Dark

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

EOD

Sep 17, 2026

0.0400+33.333%(+0.0100)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0400	0.0400	0.0100	0.0400	+33.333%	107	10,451	0.000%
2026-09-15	0.0300	0.0300	0.0300	0.0300	-25.000%	2	10,374	+33.333%
2026-09-14	0.0400	0.0400	0.0400	0.0400	+33.333%	1	10,373	0.000%
2026-09-11	0.0500	0.0500	0.0300	0.0300	-40.000%	34	10,373	+33.333%
2026-09-10	0.0700	0.0800	0.0500	0.0500	-44.444%	37	10,371	-20.000%
2026-09-09	0.0700	0.1300	0.0700	0.0900	+12.500%	141	10,400	-55.556%
2026-09-08	0.0700	0.0900	0.0600	0.0800	-11.111%	30	10,401	-50.000%
2026-09-04	0.0900	0.0900	0.0900	0.0900	+80.000%	1	10,396	-55.556%
2026-09-03	0.0500	0.0600	0.0500	0.0500	-28.571%	7	10,396	-20.000%
2026-09-02	0.0700	0.0700	0.0500	0.0700	+40.000%	15	10,401	-42.857%
2026-09-01	0.0500	0.0600	0.0500	0.0500	0.000%	5	10,405	-20.000%
2026-08-31	0.0500	0.0800	0.0500	0.0500	-28.571%	95	10,406	-20.000%
2026-08-28	0.1300	0.1300	0.0700	0.0700	-30.000%	26	10,364	-42.857%
2026-08-27	0.1100	0.1100	0.0900	0.1000	+25.000%	5	10,362	-60.000%
2026-08-26	0.1100	0.1200	0.0800	0.0800	-11.111%	5	10,358	-50.000%
2026-08-25	0.1000	0.2300	0.0800	0.0900	-10.000%	25	10,357	-55.556%
2026-08-24	0.1100	0.1100	0.0800	0.1000	-37.500%	32	10,347	-60.000%
2026-08-21	0.1500	0.1900	0.1200	0.1600	+6.667%	173	10,349	-75.000%
2026-08-20	0.1800	0.1900	0.1400	0.1500	-6.250%	45	10,340	-73.333%
2026-08-19	0.1500	0.1900	0.1400	0.1600	0.000%	44	10,326	-75.000%
2026-08-18	0.1600	0.1700	0.1500	0.1600	-30.435%	109	10,340	-75.000%
2026-08-17	0.1800	0.2300	0.1800	0.2300	+21.053%	64	10,280	-82.609%
2026-08-14	0.2400	0.2400	0.1900	0.1900	-13.636%	5	10,259	-78.947%
2026-08-13	0.2800	0.2800	0.2200	0.2200	-21.429%	91	10,258	-81.818%
2026-08-12	0.3400	0.3400	0.2600	0.2800	+16.667%	195	10,218	-85.714%
2026-08-11	0.4000	0.4000	0.2400	0.2400	-33.333%	160	10,155	-83.333%
2026-08-10	0.4500	0.4900	0.3600	0.3600	-20.000%	176	10,234	-88.889%
2026-08-07	0.4400	0.4600	0.4400	0.4500	-18.182%	15	10,244	-91.111%
2026-08-06	0.5900	0.5900	0.5100	0.5500	-20.290%	496	10,245	-92.727%
2026-08-05	0.8300	0.8800	0.6900	0.6900	+6.154%	98	10,044	-94.203%
2026-08-04	0.6100	0.7300	0.6100	0.6500	+14.035%	1,273	10,007	-93.846%
2026-08-03	0.5500	0.5800	0.5500	0.5700	-16.176%	13	9,187	-92.982%
2026-07-31	0.7500	0.7500	0.6300	0.6800	0.000%	866	9,191	-94.118%
2026-07-30	0.6900	0.6900	0.6500	0.6800	+36.000%	131	8,642	-94.118%
2026-07-29	0.3600	0.5000	0.3600	0.5000	+61.290%	14	8,627	-92.000%
2026-07-28	0.3000	0.3200	0.3000	0.3100	-13.889%	36	8,622	-87.097%
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	-90.909%
2026-07-23	0.8700	0.8900	0.7600	0.8200	+6.494%	930	8,836	-95.122%
2026-07-22	0.8500	0.8600	0.7000	0.7700	-31.250%	178	8,188	-94.805%
2026-07-21	1.2900	1.3200	1.1200	1.1200	-13.846%	673	8,183	-96.429%
2026-07-20	1.5000	1.5000	1.3000	1.3000	-2.256%	44	8,348	-96.923%
2026-07-17	1.0400	1.3300	1.0300	1.3300	+7.258%	22	8,305	-96.992%
2026-07-16	1.3700	1.3700	1.2200	1.2400	-24.848%	355	8,297	-96.774%
2026-07-15	1.4900	1.6500	1.4700	1.6500	-2.941%	134	8,098	-97.576%
2026-07-14	1.7200	1.7400	1.6900	1.7000	+2.410%	8	8,159	-97.647%
2026-07-13	1.7000	1.7000	1.6300	1.6600	-8.791%	5	8,156	-97.590%
2026-07-10	1.9900	1.9900	1.8000	1.8200	-4.211%	45	8,151	-97.802%
2026-07-08	2.1500	2.1500	1.9000	1.9000	-10.377%	4	8,185	-97.895%
2026-07-07	1.9800	2.1200	1.9800	2.1200	-15.538%	58	8,182	-98.113%
2026-07-06	2.5100	2.5100	2.5100	2.5100	+1.210%	10	8,179	-98.406%
2026-07-02	2.7700	2.7700	2.4800	2.4800	-0.800%	237	7,951	-98.387%
2026-07-01	2.5000	2.5000	2.5000	2.5000	+11.111%	10	7,951	-98.400%
2026-06-30	1.6900	2.2500	1.6900	2.2500	+44.231%	40	7,941	-98.222%
2026-06-29	1.3400	1.8100	1.3400	1.5600	+34.483%	45	7,908	-97.436%
2026-06-26	1.1900	1.1900	1.1600	1.1600	-4.132%	8	7,899	-96.552%
2026-06-25	1.2100	1.2100	1.2100	1.2100	-1.626%	43	7,895	-96.694%
2026-06-24	1.2400	1.2800	1.2100	1.2300	+17.143%	18	7,857	-96.748%
2026-06-23	1.0600	1.1000	1.0500	1.0500	-22.794%	8	7,845	-96.190%
2026-06-22	1.3500	1.3600	1.3500	1.3600	-0.730%	6	7,844	-97.059%
2026-06-18	1.2900	1.4400	1.2600	1.3700	+2.239%	638	7,390	-97.080%
2026-06-17	1.2400	1.3800	1.2400	1.3400	+25.234%	244	7,390	-97.015%
2026-06-16	0.9700	1.0700	0.9700	1.0700	+8.081%	300	7,390	-96.262%
2026-06-15	0.9400	0.9900	0.9400	0.9900	+4.211%	59	6,012	-95.960%
2026-06-12	0.9800	0.9800	0.9500	0.9500	-9.524%	1,664	6,012	-95.789%
2026-06-11	1.0800	1.1100	1.0500	1.0500	-6.250%	322	6,012	-96.190%
2026-06-10	1.2400	1.2400	1.1200	1.1200	-16.418%	504	5,733	-96.429%
2026-06-09	1.4300	1.4300	1.2700	1.3400	-4.286%	737	5,435	-97.015%
2026-06-08	1.2900	1.4400	1.2900	1.4000	+10.236%	1,262	4,783	-97.143%
2026-06-05	1.3400	1.3400	1.2700	1.2700	-14.189%	7	3,935	-96.850%
2026-06-04	1.0000	1.5000	1.0000	1.4800	+59.140%	39	3,935	-97.297%
2026-06-03	0.8800	0.9900	0.8100	0.9300	+32.857%	126	3,916	-95.699%
2026-06-02	0.7500	0.7500	0.6900	0.7000	+2.941%	17	3,921	-94.286%
2026-06-01	0.6600	0.6800	0.6400	0.6800	-1.449%	18	3,928	-94.118%
2026-05-29	0.6800	0.7100	0.6500	0.6900	+2.985%	250	3,927	-94.203%
2026-05-28	0.6500	0.6700	0.6500	0.6700	+4.688%	279	3,780	-94.030%
2026-05-27	0.6000	0.6500	0.6000	0.6400	+4.918%	30	3,616	-93.750%
2026-05-26	0.5800	0.6100	0.5800	0.6100	+3.390%	392	3,614	-93.443%
2026-05-22	0.5400	0.5900	0.5400	0.5900	+5.357%	60	3,532	-93.220%
2026-05-21	0.5700	0.5700	0.5600	0.5600	-17.647%	11	3,510	-92.857%
2026-05-20	0.6800	0.6900	0.6600	0.6800	-10.526%	108	3,510	-94.118%
2026-05-19	0.7600	0.7600	0.7600	0.7600	-6.173%	1	3,406	-94.737%
2026-05-18	0.8100	0.8500	0.7600	0.8100	-3.571%	76	3,406	-95.062%
2026-05-15	0.6700	0.8400	0.6700	0.8400	+20.000%	26	3,406	-95.238%
2026-05-14	0.7000	0.7000	0.6900	0.7000	-2.778%	51	3,346	-94.286%
2026-05-13	0.5700	0.7200	0.5700	0.7200	+22.034%	165	3,338	-94.444%
2026-05-12	0.5800	0.5900	0.5800	0.5900	-16.901%	4	3,338	-93.220%
2026-05-11	0.6100	0.7100	0.6100	0.7100	+18.333%	219	3,338	-94.366%
2026-05-08	0.5700	0.6100	0.5700	0.6000	-3.226%	17	3,063	-93.333%
2026-05-07	0.5500	0.6500	0.5500	0.6200	+12.727%	879	3,047	-93.548%
2026-05-06	0.4900	0.5500	0.4900	0.5500	+22.222%	422	2,333	-92.727%
2026-05-05	0.4700	0.4900	0.4500	0.4500	-6.250%	183	2,319	-91.111%
2026-05-04	0.4900	0.4900	0.4800	0.4800	0.000%	117	2,292	-91.667%
2026-05-01	0.4800	0.4800	0.4800	0.4800	-9.434%	5	2,264	-91.667%
2026-04-30	0.4800	0.5400	0.4800	0.5300	0.000%	1,102	2,264	-92.453%
2026-04-28	0.5300	0.5300	0.5300	0.5300	+8.163%	1	1,622	-92.453%
2026-04-27	0.4900	0.4900	0.4900	0.4900	+13.953%	8	1,622	-91.837%
2026-04-23	0.4300	0.4300	0.4300	0.4300	-18.868%	100	1,614	-90.698%
2026-04-22	0.6700	0.7300	0.5100	0.5300	-3.636%	582	1,704	-92.453%
2026-04-21	0.5400	0.5500	0.5300	0.5500	+3.774%	359	1,186	-92.727%
2026-04-20	0.5100	0.5300	0.5100	0.5300	+3.922%	14	1,186	-92.453%
2026-04-17	0.5100	0.5100	0.5100	0.5100	-13.559%	1	1,179	-92.157%
2026-04-16	0.6500	0.6500	0.5600	0.5900	-14.493%	1,019	1,179	-93.220%
2026-04-15	0.6400	0.6900	0.6300	0.6900	-12.658%	225	274	-94.203%
2026-04-14	0.7900	0.7900	0.7900	0.7900	+8.219%	20	50	-94.937%
2026-04-13	0.6600	0.7300	0.6600	0.7300	+28.070%	17	30	-94.521%
2026-04-10	0.5700	0.5700	0.5700	0.5700	-13.636%	5	14	-92.982%
2026-04-09	0.6600	0.6600	0.6600	0.6600	+13.793%	7	14	-93.939%
2026-04-02	0.5800	0.5800	0.5800	0.5800	+7.407%	4	4	-93.103%
2026-03-23	0.5300	0.5400	0.5000	0.5400	-14.286%	3	4	-92.593%
2026-03-12	0.6300	0.6300	0.6300	0.6300	0.000%	1	1	-93.651%