Dark

T20261218P18
T Dec 18 2026 18.00 Put (T261218P00018000)
option OPRA

EOD

Jul 30, 2026

0.2000+33.333%(+0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2100	0.2100	0.2000	0.2000	+33.333%	6	1,868	0.000%
2026-07-27	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,866	+33.333%
2026-07-24	0.1800	0.1800	0.1500	0.1500	-40.000%	130	1,866	+33.333%
2026-07-23	0.2300	0.2500	0.2300	0.2500	+4.167%	16	1,924	-20.000%
2026-07-22	0.2500	0.2600	0.2400	0.2400	-41.463%	916	1,919	-16.667%
2026-07-20	0.3900	0.4100	0.3900	0.4100	+10.811%	3	2,643	-51.220%
2026-07-17	0.3400	0.3700	0.3400	0.3700	-5.128%	6	2,642	-45.946%
2026-07-16	0.4000	0.4000	0.3600	0.3900	-25.000%	43	2,642	-48.718%
2026-07-15	0.4800	0.5200	0.4800	0.5200	+1.961%	55	2,628	-61.538%
2026-07-14	0.5100	0.5400	0.5100	0.5100	+2.000%	57	2,611	-60.784%
2026-07-13	0.5200	0.5200	0.5000	0.5000	-13.793%	212	2,590	-60.000%
2026-07-10	0.7200	0.7200	0.5700	0.5800	-17.143%	17	2,746	-65.517%
2026-07-09	0.7900	0.7900	0.6900	0.7000	+14.754%	123	2,734	-71.429%
2026-07-08	0.6400	0.6400	0.5900	0.6100	-11.594%	102	2,662	-67.213%
2026-07-07	0.6700	0.7200	0.6700	0.6900	-14.815%	66	2,607	-71.014%
2026-07-06	0.8200	0.8600	0.8100	0.8100	-3.571%	107	2,577	-75.309%
2026-07-02	0.6700	0.9500	0.6700	0.8400	+3.704%	238	2,292	-76.190%
2026-07-01	0.7200	0.8100	0.7200	0.8100	+9.459%	12	2,292	-75.309%
2026-06-30	0.6200	0.7400	0.6200	0.7400	+51.020%	567	2,285	-72.973%
2026-06-29	0.5000	0.5400	0.4600	0.4900	+32.432%	238	1,774	-59.184%
2026-06-25	0.3600	0.3800	0.3500	0.3700	0.000%	77	1,737	-45.946%
2026-06-24	0.3400	0.3700	0.3400	0.3700	+12.121%	3	1,691	-45.946%
2026-06-23	0.3900	0.3900	0.3300	0.3300	-25.000%	239	1,689	-39.394%
2026-06-22	0.4200	0.4500	0.4200	0.4400	+2.326%	899	1,681	-54.545%
2026-06-18	0.4000	0.4400	0.4000	0.4300	+7.500%	14	998	-53.488%
2026-06-17	0.3800	0.4000	0.3800	0.4000	+25.000%	185	998	-50.000%
2026-06-15	0.2600	0.3200	0.2600	0.3200	-8.571%	13	998	-37.500%
2026-06-12	0.3700	0.3700	0.3400	0.3500	-16.667%	129	998	-42.857%
2026-06-10	0.4000	0.4200	0.4000	0.4200	-8.696%	6	998	-52.381%
2026-06-09	0.4700	0.4700	0.4600	0.4600	+2.222%	8	996	-56.522%
2026-06-08	0.4600	0.4600	0.4400	0.4500	0.000%	42	992	-55.556%
2026-06-05	0.4400	0.4600	0.4400	0.4500	-11.765%	8	992	-55.556%
2026-06-04	0.3500	0.5200	0.3500	0.5100	+34.211%	245	989	-60.784%
2026-06-03	0.3400	0.3800	0.3400	0.3800	+58.333%	57	1,017	-47.368%
2026-06-02	0.3100	0.3100	0.2400	0.2400	-22.581%	83	974	-16.667%
2026-06-01	0.3100	0.3100	0.3100	0.3100	+6.897%	25	939	-35.484%
2026-05-29	0.3800	0.3800	0.2900	0.2900	-17.143%	48	914	-31.034%
2026-05-22	0.3700	0.3700	0.3500	0.3500	+75.000%	41	902	-42.857%
2026-05-21	0.2000	0.2000	0.2000	0.2000	-42.857%	1	862	0.000%
2026-05-20	0.2500	0.3500	0.2500	0.3500	+40.000%	40	862	-42.857%
2026-05-15	0.2500	0.2500	0.2500	0.2500	-21.875%	25	825	-20.000%
2026-05-14	0.3200	0.5000	0.2700	0.3200	+23.077%	36	800	-37.500%
2026-05-12	0.3100	0.3100	0.2400	0.2600	+23.810%	45	744	-23.077%
2026-05-06	0.2300	0.2300	0.2100	0.2100	+50.000%	4	744	-4.762%
2026-05-01	0.1400	0.1400	0.1400	0.1400	-41.667%	1	743	+42.857%
2026-04-30	0.2300	0.2400	0.2300	0.2400	+4.348%	22	743	-16.667%
2026-04-29	0.2200	0.2300	0.2200	0.2300	-8.000%	22	741	-13.043%
2026-04-22	0.2500	0.2500	0.2500	0.2500	0.000%	5	742	-20.000%
2026-04-21	0.2100	0.2700	0.2100	0.2500	-50.000%	23	726	-20.000%
2026-04-15	0.5000	0.5000	0.5000	0.5000	+51.515%	20	726	-60.000%
2026-04-13	0.3300	0.3300	0.3300	0.3300	0.000%	1	706	-39.394%
2026-04-10	0.2600	0.3300	0.2600	0.3300	-17.500%	2	706	-39.394%
2026-03-25	0.4000	0.4000	0.4000	0.4000	+60.000%	303	705	-50.000%
2026-03-24	0.2500	0.2500	0.2500	0.2500	-10.714%	1	811	-20.000%
2026-03-18	0.2800	0.2800	0.2800	0.2800	+12.000%	30	810	-28.571%
2026-03-12	0.2500	0.2500	0.2500	0.2500	-13.793%	1	780	-20.000%
2026-03-11	0.2900	0.2900	0.2900	0.2900	0.000%	1	780	-31.034%
2026-03-09	0.2600	0.2900	0.2600	0.2900	+16.000%	2	779	-31.034%
2026-03-04	0.2100	0.2700	0.2000	0.2500	-3.846%	10	778	-20.000%
2026-03-02	0.2200	0.2600	0.2200	0.2600	+30.000%	2	777	-23.077%
2026-02-25	0.2000	0.2000	0.2000	0.2000	-20.000%	1	777	0.000%
2026-02-23	0.1800	0.2500	0.1800	0.2500	+25.000%	6	777	-20.000%
2026-02-19	0.2000	0.2000	0.2000	0.2000	+11.111%	2	777	0.000%
2026-02-18	0.1700	0.1800	0.1700	0.1800	-5.263%	2	775	+11.111%
2026-02-13	0.1500	0.2200	0.1400	0.1900	-13.636%	10	773	+5.263%
2026-02-10	0.1400	0.2200	0.1400	0.2200	-12.000%	2	773	-9.091%
2026-02-09	0.2500	0.2500	0.2500	0.2500	0.000%	1	773	-20.000%
2026-02-06	0.2500	0.2500	0.2500	0.2500	+13.636%	2	772	-20.000%
2026-02-05	0.2300	0.2300	0.2200	0.2200	+4.762%	2	772	-9.091%
2026-02-04	0.2100	0.2100	0.2100	0.2100	-19.231%	1	774	-4.762%
2026-02-03	0.2600	0.2600	0.2600	0.2600	+8.333%	2	775	-23.077%
2026-02-02	0.2600	0.2600	0.2400	0.2400	-17.241%	4	777	-16.667%
2026-01-30	0.3000	0.3100	0.2900	0.2900	-17.143%	52	775	-31.034%
2026-01-29	0.3700	0.3700	0.3200	0.3500	-18.605%	106	723	-42.857%
2026-01-28	0.4300	0.4600	0.3900	0.4300	-21.818%	43	624	-53.488%
2026-01-27	0.4800	0.5500	0.4800	0.5500	+5.769%	13	621	-63.636%
2026-01-23	0.4700	0.5200	0.4700	0.5200	+6.122%	2	618	-61.538%
2026-01-21	0.4400	0.5000	0.4400	0.4900	-3.922%	4	618	-59.184%
2026-01-20	0.4600	0.5100	0.4600	0.5100	+4.082%	2	618	-60.784%
2026-01-16	0.4900	0.4900	0.4900	0.4900	+6.522%	30	588	-59.184%
2026-01-15	0.4600	0.4600	0.4600	0.4600	+2.222%	3	588	-56.522%
2026-01-14	0.4900	0.5500	0.4500	0.4500	-6.250%	18	585	-55.556%
2026-01-13	0.4800	0.4800	0.4800	0.4800	+4.348%	25	570	-58.333%
2026-01-12	0.4900	0.4900	0.4600	0.4600	-2.128%	30	570	-56.522%
2026-01-08	0.4700	0.4700	0.4700	0.4700	-6.000%	5	540	-57.447%
2026-01-07	0.5000	0.5000	0.5000	0.5000	0.000%	1	535	-60.000%
2026-01-06	0.5000	0.5000	0.5000	0.5000	+16.279%	20	534	-60.000%
2026-01-02	0.4500	0.4500	0.4300	0.4300	-8.511%	3	514	-53.488%
2025-12-31	0.4700	0.4700	0.4700	0.4700	-7.843%	1	512	-57.447%
2025-12-22	0.5100	0.5100	0.5100	0.5100	-12.069%	2	512	-60.784%
2025-12-19	0.5800	0.5800	0.5800	0.5800	+13.725%	1	510	-65.517%
2025-12-18	0.5100	0.5200	0.5100	0.5100	-1.923%	137	511	-60.784%
2025-12-15	0.5200	0.5200	0.5200	0.5200	-3.704%	1	374	-61.538%
2025-12-09	0.5400	0.5400	0.5400	0.5400	+20.000%	1	373	-62.963%
2025-12-03	0.4500	0.4500	0.4500	0.4500	+2.273%	6	372	-55.556%
2025-12-02	0.4400	0.4400	0.4400	0.4400	-6.383%	10	366	-54.545%
2025-11-24	0.4600	0.4800	0.4600	0.4700	+4.444%	58	356	-57.447%
2025-11-21	0.4800	0.4800	0.4500	0.4500	-19.643%	6	306	-55.556%
2025-11-20	0.5600	0.5600	0.5600	0.5600	+24.444%	1	305	-64.286%
2025-11-13	0.4700	0.4700	0.4500	0.4500	-11.765%	303	304	-55.556%
2025-11-11	0.5700	0.5700	0.5100	0.5100	-13.559%	2	2	-60.784%
2025-11-07	0.5900	0.5900	0.5900	0.5900	0.000%	1	1	-66.102%