Dark

T20261016P24
T Oct 16 2026 24.00 Put (T261016P00024000)
option OPRA

EOD

Sep 17, 2026

0.2300+15.000%(+0.0300)1,774

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2000	0.2600	0.1700	0.2300	+15.000%	1,774	7,102	0.000%
2026-09-16	0.0800	0.2000	0.0800	0.2000	+150.000%	82	6,663	+15.000%
2026-09-15	0.1400	0.1500	0.0800	0.0800	-33.333%	96	6,655	+187.500%
2026-09-14	0.1700	0.1700	0.1200	0.1200	-33.333%	71	6,626	+91.667%
2026-09-11	0.2600	0.2600	0.1500	0.1800	-35.714%	85	6,606	+27.778%
2026-09-10	0.3700	0.3700	0.2800	0.2800	-31.707%	119	6,577	-17.857%
2026-09-09	0.3500	0.5200	0.3400	0.4100	+36.667%	357	6,668	-43.902%
2026-09-08	0.3700	0.3700	0.2500	0.3000	+3.448%	412	6,553	-23.333%
2026-09-04	0.2300	0.2900	0.2200	0.2900	+38.095%	387	6,082	-20.690%
2026-09-03	0.2200	0.2600	0.2000	0.2100	-8.696%	2,103	6,082	+9.524%
2026-09-02	0.2500	0.2500	0.1800	0.2300	0.000%	20	4,081	0.000%
2026-09-01	0.2400	0.2500	0.2100	0.2300	-8.000%	359	4,083	0.000%
2026-08-31	0.2500	0.2600	0.2200	0.2500	0.000%	227	3,784	-8.000%
2026-08-28	0.3500	0.3500	0.2500	0.2500	-37.500%	137	3,619	-8.000%
2026-08-27	0.4000	0.4200	0.3700	0.4000	+33.333%	70	3,605	-42.500%
2026-08-26	0.3700	0.3700	0.2900	0.3000	-14.286%	187	3,564	-23.333%
2026-08-25	0.4000	0.5000	0.3400	0.3500	-7.895%	113	3,532	-34.286%
2026-08-24	0.5000	0.5000	0.3500	0.3800	-20.833%	221	3,449	-39.474%
2026-08-21	0.5000	0.5000	0.4400	0.4800	-12.727%	126	3,298	-52.083%
2026-08-20	0.5700	0.5800	0.5200	0.5500	0.000%	129	3,260	-58.182%
2026-08-19	0.4900	0.5800	0.4900	0.5500	-5.172%	156	3,213	-58.182%
2026-08-18	0.6200	0.6200	0.5400	0.5800	-17.143%	172	3,177	-60.345%
2026-08-17	0.6100	0.7300	0.6100	0.7000	+9.375%	91	3,054	-67.143%
2026-08-14	0.7300	0.7300	0.6400	0.6400	-16.883%	252	3,005	-64.063%
2026-08-13	0.8600	0.9300	0.7700	0.7700	-18.947%	156	2,790	-70.130%
2026-08-12	0.9000	0.9800	0.8600	0.9500	+13.095%	464	2,676	-75.789%
2026-08-11	1.0100	1.0100	0.8400	0.8400	-22.936%	604	2,342	-72.619%
2026-08-10	1.2700	1.2700	1.0700	1.0900	-7.627%	149	2,701	-78.899%
2026-08-07	1.2100	1.2700	1.1800	1.1800	-15.714%	27	2,694	-80.508%
2026-08-06	1.4500	1.4600	1.3400	1.4000	-26.316%	59	2,693	-83.571%
2026-08-05	1.9300	2.0000	1.8200	1.9000	+25.000%	11	2,662	-87.895%
2026-08-04	1.5800	1.7000	1.5200	1.5200	+7.042%	18	2,663	-84.868%
2026-08-03	1.3500	1.4700	1.3500	1.4200	-12.883%	43	2,654	-83.803%
2026-07-31	1.6600	1.6600	1.6300	1.6300	+2.516%	25	2,613	-85.890%
2026-07-30	1.5600	1.6300	1.5500	1.5900	+26.190%	63	2,599	-85.535%
2026-07-29	0.9600	1.3200	0.9500	1.2600	+41.573%	365	2,562	-81.746%
2026-07-28	0.8000	0.8900	0.7200	0.8900	-10.101%	47	2,403	-74.157%
2026-07-27	1.1500	1.1500	0.9300	0.9900	-18.182%	578	2,396	-76.768%
2026-07-24	1.6900	1.6900	1.1700	1.2100	-33.880%	127	2,301	-80.992%
2026-07-23	1.7400	1.8300	1.7400	1.8300	+1.105%	21	2,289	-87.432%
2026-07-22	1.7000	1.9000	1.7000	1.8100	-30.651%	19	2,292	-87.293%
2026-07-21	2.6100	2.6100	2.6100	2.6100	-5.776%	2	2,304	-91.188%
2026-07-17	2.7700	2.7700	2.7700	2.7700	+7.364%	1	2,304	-91.697%
2026-07-16	2.5800	2.5800	2.5800	2.5800	-13.131%	14	2,304	-91.085%
2026-07-15	2.9700	2.9700	2.9700	2.9700	-1.329%	1	2,304	-92.256%
2026-07-14	3.0100	3.0100	3.0100	3.0100	+0.333%	1	2,304	-92.359%
2026-07-13	2.9500	3.0400	2.9500	3.0000	-7.975%	38	2,304	-92.333%
2026-07-10	3.6600	3.6600	3.2500	3.2600	-11.172%	12	2,304	-92.945%
2026-07-09	3.6500	3.6700	3.6500	3.6700	-2.133%	25	2,304	-93.733%
2026-07-07	3.7500	3.7500	3.7500	3.7500	-10.501%	1	2,304	-93.867%
2026-07-02	4.3400	4.3400	4.1900	4.1900	+9.115%	6	2,304	-94.511%
2026-07-01	3.8400	3.8400	3.8400	3.8400	-0.260%	1	2,304	-94.010%
2026-06-30	3.0400	3.8500	3.0400	3.8500	+33.681%	13	2,304	-94.026%
2026-06-29	2.8800	2.8800	2.8800	2.8800	+23.077%	1	2,304	-92.014%
2026-06-26	2.3400	2.3400	2.3400	2.3400	-5.645%	1	2,304	-90.171%
2026-06-24	2.4700	2.4800	2.4700	2.4800	+18.660%	2	2,304	-90.726%
2026-06-23	2.2800	2.2800	2.0900	2.0900	-18.677%	4	2,306	-88.995%
2026-06-18	2.3800	2.5700	2.3800	2.5700	+0.784%	21	2,305	-91.051%
2026-06-17	2.3500	2.5500	2.3500	2.5500	+20.283%	24	2,305	-90.980%
2026-06-16	2.1200	2.1200	2.1200	2.1200	+9.845%	1	2,305	-89.151%
2026-06-15	1.9100	1.9300	1.8900	1.9300	-1.531%	3	2,307	-88.083%
2026-06-12	1.9600	1.9600	1.9600	1.9600	-7.547%	3	2,307	-88.265%
2026-06-11	2.0400	2.1200	2.0300	2.1200	+0.952%	83	2,307	-89.151%
2026-06-10	2.3200	2.3200	2.1000	2.1000	-13.580%	69	2,244	-89.048%
2026-06-09	2.6000	2.6000	2.3000	2.4300	-4.706%	216	2,244	-90.535%
2026-06-08	2.4900	2.5500	2.3600	2.5500	+12.335%	22	2,239	-90.980%
2026-06-05	2.2700	2.2700	2.2700	2.2700	-0.873%	1	2,238	-89.868%
2026-06-04	2.2100	2.2900	2.2100	2.2900	+18.041%	2	2,238	-89.956%
2026-06-03	1.9400	1.9400	1.9400	1.9400	+34.722%	2	2,237	-88.144%
2026-06-02	1.5300	1.5300	1.4000	1.4400	+2.128%	91	2,238	-84.028%
2026-06-01	1.4100	1.4100	1.4100	1.4100	+1.439%	2	2,167	-83.688%
2026-05-29	1.3900	1.4100	1.3700	1.3900	+3.731%	29	2,165	-83.453%
2026-05-28	1.2300	1.3400	1.2300	1.3400	+2.290%	52	2,144	-82.836%
2026-05-27	1.3100	1.3100	1.3100	1.3100	+6.504%	2	2,113	-82.443%
2026-05-26	1.1800	1.2300	1.1600	1.2300	+10.811%	139	2,112	-81.301%
2026-05-22	1.1200	1.1200	1.1000	1.1100	-0.893%	6	1,995	-79.279%
2026-05-21	1.1300	1.1300	1.1200	1.1200	-13.846%	6	1,997	-79.464%
2026-05-20	1.3000	1.3000	1.3000	1.3000	-2.256%	3	1,997	-82.308%
2026-05-19	1.3300	1.3300	1.3300	1.3300	-13.636%	3	1,992	-82.707%
2026-05-18	1.5200	1.5400	1.5200	1.5400	-2.532%	7	1,992	-85.065%
2026-05-15	1.3400	1.5900	1.3400	1.5800	+12.857%	11	1,992	-85.443%
2026-05-14	1.4300	1.4300	1.4000	1.4000	+11.111%	14	1,983	-83.571%
2026-05-13	1.2600	1.2600	1.2600	1.2600	+5.882%	63	1,980	-81.746%
2026-05-12	1.2100	1.2100	1.1300	1.1900	-15.603%	23	1,980	-80.672%
2026-05-11	1.1300	1.4100	1.1300	1.4100	+22.609%	6	1,980	-83.688%
2026-05-08	1.1600	1.1600	1.1000	1.1500	-3.361%	169	1,920	-80.000%
2026-05-07	1.1100	1.1900	1.1100	1.1900	+13.333%	693	1,919	-80.672%
2026-05-06	1.0100	1.0500	1.0000	1.0500	+11.702%	61	1,320	-78.095%
2026-05-05	0.9500	0.9500	0.9300	0.9400	-6.000%	40	1,296	-75.532%
2026-05-04	1.0100	1.0100	1.0000	1.0000	-1.961%	12	1,257	-77.000%
2026-04-30	0.9500	1.0200	0.8700	1.0200	+3.030%	333	1,257	-77.451%
2026-04-29	1.0100	1.0100	0.9900	0.9900	+6.452%	2	1,011	-76.768%
2026-04-28	0.9800	0.9800	0.9200	0.9300	-9.709%	17	1,011	-75.269%
2026-04-27	1.0300	1.0300	1.0300	1.0300	+5.102%	15	1,011	-77.670%
2026-04-24	0.9500	0.9800	0.9500	0.9800	+16.667%	22	1,011	-76.531%
2026-04-23	0.9000	0.9100	0.8300	0.8400	-20.755%	616	1,011	-72.619%
2026-04-22	1.1600	1.1600	1.0500	1.0600	+6.000%	11	653	-78.302%
2026-04-21	1.0300	1.0300	1.0000	1.0000	+3.093%	10	654	-77.000%
2026-04-20	0.8500	0.9700	0.8500	0.9700	+4.301%	24	654	-76.289%
2026-04-17	1.0200	1.0200	0.9300	0.9300	-3.125%	34	654	-75.269%
2026-04-16	1.0000	1.0100	0.9600	0.9600	-20.661%	7	653	-76.042%
2026-04-15	1.2100	1.2100	1.2100	1.2100	-3.968%	1	647	-80.992%
2026-04-14	1.2600	1.2600	1.2600	1.2600	+5.000%	1	647	-81.746%
2026-04-13	1.1600	1.2000	1.1600	1.2000	+30.435%	5	647	-80.833%
2026-04-08	0.9200	0.9200	0.9200	0.9200	+19.481%	1	647	-75.000%
2026-04-07	0.7800	0.7800	0.7700	0.7700	-9.412%	18	647	-70.130%
2026-04-02	1.0000	1.0000	0.8500	0.8500	+6.250%	820	276	-72.941%
2026-03-31	0.8700	0.8700	0.8000	0.8000	+2.564%	54	276	-71.250%
2026-03-27	0.7800	0.7800	0.7800	0.7800	+6.849%	10	222	-70.513%
2026-03-26	0.7500	0.7500	0.7300	0.7300	+1.389%	27	222	-68.493%
2026-03-25	0.7200	0.7200	0.7200	0.7200	-4.000%	3	200	-68.056%
2026-03-24	0.7500	0.7500	0.7500	0.7500	-8.537%	10	197	-69.333%
2026-03-23	0.8200	0.8200	0.8200	0.8200	0.000%	37	187	-71.951%
2026-03-20	0.8400	0.8400	0.8100	0.8200	-18.812%	17	150	-71.951%
2026-03-19	0.9300	1.0200	0.9300	1.0100	-0.980%	105	133	-77.228%
2026-03-16	1.0000	1.0200	0.9900	1.0200	+2.000%	11	35	-77.451%
2026-03-13	1.0100	1.0100	1.0000	1.0000	+26.582%	5	30	-77.000%
2026-03-06	0.7900	0.7900	0.7900	0.7900	+6.757%	2	26	-70.886%
2026-03-03	0.7400	0.7400	0.7400	0.7400	-11.905%	25	27	-68.919%
2026-02-26	0.8600	0.8600	0.8400	0.8400	0.000%	2	2	-72.619%