Dark

T20261016P23
T Oct 16 2026 23.00 Put (T261016P00023000)
option OPRA

EOD

Sep 17, 2026

0.0900+28.571%(+0.0200)649

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0800	0.1000	0.0700	0.0900	+28.571%	649	8,227	0.000%
2026-09-16	0.0600	0.1100	0.0200	0.0700	+40.000%	19	8,662	+28.571%
2026-09-15	0.0500	0.0600	0.0400	0.0500	-16.667%	15	8,675	+80.000%
2026-09-14	0.0700	0.0900	0.0600	0.0600	-14.286%	29	8,676	+50.000%
2026-09-11	0.1300	0.1300	0.0700	0.0700	-50.000%	29	8,665	+28.571%
2026-09-10	0.1200	0.1500	0.1100	0.1400	-22.222%	208	8,673	-35.714%
2026-09-09	0.1800	0.2500	0.1700	0.1800	+28.571%	299	8,704	-50.000%
2026-09-08	0.1400	0.1700	0.1400	0.1400	0.000%	29	8,644	-35.714%
2026-09-04	0.1100	0.1400	0.1100	0.1400	+40.000%	68	8,627	-35.714%
2026-09-03	0.1200	0.1300	0.1000	0.1000	-16.667%	69	8,627	-10.000%
2026-09-02	0.1000	0.1200	0.0900	0.1200	+20.000%	28	8,568	-25.000%
2026-09-01	0.1000	0.1200	0.1000	0.1000	-9.091%	135	8,565	-10.000%
2026-08-31	0.1400	0.1400	0.1000	0.1100	-8.333%	91	8,517	-18.182%
2026-08-28	0.1500	0.1600	0.1200	0.1200	-42.857%	207	8,516	-25.000%
2026-08-27	0.2300	0.2300	0.1900	0.2100	+31.250%	74	8,373	-57.143%
2026-08-26	0.1800	0.1800	0.1500	0.1600	-11.111%	102	8,337	-43.750%
2026-08-25	0.2000	0.2000	0.1700	0.1800	0.000%	101	8,287	-50.000%
2026-08-24	0.2300	0.2300	0.1800	0.1800	-30.769%	102	8,274	-50.000%
2026-08-21	0.2400	0.2800	0.2300	0.2600	-10.345%	246	8,263	-65.385%
2026-08-20	0.3200	0.3200	0.2800	0.2900	-6.452%	760	8,116	-68.966%
2026-08-19	0.2700	0.3800	0.2600	0.3100	-8.824%	90	7,759	-70.968%
2026-08-18	0.3300	0.3400	0.2900	0.3400	-10.526%	78	7,751	-73.529%
2026-08-17	0.3500	0.4000	0.3300	0.3800	+5.556%	100	7,729	-76.316%
2026-08-14	0.4200	0.4200	0.3500	0.3600	-14.286%	38	7,792	-75.000%
2026-08-13	0.5100	0.5100	0.4200	0.4200	-23.636%	221	7,769	-78.571%
2026-08-12	0.5600	0.5700	0.5500	0.5500	+19.565%	12	7,598	-83.636%
2026-08-11	0.5800	0.6100	0.4600	0.4600	-29.231%	123	7,591	-80.435%
2026-08-10	0.8100	0.8400	0.6400	0.6500	-14.474%	25	7,594	-86.154%
2026-08-07	0.8900	0.8900	0.7200	0.7600	-14.607%	100	7,577	-88.158%
2026-08-06	0.9600	0.9600	0.8500	0.8900	-25.210%	39	7,520	-89.888%
2026-08-05	1.3100	1.3600	1.1600	1.1900	+16.667%	34	7,503	-92.437%
2026-08-04	1.0800	1.1500	1.0000	1.0200	+6.250%	165	7,493	-91.176%
2026-08-03	0.9600	0.9700	0.9100	0.9600	-10.280%	51	7,345	-90.625%
2026-07-31	1.2100	1.2100	1.0400	1.0700	+2.885%	22	7,306	-91.589%
2026-07-30	1.0700	1.1000	1.0300	1.0400	+31.646%	134	7,293	-91.346%
2026-07-29	0.6500	0.7900	0.5900	0.7900	+46.296%	152	7,263	-88.608%
2026-07-28	0.4500	0.5600	0.4300	0.5400	-12.903%	855	7,144	-83.333%
2026-07-27	0.6700	0.6900	0.5900	0.6200	-19.481%	882	7,338	-85.484%
2026-07-24	0.9900	0.9900	0.7300	0.7700	-38.889%	1,612	7,461	-88.312%
2026-07-23	1.1800	1.3200	1.1800	1.2600	+2.439%	306	6,195	-92.857%
2026-07-22	1.2500	1.3000	1.0900	1.2300	-27.647%	211	6,071	-92.683%
2026-07-21	1.9000	1.9000	1.7000	1.7000	-9.091%	17	6,201	-94.706%
2026-07-20	1.9000	1.9000	1.8700	1.8700	-2.094%	2	6,201	-95.187%
2026-07-17	1.5400	1.9100	1.4200	1.9100	+6.704%	15	6,202	-95.288%
2026-07-16	2.0000	2.0000	1.7900	1.7900	-18.636%	832	6,202	-94.972%
2026-07-15	2.0700	2.2000	2.0700	2.2000	0.000%	23	5,408	-95.909%
2026-07-13	2.1400	2.2000	2.1400	2.2000	-12.351%	15	5,385	-95.909%
2026-07-10	2.5100	2.5100	2.5100	2.5100	-11.930%	6	5,380	-96.414%
2026-07-09	2.8800	2.9400	2.8500	2.8500	+0.707%	6	5,380	-96.842%
2026-07-07	3.2700	3.2700	2.7500	2.8300	-13.456%	6	5,380	-96.820%
2026-07-06	3.2700	3.2700	3.2700	3.2700	+2.188%	5	5,382	-97.248%
2026-07-02	3.5700	3.5700	3.2000	3.2000	-1.538%	129	5,303	-97.188%
2026-07-01	3.2500	3.2500	3.2500	3.2500	+8.696%	6	5,303	-97.231%
2026-06-30	2.9300	2.9900	2.8800	2.9900	+33.482%	18	5,303	-96.990%
2026-06-29	1.9000	2.4200	1.9000	2.2400	+27.273%	16	5,293	-95.982%
2026-06-26	1.7600	1.7600	1.7600	1.7600	+0.571%	2	5,282	-94.886%
2026-06-25	1.7700	1.7700	1.7500	1.7500	-2.778%	8	5,280	-94.857%
2026-06-24	1.6800	1.8100	1.6800	1.8000	+18.421%	14	5,274	-95.000%
2026-06-23	1.8400	1.8400	1.5200	1.5200	-22.449%	653	5,276	-94.079%
2026-06-22	2.0000	2.0000	1.8600	1.9600	-2.000%	114	4,627	-95.408%
2026-06-18	1.8300	2.0000	1.8200	2.0000	+3.093%	28	4,595	-95.500%
2026-06-17	1.6800	1.9400	1.6800	1.9400	+25.161%	31	4,595	-95.361%
2026-06-16	1.4600	1.5500	1.4500	1.5500	+12.319%	97	4,595	-94.194%
2026-06-15	1.4200	1.4200	1.3300	1.3800	+1.471%	477	3,983	-93.478%
2026-06-12	1.4100	1.4100	1.3600	1.3600	-9.333%	99	3,983	-93.382%
2026-06-11	1.7600	1.7600	1.4900	1.5000	-5.063%	119	3,983	-94.000%
2026-06-10	1.6500	1.6500	1.5500	1.5800	-13.187%	483	3,911	-94.304%
2026-06-09	1.8300	1.8700	1.7200	1.8200	-5.699%	611	3,700	-95.055%
2026-06-08	1.7800	1.9400	1.7800	1.9300	+9.040%	14	3,310	-95.337%
2026-06-05	1.5100	1.7700	1.5100	1.7700	-12.376%	22	3,303	-94.915%
2026-06-04	1.2600	2.0200	1.2600	2.0200	+40.278%	21	3,302	-95.545%
2026-06-03	1.2000	1.4400	1.1400	1.4400	+38.462%	48	3,290	-93.750%
2026-06-02	1.0700	1.0700	1.0300	1.0400	+4.000%	41	3,258	-91.346%
2026-06-01	0.9700	1.0100	0.9700	1.0000	0.000%	16	3,220	-91.000%
2026-05-29	0.9400	1.0000	0.9400	1.0000	+4.167%	29	3,207	-91.000%
2026-05-28	0.9100	0.9600	0.9100	0.9600	+7.865%	34	3,180	-90.625%
2026-05-27	0.9000	0.9000	0.8900	0.8900	+2.299%	27	3,148	-89.888%
2026-05-26	0.8600	0.8700	0.8600	0.8700	+8.750%	33	3,140	-89.655%
2026-05-22	0.7800	0.8000	0.7800	0.8000	+1.266%	31	3,110	-88.750%
2026-05-21	0.8100	0.8200	0.7900	0.7900	-16.842%	51	3,080	-88.608%
2026-05-20	0.9100	0.9600	0.9100	0.9500	-1.042%	104	3,080	-90.526%
2026-05-19	0.9100	0.9600	0.9100	0.9600	-13.514%	79	2,951	-90.625%
2026-05-18	1.1000	1.1100	1.1000	1.1100	-9.756%	4	2,951	-91.892%
2026-05-15	1.0700	1.2500	1.0600	1.2300	+24.242%	210	2,951	-92.683%
2026-05-14	0.9800	1.0100	0.9700	0.9900	-1.980%	52	2,757	-90.909%
2026-05-13	0.8400	1.0100	0.8400	1.0100	+21.687%	73	2,731	-91.089%
2026-05-12	0.8200	0.8400	0.8100	0.8300	-17.822%	53	2,731	-89.157%
2026-05-11	0.9100	1.0200	0.9100	1.0100	+21.687%	55	2,731	-91.089%
2026-05-08	0.8500	0.8500	0.8300	0.8300	0.000%	7	2,652	-89.157%
2026-05-07	0.8000	0.8300	0.7800	0.8300	+6.410%	1,269	2,650	-89.157%
2026-05-06	0.7100	0.7800	0.7100	0.7800	+21.875%	355	2,390	-88.462%
2026-05-05	0.7000	0.7000	0.6400	0.6400	-9.859%	298	2,250	-85.938%
2026-05-04	0.7000	0.7100	0.7000	0.7100	+14.516%	27	2,223	-87.324%
2026-05-01	0.6400	0.6400	0.6200	0.6200	-16.216%	32	2,225	-85.484%
2026-04-30	0.7100	0.7400	0.6800	0.7400	+1.370%	67	2,225	-87.838%
2026-04-28	0.6600	0.7300	0.6600	0.7300	+7.353%	23	2,219	-87.671%
2026-04-27	0.6800	0.6800	0.6800	0.6800	+3.030%	7	2,218	-86.765%
2026-04-23	0.6200	0.6700	0.6100	0.6600	-10.811%	1,293	2,218	-86.364%
2026-04-22	0.9000	0.9700	0.7400	0.7400	+1.370%	250	1,237	-87.838%
2026-04-21	0.7800	0.7800	0.7300	0.7300	+1.389%	311	1,161	-87.671%
2026-04-20	0.7200	0.7200	0.7200	0.7200	+1.408%	50	1,161	-87.500%
2026-04-17	0.7100	0.7100	0.7100	0.7100	-7.792%	40	1,161	-87.324%
2026-04-16	0.7600	0.7900	0.7500	0.7700	-17.204%	547	1,121	-88.312%
2026-04-15	0.8800	0.9300	0.8800	0.9300	+5.682%	12	764	-90.323%
2026-04-14	1.0000	1.0000	0.8800	0.8800	-3.297%	32	764	-89.773%
2026-04-13	0.8900	0.9200	0.8900	0.9100	+24.658%	13	754	-90.110%
2026-04-10	0.7200	0.8200	0.7200	0.7300	-10.976%	68	754	-87.671%
2026-04-09	0.8700	0.8700	0.7900	0.8200	+15.493%	1,278	716	-89.024%
2026-04-08	0.7100	0.7100	0.7100	0.7100	+7.576%	2	35	-87.324%
2026-04-02	0.6600	0.6600	0.6600	0.6600	+1.538%	6	33	-86.364%
2026-03-26	0.6500	0.6500	0.6500	0.6500	+12.069%	2	33	-86.154%
2026-03-25	0.5800	0.5800	0.5800	0.5800	-3.333%	4	32	-84.483%
2026-03-23	0.7400	0.7400	0.6000	0.6000	-4.762%	2	28	-85.000%
2026-03-20	0.6500	0.6500	0.6200	0.6300	-10.000%	29	27	-85.714%
2026-03-17	0.7000	0.7000	0.7000	0.7000	-10.256%	2	28	-87.143%
2026-03-16	0.7800	0.7800	0.7800	0.7800	+5.405%	12	28	-88.462%
2026-03-13	0.7400	0.7400	0.7400	0.7400	+27.586%	20	28	-87.838%
2026-03-04	0.5600	0.5800	0.5200	0.5800	-6.452%	7	8	-84.483%
2026-02-27	0.6600	0.6600	0.6200	0.6200	+3.333%	3	8	-85.484%
2026-02-26	0.6000	0.6000	0.6000	0.6000	-1.639%	1	6	-85.000%
2026-02-25	0.6100	0.6100	0.6100	0.6100	0.000%	5	0	-85.246%