Dark

T20261218P20
T Dec 18 2026 20.00 Put (T261218P00020000)
option OPRA

EOD

Jul 31, 2026

0.5100+8.511%(+0.0400)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.5100	0.5100	0.4900	0.5100	+8.511%	19	5,924	0.000%
2026-07-30	0.4800	0.5100	0.4500	0.4700	+17.500%	690	5,925	+8.511%
2026-07-29	0.2900	0.5000	0.2900	0.4000	+37.931%	25	5,811	+27.500%
2026-07-28	0.2900	0.3000	0.2700	0.2900	-6.452%	28	5,807	+75.862%
2026-07-27	0.3600	0.3600	0.2900	0.3100	-8.824%	1,889	5,830	+64.516%
2026-07-24	0.5000	0.5000	0.3400	0.3400	-38.182%	219	6,608	+50.000%
2026-07-23	0.5200	0.6100	0.5200	0.5500	-1.786%	103	6,674	-7.273%
2026-07-22	0.5800	0.5900	0.5500	0.5600	-25.333%	44	6,698	-8.929%
2026-07-21	0.8800	0.8800	0.7400	0.7500	-11.765%	1,858	6,697	-32.000%
2026-07-20	0.8600	0.9000	0.8500	0.8500	-6.593%	51	7,914	-40.000%
2026-07-17	0.7000	0.9100	0.7000	0.9100	+10.976%	71	7,876	-43.956%
2026-07-16	0.9300	0.9300	0.8200	0.8200	-24.074%	29	7,814	-37.805%
2026-07-15	1.1000	1.1000	1.0800	1.0800	+2.857%	28	7,810	-52.778%
2026-07-14	1.0900	1.1100	1.0500	1.0500	-2.778%	55	7,806	-51.429%
2026-07-13	1.0700	1.1000	1.0300	1.0800	-10.000%	51	7,804	-52.778%
2026-07-10	0.9800	1.2000	0.9800	1.2000	-14.894%	27	7,793	-57.500%
2026-07-09	1.4400	1.4400	1.4000	1.4100	+6.015%	277	7,786	-63.830%
2026-07-08	1.5000	1.5000	1.2100	1.3300	-2.920%	58	7,509	-61.654%
2026-07-07	1.4300	1.4300	1.3000	1.3700	-11.039%	21	7,505	-62.774%
2026-07-06	1.5500	1.6900	1.5400	1.5400	-3.750%	113	7,493	-66.883%
2026-07-02	1.8100	1.8100	1.6000	1.6000	+1.266%	44	7,470	-68.125%
2026-07-01	1.4600	1.6000	1.3600	1.5800	+9.722%	127	7,470	-67.722%
2026-06-30	1.2700	1.4500	1.1800	1.4400	+50.000%	147	7,441	-64.583%
2026-06-29	0.8500	1.1500	0.8500	0.9600	+23.077%	194	7,376	-46.875%
2026-06-26	0.7600	0.8000	0.7400	0.7800	+4.000%	496	7,362	-34.615%
2026-06-25	0.7900	0.8100	0.7500	0.7500	-5.063%	183	6,868	-32.000%
2026-06-24	0.8000	0.8100	0.7700	0.7900	+8.219%	6	6,715	-35.443%
2026-06-23	0.7100	0.7300	0.7100	0.7300	-18.889%	246	6,714	-30.137%
2026-06-22	0.8700	0.9200	0.8300	0.9000	-2.174%	2,218	6,776	-43.333%
2026-06-18	0.7800	0.9200	0.7800	0.9200	+13.580%	126	5,128	-44.565%
2026-06-17	0.8000	0.8800	0.8000	0.8100	+14.085%	253	5,128	-37.037%
2026-06-16	0.6300	0.7100	0.6300	0.7100	+10.938%	36	5,128	-28.169%
2026-06-15	0.5200	0.6900	0.5200	0.6400	-9.859%	1,575	5,221	-20.313%
2026-06-12	0.7100	0.7900	0.7100	0.7100	-11.250%	4	5,221	-28.169%
2026-06-11	0.7400	0.8700	0.7200	0.8000	0.000%	267	5,221	-36.250%
2026-06-10	0.8700	0.8700	0.7600	0.8000	-3.614%	6	5,111	-36.250%
2026-06-09	0.9500	0.9500	0.8300	0.8300	-11.702%	8	5,111	-38.554%
2026-06-08	0.8500	0.9400	0.8500	0.9400	+6.818%	58	5,111	-45.745%
2026-06-05	0.7700	0.9000	0.7700	0.8800	-5.376%	16	5,098	-42.045%
2026-06-04	0.7000	0.9500	0.6900	0.9300	+52.459%	78	5,092	-45.161%
2026-06-03	0.6000	0.6600	0.6000	0.6100	+29.787%	19	5,047	-16.393%
2026-06-01	0.4900	0.4900	0.4700	0.4700	-7.843%	73	5,030	+8.511%
2026-05-29	0.5000	0.5100	0.5000	0.5100	+2.000%	26	5,030	0.000%
2026-05-28	0.5000	0.5000	0.5000	0.5000	+11.111%	1	5,004	+2.000%
2026-05-27	0.4500	0.5000	0.4300	0.4500	-16.667%	23	5,004	+13.333%
2026-05-26	0.5400	0.5400	0.5400	0.5400	+22.727%	1	4,984	-5.556%
2026-05-22	0.4400	0.4400	0.4400	0.4400	-15.385%	9	4,983	+15.909%
2026-05-20	0.4500	0.5200	0.3400	0.5200	+8.333%	125	4,976	-1.923%
2026-05-19	0.5200	0.5200	0.4800	0.4800	-11.111%	195	4,965	+6.250%
2026-05-18	0.5300	0.5600	0.5300	0.5400	+8.000%	326	4,965	-5.556%
2026-05-15	0.5200	0.5200	0.5000	0.5000	-1.961%	3	4,965	+2.000%
2026-05-14	0.5000	0.5200	0.4800	0.5100	+2.000%	104	4,822	0.000%
2026-05-13	0.4200	0.5000	0.4200	0.5000	+19.048%	17	4,794	+2.000%
2026-05-12	0.4300	0.4600	0.4200	0.4200	-16.000%	4	4,794	+21.429%
2026-05-11	0.5000	0.5200	0.5000	0.5000	+8.696%	102	4,794	+2.000%
2026-05-07	0.4600	0.4600	0.4600	0.4600	+24.324%	4	4,738	+10.870%
2026-05-04	0.3700	0.3700	0.3700	0.3700	+2.778%	1	4,738	+37.838%
2026-05-01	0.3500	0.3600	0.3500	0.3600	-20.000%	12	4,727	+41.667%
2026-04-30	0.4500	0.4500	0.4500	0.4500	+18.421%	2	4,727	+13.333%
2026-04-29	0.3800	0.3800	0.3800	0.3800	-26.923%	5	4,727	+34.211%
2026-04-28	0.5200	0.5200	0.5200	0.5200	+36.842%	1	4,722	-1.923%
2026-04-23	0.3500	0.4000	0.3500	0.3800	-13.636%	38	4,722	+34.211%
2026-04-22	0.5000	0.5000	0.4400	0.4400	-2.222%	12	4,696	+15.909%
2026-04-21	0.4100	0.4500	0.4100	0.4500	+7.143%	6	4,695	+13.333%
2026-04-20	0.4000	0.4200	0.4000	0.4200	+2.439%	15	4,695	+21.429%
2026-04-17	0.4100	0.4100	0.4100	0.4100	-24.074%	20	4,695	+24.390%
2026-04-13	0.5100	0.5400	0.4900	0.5400	+22.727%	27	4,675	-5.556%
2026-04-10	0.4000	0.5000	0.4000	0.4400	+2.326%	9	4,674	+15.909%
2026-04-08	0.4300	0.4300	0.4300	0.4300	+4.878%	20	4,668	+18.605%
2026-04-06	0.4100	0.4100	0.4100	0.4100	-8.889%	1	4,648	+24.390%
2026-03-31	0.4500	0.4500	0.4500	0.4500	+7.143%	1	4,648	+13.333%
2026-03-27	0.4200	0.4200	0.4200	0.4200	+7.692%	2	4,648	+21.429%
2026-03-23	0.3900	0.3900	0.3900	0.3900	-18.750%	1	4,650	+30.769%
2026-03-12	0.5800	0.5800	0.4800	0.4800	-5.882%	22	4,650	+6.250%
2026-03-11	0.5100	0.5100	0.5100	0.5100	+13.333%	26	4,668	0.000%
2026-03-09	0.4500	0.4500	0.4500	0.4500	+28.571%	12	4,693	+13.333%
2026-02-25	0.3600	0.3600	0.3500	0.3500	+9.375%	4	4,688	+45.714%
2026-02-23	0.3200	0.3200	0.3200	0.3200	-30.435%	3	4,688	+59.375%
2026-02-20	0.4600	0.4600	0.4600	0.4600	+35.294%	2	4,688	+10.870%
2026-02-19	0.3300	0.3400	0.3300	0.3400	+6.250%	10	4,686	+50.000%
2026-02-18	0.3700	0.3700	0.3100	0.3200	-8.571%	30	4,685	+59.375%
2026-02-13	0.3500	0.3500	0.3500	0.3500	+6.061%	1	4,686	+45.714%
2026-02-11	0.3400	0.3400	0.3300	0.3300	-17.500%	2	4,686	+54.545%
2026-02-10	0.4000	0.4000	0.4000	0.4000	+5.263%	1	4,688	+27.500%
2026-02-09	0.4000	0.4000	0.3800	0.3800	-2.564%	9	4,688	+34.211%
2026-02-05	0.4500	0.4500	0.3900	0.3900	0.000%	11	4,696	+30.769%
2026-02-04	0.3900	0.3900	0.3900	0.3900	-9.302%	2	4,705	+30.769%
2026-02-03	0.4300	0.4300	0.4300	0.4300	-6.522%	10	4,703	+18.605%
2026-02-02	0.4400	0.4600	0.4100	0.4600	-11.538%	7	4,711	+10.870%
2026-01-30	0.5200	0.5200	0.5200	0.5200	-13.333%	25	4,711	-1.923%
2026-01-29	0.6200	0.6900	0.5500	0.6000	-15.493%	32	4,711	-15.000%
2026-01-28	0.7900	0.7900	0.6600	0.7100	-25.263%	16	4,695	-28.169%
2026-01-27	0.8900	0.9500	0.8900	0.9500	+7.955%	16	4,679	-46.316%
2026-01-23	0.8700	0.8800	0.8700	0.8800	+2.326%	8	4,664	-42.045%
2026-01-21	0.8600	0.8600	0.8600	0.8600	-2.273%	8	4,657	-40.698%
2026-01-20	0.9000	0.9000	0.8500	0.8800	+1.149%	4,021	4,649	-42.045%
2026-01-16	0.8600	0.8700	0.8600	0.8700	+2.353%	86	635	-41.379%
2026-01-15	0.8500	0.8500	0.8500	0.8500	0.000%	1	635	-40.000%
2026-01-14	0.8800	0.8800	0.8300	0.8500	+4.938%	22	636	-40.000%
2026-01-09	0.7300	0.8100	0.7300	0.8100	-8.989%	108	654	-37.037%
2026-01-07	0.8300	0.8900	0.8300	0.8900	+12.658%	21	546	-42.697%
2026-01-06	0.8300	0.8300	0.7900	0.7900	-2.469%	22	526	-35.443%
2026-01-02	0.8000	0.8200	0.7500	0.8100	+42.105%	40	504	-37.037%
2025-12-31	0.5700	0.5700	0.5700	0.5700	-16.176%	10	464	-10.526%
2025-12-29	0.7500	0.7500	0.6800	0.6800	-13.924%	11	464	-25.000%
2025-12-26	0.7900	0.7900	0.7900	0.7900	-5.952%	2	453	-35.443%
2025-12-23	0.8400	0.8400	0.8400	0.8400	-3.448%	1	453	-39.286%
2025-12-22	0.8900	0.8900	0.8700	0.8700	-4.396%	2	452	-41.379%
2025-12-19	0.9100	0.9100	0.9100	0.9100	+3.409%	1	451	-43.956%
2025-12-18	0.8900	0.8900	0.8400	0.8800	-1.124%	3	451	-42.045%
2025-12-17	0.9000	0.9000	0.8800	0.8900	+1.136%	12	451	-42.697%
2025-12-15	0.9000	0.9000	0.8800	0.8800	+3.529%	21	442	-42.045%
2025-12-12	0.8500	0.8500	0.8500	0.8500	-5.556%	13	421	-40.000%
2025-12-11	0.8000	0.9000	0.8000	0.9000	+1.124%	8	408	-43.333%
2025-12-10	0.9100	0.9100	0.8900	0.8900	+2.299%	2	403	-42.697%
2025-12-09	0.9000	0.9800	0.8700	0.8700	+17.568%	34	402	-41.379%
2025-12-05	0.4200	0.7600	0.4200	0.7400	-1.333%	3	369	-31.081%
2025-12-03	0.7300	0.7500	0.6900	0.7500	+8.696%	350	368	-32.000%
2025-11-25	0.6900	0.6900	0.6900	0.6900	-4.167%	1	18	-26.087%
2025-11-24	0.7200	0.7200	0.7200	0.7200	-13.253%	25	17	-29.167%
2025-11-19	0.8300	0.8300	0.8300	0.8300	-13.542%	10	32	-38.554%
2025-11-10	0.9600	0.9600	0.9600	0.9600	0.000%	1	32	-46.875%
2025-11-05	0.9600	0.9600	0.9600	0.9600	-3.030%	26	31	-46.875%
2025-11-03	0.9900	0.9900	0.9900	0.9900	+7.609%	5	3	-48.485%
2025-10-30	0.9200	0.9200	0.9200	0.9200	0.000%	3	3	-44.565%