Dark

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

EOD

Sep 16, 2026

0.0300-25.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0300	0.0300	0.0300	0.0300	-25.000%	2	1,508	0.000%
2026-09-15	0.0400	0.0400	0.0400	0.0400	-50.000%	2	1,508	-25.000%
2026-09-10	0.0800	0.0800	0.0800	0.0800	+166.667%	30	1,506	-62.500%
2026-09-02	0.0300	0.0300	0.0300	0.0300	-62.500%	2	1,506	0.000%
2026-08-26	0.0500	0.0800	0.0500	0.0800	+33.333%	6	1,504	-62.500%
2026-08-24	0.0600	0.0600	0.0600	0.0600	-25.000%	11	1,506	-50.000%
2026-08-21	0.0800	0.0800	0.0800	0.0800	+14.286%	1	1,507	-62.500%
2026-08-20	0.0700	0.0700	0.0700	0.0700	0.000%	10	1,508	-57.143%
2026-08-19	0.0900	0.1000	0.0500	0.0700	-12.500%	54	1,518	-57.143%
2026-08-18	0.0800	0.0800	0.0800	0.0800	+14.286%	10	1,511	-62.500%
2026-08-17	0.0700	0.0700	0.0700	0.0700	-12.500%	1	1,521	-57.143%
2026-08-13	0.0800	0.1000	0.0800	0.0800	-11.111%	6	1,521	-62.500%
2026-08-12	0.0900	0.1000	0.0900	0.0900	0.000%	6	1,527	-66.667%
2026-08-11	0.1200	0.1200	0.0900	0.0900	0.000%	438	1,533	-66.667%
2026-08-10	0.1600	0.1600	0.0900	0.0900	-30.769%	2	1,866	-66.667%
2026-08-07	0.1300	0.1300	0.1300	0.1300	-7.143%	1	1,866	-76.923%
2026-08-06	0.1700	0.1700	0.1400	0.1400	-36.364%	3	1,865	-78.571%
2026-08-05	0.2300	0.2300	0.2100	0.2200	+4.762%	13	1,865	-86.364%
2026-08-04	0.2000	0.2200	0.2000	0.2100	+5.000%	35	1,865	-85.714%
2026-07-30	0.2100	0.2100	0.2000	0.2000	+33.333%	6	1,868	-85.000%
2026-07-27	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,866	-80.000%
2026-07-24	0.1800	0.1800	0.1500	0.1500	-40.000%	130	1,866	-80.000%
2026-07-23	0.2300	0.2500	0.2300	0.2500	+4.167%	16	1,924	-88.000%
2026-07-22	0.2500	0.2600	0.2400	0.2400	-41.463%	916	1,919	-87.500%
2026-07-20	0.3900	0.4100	0.3900	0.4100	+10.811%	3	2,643	-92.683%
2026-07-17	0.3400	0.3700	0.3400	0.3700	-5.128%	6	2,642	-91.892%
2026-07-16	0.4000	0.4000	0.3600	0.3900	-25.000%	43	2,642	-92.308%
2026-07-15	0.4800	0.5200	0.4800	0.5200	+1.961%	55	2,628	-94.231%
2026-07-14	0.5100	0.5400	0.5100	0.5100	+2.000%	57	2,611	-94.118%
2026-07-13	0.5200	0.5200	0.5000	0.5000	-13.793%	212	2,590	-94.000%
2026-07-10	0.7200	0.7200	0.5700	0.5800	-17.143%	17	2,746	-94.828%
2026-07-09	0.7900	0.7900	0.6900	0.7000	+14.754%	123	2,734	-95.714%
2026-07-08	0.6400	0.6400	0.5900	0.6100	-11.594%	102	2,662	-95.082%
2026-07-07	0.6700	0.7200	0.6700	0.6900	-14.815%	66	2,607	-95.652%
2026-07-06	0.8200	0.8600	0.8100	0.8100	-3.571%	107	2,577	-96.296%
2026-07-02	0.6700	0.9500	0.6700	0.8400	+3.704%	238	2,292	-96.429%
2026-07-01	0.7200	0.8100	0.7200	0.8100	+9.459%	12	2,292	-96.296%
2026-06-30	0.6200	0.7400	0.6200	0.7400	+51.020%	567	2,285	-95.946%
2026-06-29	0.5000	0.5400	0.4600	0.4900	+32.432%	238	1,774	-93.878%
2026-06-25	0.3600	0.3800	0.3500	0.3700	0.000%	77	1,737	-91.892%
2026-06-24	0.3400	0.3700	0.3400	0.3700	+12.121%	3	1,691	-91.892%
2026-06-23	0.3900	0.3900	0.3300	0.3300	-25.000%	239	1,689	-90.909%
2026-06-22	0.4200	0.4500	0.4200	0.4400	+2.326%	899	1,681	-93.182%
2026-06-18	0.4000	0.4400	0.4000	0.4300	+7.500%	14	998	-93.023%
2026-06-17	0.3800	0.4000	0.3800	0.4000	+25.000%	185	998	-92.500%
2026-06-15	0.2600	0.3200	0.2600	0.3200	-8.571%	13	998	-90.625%
2026-06-12	0.3700	0.3700	0.3400	0.3500	-16.667%	129	998	-91.429%
2026-06-10	0.4000	0.4200	0.4000	0.4200	-8.696%	6	998	-92.857%
2026-06-09	0.4700	0.4700	0.4600	0.4600	+2.222%	8	996	-93.478%
2026-06-08	0.4600	0.4600	0.4400	0.4500	0.000%	42	992	-93.333%
2026-06-05	0.4400	0.4600	0.4400	0.4500	-11.765%	8	992	-93.333%
2026-06-04	0.3500	0.5200	0.3500	0.5100	+34.211%	245	989	-94.118%
2026-06-03	0.3400	0.3800	0.3400	0.3800	+58.333%	57	1,017	-92.105%
2026-06-02	0.3100	0.3100	0.2400	0.2400	-22.581%	83	974	-87.500%
2026-06-01	0.3100	0.3100	0.3100	0.3100	+6.897%	25	939	-90.323%
2026-05-29	0.3800	0.3800	0.2900	0.2900	-17.143%	48	914	-89.655%
2026-05-22	0.3700	0.3700	0.3500	0.3500	+75.000%	41	902	-91.429%
2026-05-21	0.2000	0.2000	0.2000	0.2000	-42.857%	1	862	-85.000%
2026-05-20	0.2500	0.3500	0.2500	0.3500	+40.000%	40	862	-91.429%
2026-05-15	0.2500	0.2500	0.2500	0.2500	-21.875%	25	825	-88.000%
2026-05-14	0.3200	0.5000	0.2700	0.3200	+23.077%	36	800	-90.625%
2026-05-12	0.3100	0.3100	0.2400	0.2600	+23.810%	45	744	-88.462%
2026-05-06	0.2300	0.2300	0.2100	0.2100	+50.000%	4	744	-85.714%
2026-05-01	0.1400	0.1400	0.1400	0.1400	-41.667%	1	743	-78.571%
2026-04-30	0.2300	0.2400	0.2300	0.2400	+4.348%	22	743	-87.500%
2026-04-29	0.2200	0.2300	0.2200	0.2300	-8.000%	22	741	-86.957%
2026-04-22	0.2500	0.2500	0.2500	0.2500	0.000%	5	742	-88.000%
2026-04-21	0.2100	0.2700	0.2100	0.2500	-50.000%	23	726	-88.000%
2026-04-15	0.5000	0.5000	0.5000	0.5000	+51.515%	20	726	-94.000%
2026-04-13	0.3300	0.3300	0.3300	0.3300	0.000%	1	706	-90.909%
2026-04-10	0.2600	0.3300	0.2600	0.3300	-17.500%	2	706	-90.909%
2026-03-25	0.4000	0.4000	0.4000	0.4000	+60.000%	303	705	-92.500%
2026-03-24	0.2500	0.2500	0.2500	0.2500	-10.714%	1	811	-88.000%
2026-03-18	0.2800	0.2800	0.2800	0.2800	+12.000%	30	810	-89.286%
2026-03-12	0.2500	0.2500	0.2500	0.2500	-13.793%	1	780	-88.000%
2026-03-11	0.2900	0.2900	0.2900	0.2900	0.000%	1	780	-89.655%
2026-03-09	0.2600	0.2900	0.2600	0.2900	+16.000%	2	779	-89.655%
2026-03-04	0.2100	0.2700	0.2000	0.2500	-3.846%	10	778	-88.000%
2026-03-02	0.2200	0.2600	0.2200	0.2600	+30.000%	2	777	-88.462%
2026-02-25	0.2000	0.2000	0.2000	0.2000	-20.000%	1	777	-85.000%
2026-02-23	0.1800	0.2500	0.1800	0.2500	+25.000%	6	777	-88.000%
2026-02-19	0.2000	0.2000	0.2000	0.2000	+11.111%	2	777	-85.000%
2026-02-18	0.1700	0.1800	0.1700	0.1800	-5.263%	2	775	-83.333%
2026-02-13	0.1500	0.2200	0.1400	0.1900	-13.636%	10	773	-84.211%
2026-02-10	0.1400	0.2200	0.1400	0.2200	-12.000%	2	773	-86.364%
2026-02-09	0.2500	0.2500	0.2500	0.2500	0.000%	1	773	-88.000%
2026-02-06	0.2500	0.2500	0.2500	0.2500	+13.636%	2	772	-88.000%
2026-02-05	0.2300	0.2300	0.2200	0.2200	+4.762%	2	772	-86.364%
2026-02-04	0.2100	0.2100	0.2100	0.2100	-19.231%	1	774	-85.714%
2026-02-03	0.2600	0.2600	0.2600	0.2600	+8.333%	2	775	-88.462%
2026-02-02	0.2600	0.2600	0.2400	0.2400	-17.241%	4	777	-87.500%
2026-01-30	0.3000	0.3100	0.2900	0.2900	-17.143%	52	775	-89.655%
2026-01-29	0.3700	0.3700	0.3200	0.3500	-18.605%	106	723	-91.429%
2026-01-28	0.4300	0.4600	0.3900	0.4300	-21.818%	43	624	-93.023%
2026-01-27	0.4800	0.5500	0.4800	0.5500	+5.769%	13	621	-94.545%
2026-01-23	0.4700	0.5200	0.4700	0.5200	+6.122%	2	618	-94.231%
2026-01-21	0.4400	0.5000	0.4400	0.4900	-3.922%	4	618	-93.878%
2026-01-20	0.4600	0.5100	0.4600	0.5100	+4.082%	2	618	-94.118%
2026-01-16	0.4900	0.4900	0.4900	0.4900	+6.522%	30	588	-93.878%
2026-01-15	0.4600	0.4600	0.4600	0.4600	+2.222%	3	588	-93.478%
2026-01-14	0.4900	0.5500	0.4500	0.4500	-6.250%	18	585	-93.333%
2026-01-13	0.4800	0.4800	0.4800	0.4800	+4.348%	25	570	-93.750%
2026-01-12	0.4900	0.4900	0.4600	0.4600	-2.128%	30	570	-93.478%
2026-01-08	0.4700	0.4700	0.4700	0.4700	-6.000%	5	540	-93.617%
2026-01-07	0.5000	0.5000	0.5000	0.5000	0.000%	1	535	-94.000%
2026-01-06	0.5000	0.5000	0.5000	0.5000	+16.279%	20	534	-94.000%
2026-01-02	0.4500	0.4500	0.4300	0.4300	-8.511%	3	514	-93.023%
2025-12-31	0.4700	0.4700	0.4700	0.4700	-7.843%	1	512	-93.617%
2025-12-22	0.5100	0.5100	0.5100	0.5100	-12.069%	2	512	-94.118%
2025-12-19	0.5800	0.5800	0.5800	0.5800	+13.725%	1	510	-94.828%
2025-12-18	0.5100	0.5200	0.5100	0.5100	-1.923%	137	511	-94.118%
2025-12-15	0.5200	0.5200	0.5200	0.5200	-3.704%	1	374	-94.231%
2025-12-09	0.5400	0.5400	0.5400	0.5400	+20.000%	1	373	-94.444%
2025-12-03	0.4500	0.4500	0.4500	0.4500	+2.273%	6	372	-93.333%
2025-12-02	0.4400	0.4400	0.4400	0.4400	-6.383%	10	366	-93.182%
2025-11-24	0.4600	0.4800	0.4600	0.4700	+4.444%	58	356	-93.617%
2025-11-21	0.4800	0.4800	0.4500	0.4500	-19.643%	6	306	-93.333%
2025-11-20	0.5600	0.5600	0.5600	0.5600	+24.444%	1	305	-94.643%
2025-11-13	0.4700	0.4700	0.4500	0.4500	-11.765%	303	304	-93.333%
2025-11-11	0.5700	0.5700	0.5100	0.5100	-13.559%	2	2	-94.118%
2025-11-07	0.5900	0.5900	0.5900	0.5900	0.000%	1	1	-94.915%