Dark

T20261016P25
T Oct 16 2026 25.00 Put (T261016P00025000)
option OPRA

EOD

Jul 31, 2026

2.24-1.322%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.2400	2.2400	2.2400	2.2400	-1.322%	1	2,971	0.000%
2026-07-30	1.8700	2.2800	1.8700	2.2700	+26.111%	4	2,971	-1.322%
2026-07-29	1.4400	1.9000	1.4400	1.8000	+33.333%	465	2,974	+24.444%
2026-07-28	1.3100	1.4100	1.1200	1.3500	-12.903%	255	2,607	+65.926%
2026-07-27	1.9200	1.9200	1.4900	1.5500	-11.429%	412	2,433	+44.516%
2026-07-24	1.8200	1.8200	1.7500	1.7500	-31.907%	2	2,638	+28.000%
2026-07-23	2.5500	2.5700	2.5300	2.5700	-1.533%	16	2,637	-12.840%
2026-07-22	2.6000	2.6100	2.5500	2.6100	-24.128%	22	2,637	-14.176%
2026-07-20	3.4300	3.4400	3.4300	3.4400	+4.242%	13	2,638	-34.884%
2026-07-16	3.2400	3.3000	3.2400	3.3000	-16.031%	11	2,638	-32.121%
2026-07-14	3.9300	3.9300	3.9300	3.9300	+2.344%	10	2,638	-43.003%
2026-07-13	3.8200	3.8400	3.8200	3.8400	-4.950%	3	2,638	-41.667%
2026-07-10	4.4800	4.4800	4.0400	4.0400	-10.222%	25	2,639	-44.554%
2026-07-09	4.5400	4.5400	4.5000	4.5000	+3.448%	20	2,639	-50.222%
2026-07-08	4.4200	4.4200	4.3000	4.3500	-7.643%	26	2,639	-48.506%
2026-07-07	4.8600	4.8600	4.7100	4.7100	-1.670%	8	2,639	-52.442%
2026-07-06	4.7900	4.7900	4.7900	4.7900	-9.623%	1	2,639	-53.236%
2026-07-02	4.7500	5.3000	4.7500	5.3000	+14.224%	207	2,639	-57.736%
2026-07-01	4.6400	4.6400	4.6400	4.6400	-1.277%	24	2,639	-51.724%
2026-06-30	4.7000	4.7000	4.7000	4.7000	+19.593%	1	2,663	-52.340%
2026-06-29	3.9300	3.9300	3.9300	3.9300	+19.091%	3	2,663	-43.003%
2026-06-22	3.3000	3.3000	3.3000	3.3000	+30.952%	20	2,663	-32.121%
2026-06-15	2.5800	2.5800	2.5200	2.5200	-3.077%	2	2,663	-11.111%
2026-06-12	2.6000	2.6000	2.6000	2.6000	-7.473%	4	2,663	-13.846%
2026-06-11	2.8100	2.8100	2.8100	2.8100	-6.954%	1	2,663	-20.285%
2026-06-09	3.0200	3.0200	3.0200	3.0200	-4.430%	20	2,663	-25.828%
2026-06-08	3.1600	3.1600	3.1600	3.1600	-1.250%	5	2,663	-29.114%
2026-06-05	2.5100	3.2000	2.5100	3.2000	+7.023%	24	2,658	-30.000%
2026-06-04	2.9900	2.9900	2.9900	2.9900	+16.342%	1	2,650	-25.084%
2026-06-03	2.5400	2.5700	2.5400	2.5700	+32.474%	2	2,650	-12.840%
2026-06-02	2.0000	2.0600	1.9200	1.9400	+1.042%	24	2,649	+15.464%
2026-06-01	1.8000	1.9200	1.8000	1.9200	+3.226%	181	2,645	+16.667%
2026-05-29	1.9000	1.9000	1.8600	1.8600	+3.333%	31	2,644	+20.430%
2026-05-28	1.8100	1.8300	1.8000	1.8000	+5.882%	30	2,636	+24.444%
2026-05-27	1.7000	1.7300	1.7000	1.7000	+3.030%	4	2,606	+31.765%
2026-05-26	1.6500	1.6500	1.6500	1.6500	+6.452%	3	2,603	+35.758%
2026-05-22	1.5500	1.5500	1.5500	1.5500	+0.649%	3	2,601	+44.516%
2026-05-21	1.6200	1.6200	1.5400	1.5400	-14.917%	71	2,598	+45.455%
2026-05-20	1.8100	1.8100	1.8100	1.8100	-1.630%	2	2,598	+23.757%
2026-05-19	1.7900	1.8400	1.7900	1.8400	-6.599%	4	2,525	+21.739%
2026-05-18	1.9700	1.9700	1.9700	1.9700	-7.075%	1	2,525	+13.706%
2026-05-15	1.8500	2.1200	1.8500	2.1200	+16.484%	13	2,525	+5.660%
2026-05-14	1.9900	1.9900	1.8200	1.8200	+1.111%	4	2,522	+23.077%
2026-05-13	1.5900	1.8400	1.5900	1.8000	+13.208%	95	2,518	+24.444%
2026-05-12	1.5900	1.6400	1.5500	1.5900	-11.667%	68	2,518	+40.881%
2026-05-11	1.6100	1.8100	1.5100	1.8000	+13.208%	25	2,518	+24.444%
2026-05-08	1.5500	1.5900	1.5300	1.5900	+0.633%	7	2,423	+40.881%
2026-05-07	1.5000	1.5800	1.5000	1.5800	+6.757%	75	2,421	+41.772%
2026-05-06	1.4000	1.4800	1.4000	1.4800	+10.448%	16	2,390	+51.351%
2026-05-05	1.3300	1.3400	1.3200	1.3400	+3.077%	9	2,392	+67.164%
2026-05-04	1.3800	1.3900	1.3000	1.3000	+5.691%	209	2,392	+72.308%
2026-05-01	1.3400	1.3400	1.2300	1.2300	-7.519%	33	2,166	+82.114%
2026-04-30	1.2600	1.3700	1.1900	1.3300	-4.317%	1,139	2,166	+68.421%
2026-04-29	1.4100	1.4100	1.3400	1.3900	+2.206%	136	1,067	+61.151%
2026-04-28	1.3100	1.3600	1.3100	1.3600	-2.158%	31	935	+64.706%
2026-04-27	1.3900	1.4000	1.3900	1.3900	+23.009%	11	905	+61.151%
2026-04-23	1.1600	1.2000	1.1300	1.1300	-19.286%	31	900	+98.230%
2026-04-22	1.5900	1.8000	1.4000	1.4000	-6.040%	29	886	+60.000%
2026-04-21	1.3500	1.4900	1.3500	1.4900	+18.254%	98	810	+50.336%
2026-04-20	1.2100	1.2700	1.2100	1.2600	-1.563%	34	810	+77.778%
2026-04-17	1.2800	1.2800	1.2800	1.2800	-5.185%	40	780	+75.000%
2026-04-16	1.3500	1.3500	1.3400	1.3500	-12.903%	33	780	+65.926%
2026-04-15	1.5100	1.5500	1.5100	1.5500	-1.274%	500	776	+44.516%
2026-04-14	1.8500	1.8500	1.5700	1.5700	-4.268%	43	361	+42.675%
2026-04-13	1.4800	1.6400	1.4800	1.6400	+17.986%	29	320	+36.585%
2026-04-10	1.3900	1.3900	1.3900	1.3900	+5.303%	1	320	+61.151%
2026-04-09	1.3200	1.4600	1.3200	1.3200	+5.600%	313	320	+69.697%
2026-04-08	1.2000	1.2500	1.2000	1.2500	+26.263%	4	172	+79.200%
2026-04-07	0.9600	0.9900	0.9600	0.9900	-15.385%	23	168	+126.263%
2026-04-02	1.1700	1.1700	1.1700	1.1700	+10.377%	3	146	+91.453%
2026-04-01	1.0500	1.0600	1.0500	1.0600	+7.071%	30	146	+111.321%
2026-03-31	1.1000	1.1000	0.9900	0.9900	0.000%	83	120	+126.263%
2026-03-30	0.9900	0.9900	0.9900	0.9900	+4.211%	1	56	+126.263%
2026-03-27	0.9100	0.9600	0.9100	0.9500	-15.179%	11	55	+135.789%
2026-03-26	0.9200	1.1200	0.9200	1.1200	+17.895%	19	49	+100.000%
2026-03-25	0.9500	0.9500	0.9500	0.9500	-1.042%	2	41	+135.789%
2026-03-24	0.9600	0.9600	0.9600	0.9600	-1.031%	1	39	+133.333%
2026-03-23	0.9700	0.9700	0.9700	0.9700	-7.619%	4	39	+130.928%
2026-03-20	1.0500	1.0500	1.0500	1.0500	-19.231%	20	35	+113.333%
2026-03-16	1.2600	1.3000	1.2600	1.3000	-5.797%	13	15	+72.308%
2026-03-12	1.3800	1.3800	1.3800	1.3800	+4.545%	2	4	+62.319%
2026-03-09	1.3200	1.3200	1.3200	1.3200	+17.857%	1	2	+69.697%
2026-02-26	1.1200	1.1200	1.1200	1.1200	0.000%	1	1	+100.000%