Dark

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

EOD

Sep 17, 2026

0.5600+24.444%(+0.1100)832

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3900	0.5900	0.3900	0.5600	+24.444%	832	7,861	0.000%
2026-09-16	0.2300	0.4900	0.2000	0.4500	+125.000%	315	7,635	+24.444%
2026-09-15	0.2700	0.2700	0.1900	0.2000	-25.926%	187	7,617	+180.000%
2026-09-14	0.3300	0.4100	0.2500	0.2700	-35.714%	684	7,643	+107.407%
2026-09-11	0.5000	0.5100	0.3500	0.4200	-26.316%	831	7,187	+33.333%
2026-09-10	0.5200	0.6500	0.5200	0.5700	-29.630%	562	6,951	-1.754%
2026-09-09	0.7200	0.9300	0.6500	0.8100	+30.645%	2,412	6,797	-30.864%
2026-09-08	0.6200	0.6700	0.5000	0.6200	-7.463%	3,705	8,140	-9.677%
2026-09-04	0.4500	0.6700	0.4200	0.6700	+55.814%	2,703	7,749	-16.418%
2026-09-03	0.5000	0.5400	0.4100	0.4300	-12.245%	1,319	7,749	+30.233%
2026-09-02	0.4500	0.5100	0.3600	0.4900	+2.083%	3,545	7,044	+14.286%
2026-09-01	0.4400	0.5000	0.4200	0.4800	-4.000%	4,983	7,162	+16.667%
2026-08-31	0.5000	0.5000	0.4500	0.5000	-3.846%	159	4,350	+12.000%
2026-08-28	0.4500	0.5500	0.4500	0.5200	-27.778%	136	4,264	+7.692%
2026-08-27	0.6900	0.7600	0.6000	0.7200	+26.316%	163	4,180	-22.222%
2026-08-26	0.6000	0.6100	0.5300	0.5700	-9.524%	103	4,055	-1.754%
2026-08-25	0.7300	0.7300	0.6100	0.6300	-7.353%	127	4,031	-11.111%
2026-08-24	0.9300	0.9300	0.6300	0.6800	-20.000%	138	3,943	-17.647%
2026-08-21	0.8500	0.8600	0.7800	0.8500	-8.602%	284	3,891	-34.118%
2026-08-20	0.9600	0.9700	0.9200	0.9300	-2.105%	69	3,624	-39.785%
2026-08-19	0.8900	0.9700	0.8400	0.9500	-6.863%	148	3,602	-41.053%
2026-08-18	1.0000	1.0200	0.9600	1.0200	-12.069%	108	3,480	-45.098%
2026-08-17	1.0900	1.2000	1.0200	1.1600	+5.455%	223	3,448	-51.724%
2026-08-14	1.3200	1.3200	1.0900	1.1000	-12.698%	196	3,260	-49.091%
2026-08-13	1.4600	1.4600	1.2600	1.2600	-16.000%	72	3,181	-55.556%
2026-08-12	1.4000	1.5000	1.3800	1.5000	+8.696%	215	3,161	-62.667%
2026-08-11	1.5100	1.5400	1.3800	1.3800	-32.353%	67	2,976	-59.420%
2026-08-06	2.0900	2.0900	1.9800	2.0400	-16.393%	34	2,971	-72.549%
2026-08-04	2.3700	2.4400	2.3700	2.4400	+18.447%	28	2,971	-77.049%
2026-08-03	2.0300	2.0600	2.0300	2.0600	-8.036%	2	2,971	-72.816%
2026-07-31	2.2400	2.2400	2.2400	2.2400	-1.322%	1	2,971	-75.000%
2026-07-30	1.8700	2.2800	1.8700	2.2700	+26.111%	4	2,971	-75.330%
2026-07-29	1.4400	1.9000	1.4400	1.8000	+33.333%	465	2,974	-68.889%
2026-07-28	1.3100	1.4100	1.1200	1.3500	-12.903%	255	2,607	-58.519%
2026-07-27	1.9200	1.9200	1.4900	1.5500	-11.429%	412	2,433	-63.871%
2026-07-24	1.8200	1.8200	1.7500	1.7500	-31.907%	2	2,638	-68.000%
2026-07-23	2.5500	2.5700	2.5300	2.5700	-1.533%	16	2,637	-78.210%
2026-07-22	2.6000	2.6100	2.5500	2.6100	-24.128%	22	2,637	-78.544%
2026-07-20	3.4300	3.4400	3.4300	3.4400	+4.242%	13	2,638	-83.721%
2026-07-16	3.2400	3.3000	3.2400	3.3000	-16.031%	11	2,638	-83.030%
2026-07-14	3.9300	3.9300	3.9300	3.9300	+2.344%	10	2,638	-85.751%
2026-07-13	3.8200	3.8400	3.8200	3.8400	-4.950%	3	2,638	-85.417%
2026-07-10	4.4800	4.4800	4.0400	4.0400	-10.222%	25	2,639	-86.139%
2026-07-09	4.5400	4.5400	4.5000	4.5000	+3.448%	20	2,639	-87.556%
2026-07-08	4.4200	4.4200	4.3000	4.3500	-7.643%	26	2,639	-87.126%
2026-07-07	4.8600	4.8600	4.7100	4.7100	-1.670%	8	2,639	-88.110%
2026-07-06	4.7900	4.7900	4.7900	4.7900	-9.623%	1	2,639	-88.309%
2026-07-02	4.7500	5.3000	4.7500	5.3000	+14.224%	207	2,639	-89.434%
2026-07-01	4.6400	4.6400	4.6400	4.6400	-1.277%	24	2,639	-87.931%
2026-06-30	4.7000	4.7000	4.7000	4.7000	+19.593%	1	2,663	-88.085%
2026-06-29	3.9300	3.9300	3.9300	3.9300	+19.091%	3	2,663	-85.751%
2026-06-22	3.3000	3.3000	3.3000	3.3000	+30.952%	20	2,663	-83.030%
2026-06-15	2.5800	2.5800	2.5200	2.5200	-3.077%	2	2,663	-77.778%
2026-06-12	2.6000	2.6000	2.6000	2.6000	-7.473%	4	2,663	-78.462%
2026-06-11	2.8100	2.8100	2.8100	2.8100	-6.954%	1	2,663	-80.071%
2026-06-09	3.0200	3.0200	3.0200	3.0200	-4.430%	20	2,663	-81.457%
2026-06-08	3.1600	3.1600	3.1600	3.1600	-1.250%	5	2,663	-82.278%
2026-06-05	2.5100	3.2000	2.5100	3.2000	+7.023%	24	2,658	-82.500%
2026-06-04	2.9900	2.9900	2.9900	2.9900	+16.342%	1	2,650	-81.271%
2026-06-03	2.5400	2.5700	2.5400	2.5700	+32.474%	2	2,650	-78.210%
2026-06-02	2.0000	2.0600	1.9200	1.9400	+1.042%	24	2,649	-71.134%
2026-06-01	1.8000	1.9200	1.8000	1.9200	+3.226%	181	2,645	-70.833%
2026-05-29	1.9000	1.9000	1.8600	1.8600	+3.333%	31	2,644	-69.892%
2026-05-28	1.8100	1.8300	1.8000	1.8000	+5.882%	30	2,636	-68.889%
2026-05-27	1.7000	1.7300	1.7000	1.7000	+3.030%	4	2,606	-67.059%
2026-05-26	1.6500	1.6500	1.6500	1.6500	+6.452%	3	2,603	-66.061%
2026-05-22	1.5500	1.5500	1.5500	1.5500	+0.649%	3	2,601	-63.871%
2026-05-21	1.6200	1.6200	1.5400	1.5400	-14.917%	71	2,598	-63.636%
2026-05-20	1.8100	1.8100	1.8100	1.8100	-1.630%	2	2,598	-69.061%
2026-05-19	1.7900	1.8400	1.7900	1.8400	-6.599%	4	2,525	-69.565%
2026-05-18	1.9700	1.9700	1.9700	1.9700	-7.075%	1	2,525	-71.574%
2026-05-15	1.8500	2.1200	1.8500	2.1200	+16.484%	13	2,525	-73.585%
2026-05-14	1.9900	1.9900	1.8200	1.8200	+1.111%	4	2,522	-69.231%
2026-05-13	1.5900	1.8400	1.5900	1.8000	+13.208%	95	2,518	-68.889%
2026-05-12	1.5900	1.6400	1.5500	1.5900	-11.667%	68	2,518	-64.780%
2026-05-11	1.6100	1.8100	1.5100	1.8000	+13.208%	25	2,518	-68.889%
2026-05-08	1.5500	1.5900	1.5300	1.5900	+0.633%	7	2,423	-64.780%
2026-05-07	1.5000	1.5800	1.5000	1.5800	+6.757%	75	2,421	-64.557%
2026-05-06	1.4000	1.4800	1.4000	1.4800	+10.448%	16	2,390	-62.162%
2026-05-05	1.3300	1.3400	1.3200	1.3400	+3.077%	9	2,392	-58.209%
2026-05-04	1.3800	1.3900	1.3000	1.3000	+5.691%	209	2,392	-56.923%
2026-05-01	1.3400	1.3400	1.2300	1.2300	-7.519%	33	2,166	-54.472%
2026-04-30	1.2600	1.3700	1.1900	1.3300	-4.317%	1,139	2,166	-57.895%
2026-04-29	1.4100	1.4100	1.3400	1.3900	+2.206%	136	1,067	-59.712%
2026-04-28	1.3100	1.3600	1.3100	1.3600	-2.158%	31	935	-58.824%
2026-04-27	1.3900	1.4000	1.3900	1.3900	+23.009%	11	905	-59.712%
2026-04-23	1.1600	1.2000	1.1300	1.1300	-19.286%	31	900	-50.442%
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	-62.416%
2026-04-20	1.2100	1.2700	1.2100	1.2600	-1.563%	34	810	-55.556%
2026-04-17	1.2800	1.2800	1.2800	1.2800	-5.185%	40	780	-56.250%
2026-04-16	1.3500	1.3500	1.3400	1.3500	-12.903%	33	780	-58.519%
2026-04-15	1.5100	1.5500	1.5100	1.5500	-1.274%	500	776	-63.871%
2026-04-14	1.8500	1.8500	1.5700	1.5700	-4.268%	43	361	-64.331%
2026-04-13	1.4800	1.6400	1.4800	1.6400	+17.986%	29	320	-65.854%
2026-04-10	1.3900	1.3900	1.3900	1.3900	+5.303%	1	320	-59.712%
2026-04-09	1.3200	1.4600	1.3200	1.3200	+5.600%	313	320	-57.576%
2026-04-08	1.2000	1.2500	1.2000	1.2500	+26.263%	4	172	-55.200%
2026-04-07	0.9600	0.9900	0.9600	0.9900	-15.385%	23	168	-43.434%
2026-04-02	1.1700	1.1700	1.1700	1.1700	+10.377%	3	146	-52.137%
2026-04-01	1.0500	1.0600	1.0500	1.0600	+7.071%	30	146	-47.170%
2026-03-31	1.1000	1.1000	0.9900	0.9900	0.000%	83	120	-43.434%
2026-03-30	0.9900	0.9900	0.9900	0.9900	+4.211%	1	56	-43.434%
2026-03-27	0.9100	0.9600	0.9100	0.9500	-15.179%	11	55	-41.053%
2026-03-26	0.9200	1.1200	0.9200	1.1200	+17.895%	19	49	-50.000%
2026-03-25	0.9500	0.9500	0.9500	0.9500	-1.042%	2	41	-41.053%
2026-03-24	0.9600	0.9600	0.9600	0.9600	-1.031%	1	39	-41.667%
2026-03-23	0.9700	0.9700	0.9700	0.9700	-7.619%	4	39	-42.268%
2026-03-20	1.0500	1.0500	1.0500	1.0500	-19.231%	20	35	-46.667%
2026-03-16	1.2600	1.3000	1.2600	1.3000	-5.797%	13	15	-56.923%
2026-03-12	1.3800	1.3800	1.3800	1.3800	+4.545%	2	4	-59.420%
2026-03-09	1.3200	1.3200	1.3200	1.3200	+17.857%	1	2	-57.576%
2026-02-26	1.1200	1.1200	1.1200	1.1200	0.000%	1	1	-50.000%