26	1.1900	1.1900	1.1600	1.1600	-4.132%	8	7,899	-41.379%
2026-06-25	1.2100	1.2100	1.2100	1.2100	-1.626%	43	7,895	-43.802%
2026-06-24	1.2400	1.2800	1.2100	1.2300	+17.143%	18	7,857	-44.715%
2026-06-23	1.0600	1.1000	1.0500	1.0500	-22.794%	8	7,845	-35.238%
2026-06-22	1.3500	1.3600	1.3500	1.3600	-0.730%	6	7,844	-50.000%
2026-06-18	1.2900	1.4400	1.2600	1.3700	+2.239%	638	7,390	-50.365%
2026-06-17	1.2400	1.3800	1.2400	1.3400	+25.234%	244	7,390	-49.254%
2026-06-16	0.9700	1.0700	0.9700	1.0700	+8.081%	300	7,390	-36.449%
2026-06-15	0.9400	0.9900	0.9400	0.9900	+4.211%	59	6,012	-31.313%
2026-06-12	0.9800	0.9800	0.9500	0.9500	-9.524%	1,664	6,012	-28.421%
2026-06-11	1.0800	1.1100	1.0500	1.0500	-6.250%	322	6,012	-35.238%
2026-06-10	1.2400	1.2400	1.1200	1.1200	-16.418%	504	5,733	-39.286%
2026-06-09	1.4300	1.4300	1.2700	1.3400	-4.286%	737	5,435	-49.254%
2026-06-08	1.2900	1.4400	1.2900	1.4000	+10.236%	1,262	4,783	-51.429%
2026-06-05	1.3400	1.3400	1.2700	1.2700	-14.189%	7	3,935	-46.457%
2026-06-04	1.0000	1.5000	1.0000	1.4800	+59.140%	39	3,935	-54.054%
2026-06-03	0.8800	0.9900	0.8100	0.9300	+32.857%	126	3,916	-26.882%
2026-06-02	0.7500	0.7500	0.6900	0.7000	+2.941%	17	3,921	-2.857%
2026-06-01	0.6600	0.6800	0.6400	0.6800	-1.449%	18	3,928	0.000%
2026-05-29	0.6800	0.7100	0.6500	0.6900	+2.985%	250	3,927	-1.449%
2026-05-28	0.6500	0.6700	0.6500	0.6700	+4.688%	279	3,780	+1.493%
2026-05-27	0.6000	0.6500	0.6000	0.6400	+4.918%	30	3,616	+6.250%
2026-05-26	0.5800	0.6100	0.5800	0.6100	+3.390%	392	3,614	+11.475%
2026-05-22	0.5400	0.5900	0.5400	0.5900	+5.357%	60	3,532	+15.254%
2026-05-21	0.5700	0.5700	0.5600	0.5600	-17.647%	11	3,510	+21.429%
2026-05-20	0.6800	0.6900	0.6600	0.6800	-10.526%	108	3,510	0.000%
2026-05-19	0.7600	0.7600	0.7600	0.7600	-6.173%	1	3,406	-10.526%
2026-05-18	0.8100	0.8500	0.7600	0.8100	-3.571%	76	3,406	-16.049%
2026-05-15	0.6700	0.8400	0.6700	0.8400	+20.000%	26	3,406	-19.048%
2026-05-14	0.7000	0.7000	0.6900	0.7000	-2.778%	51	3,346	-2.857%
2026-05-13	0.5700	0.7200	0.5700	0.7200	+22.034%	165	3,338	-5.556%
2026-05-12	0.5800	0.5900	0.5800	0.5900	-16.901%	4	3,338	+15.254%
2026-05-11	0.6100	0.7100	0.6100	0.7100	+18.333%	219	3,338	-4.225%
2026-05-08	0.5700	0.6100	0.5700	0.6000	-3.226%	17	3,063	+13.333%
2026-05-07	0.5500	0.6500	0.5500	0.6200	+12.727%	879	3,047	+9.677%
2026-05-06	0.4900	0.5500	0.4900	0.5500	+22.222%	422	2,333	+23.636%
2026-05-05	0.4700	0.4900	0.4500	0.4500	-6.250%	183	2,319	+51.111%
2026-05-04	0.4900	0.4900	0.4800	0.4800	0.000%	117	2,292	+41.667%
2026-05-01	0.4800	0.4800	0.4800	0.4800	-9.434%	5	2,264	+41.667%
2026-04-30	0.4800	0.5400	0.4800	0.5300	0.000%	1,102	2,264	+28.302%
2026-04-28	0.5300	0.5300	0.5300	0.5300	+8.163%	1	1,622	+28.302%
2026-04-27	0.4900	0.4900	0.4900	0.4900	+13.953%	8	1,622	+38.776%
2026-04-23	0.4300	0.4300	0.4300	0.4300	-18.868%	100	1,614	+58.140%
2026-04-22	0.6700	0.7300	0.5100	0.5300	-3.636%	582	1,704	+28.302%
2026-04-21	0.5400	0.5500	0.5300	0.5500	+3.774%	359	1,186	+23.636%
2026-04-20	0.5100	0.5300	0.5100	0.5300	+3.922%	14	1,186	+28.302%
2026-04-17	0.5100	0.5100	0.5100	0.5100	-13.559%	1	1,179	+33.333%
2026-04-16	0.6500	0.6500	0.5600	0.5900	-14.493%	1,019	1,179	+15.254%
2026-04-15	0.6400	0.6900	0.6300	0.6900	-12.658%	225	274	-1.449%
2026-04-14	0.7900	0.7900	0.7900	0.7900	+8.219%	20	50	-13.924%
2026-04-13	0.6600	0.7300	0.6600	0.7300	+28.070%	17	30	-6.849%
2026-04-10	0.5700	0.5700	0.5700	0.5700	-13.636%	5	14	+19.298%
2026-04-09	0.6600	0.6600	0.6600	0.6600	+13.793%	7	14	+3.030%
2026-04-02	0.5800	0.5800	0.5800	0.5800	+7.407%	4	4	+17.241%
2026-03-23	0.5300	0.5400	0.5000	0.5400	-14.286%	3	4	+25.926%
2026-03-12	0.6300	0.6300	0.6300	0.6300	0.000%	1	1	+7.937%