Dark

T20261218P21
T Dec 18 2026 21.00 Put (T261218P00021000)
option OPRA

EOD

Sep 16, 2026

0.1000-16.667%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1000	0.1000	0.1000	0.1000	-16.667%	2	5,442	0.000%
2026-09-15	0.1000	0.1400	0.1000	0.1200	-14.286%	52	5,444	-16.667%
2026-09-14	0.1500	0.1500	0.1400	0.1400	-44.000%	15	5,443	-28.571%
2026-09-10	0.2500	0.2500	0.2500	0.2500	+13.636%	1	5,443	-60.000%
2026-09-09	0.2100	0.2200	0.2100	0.2200	+10.000%	3	5,443	-54.545%
2026-09-08	0.2200	0.2200	0.2000	0.2000	+42.857%	30	5,444	-50.000%
2026-09-04	0.2200	0.2200	0.1400	0.1400	-17.647%	12	5,427	-28.571%
2026-09-02	0.2400	0.2400	0.1600	0.1700	+6.250%	3	5,427	-41.176%
2026-09-01	0.1500	0.2000	0.1500	0.1600	0.000%	34	5,426	-37.500%
2026-08-31	0.1600	0.1600	0.1600	0.1600	-20.000%	6	5,430	-37.500%
2026-08-28	0.2500	0.2500	0.2000	0.2000	-13.043%	21	5,435	-50.000%
2026-08-27	0.2100	0.2300	0.2000	0.2300	+4.545%	14	5,415	-56.522%
2026-08-26	0.1800	0.2300	0.1800	0.2200	-8.333%	13	5,411	-54.545%
2026-08-25	0.2100	0.2400	0.2100	0.2400	+20.000%	2	5,417	-58.333%
2026-08-24	0.2400	0.2500	0.1900	0.2000	-23.077%	1,020	5,418	-50.000%
2026-08-21	0.2600	0.2600	0.2600	0.2600	-16.129%	4	5,994	-61.538%
2026-08-20	0.2900	0.3100	0.2900	0.3100	+29.167%	3	5,994	-67.742%
2026-08-19	0.2500	0.2500	0.2400	0.2400	-14.286%	10	5,994	-58.333%
2026-08-17	0.2900	0.3000	0.2800	0.2800	-3.448%	7	6,004	-64.286%
2026-08-14	0.2900	0.2900	0.2900	0.2900	-21.622%	1	6,005	-65.517%
2026-08-13	0.4100	0.4200	0.3600	0.3700	-11.905%	17	6,005	-72.973%
2026-08-12	0.4100	0.4500	0.4100	0.4200	+7.692%	69	6,005	-76.190%
2026-08-11	0.4600	0.4600	0.3900	0.3900	-22.000%	2,056	6,006	-74.359%
2026-08-10	0.5800	0.5800	0.4800	0.5000	-7.407%	1,256	7,256	-80.000%
2026-08-07	0.5800	0.5900	0.5400	0.5400	-10.000%	323	6,095	-81.481%
2026-08-06	0.6500	0.6700	0.6000	0.6000	-24.051%	342	6,004	-83.333%
2026-08-05	0.8500	0.8500	0.7800	0.7900	+8.219%	34	5,890	-87.342%
2026-08-04	0.6600	0.7300	0.6600	0.7300	+12.308%	102	5,880	-86.301%
2026-08-03	0.7000	0.7000	0.6500	0.6500	-12.162%	26	5,880	-84.615%
2026-07-31	0.7400	0.7400	0.7400	0.7400	-1.333%	1	5,880	-86.486%
2026-07-30	0.6700	0.7500	0.6700	0.7500	+19.048%	201	5,879	-86.667%
2026-07-29	0.5000	0.6300	0.4800	0.6300	+43.182%	244	5,878	-84.127%
2026-07-28	0.3700	0.4500	0.3700	0.4400	-2.222%	5	5,878	-77.273%
2026-07-27	0.5200	0.5300	0.4500	0.4500	-16.667%	16	5,880	-77.778%
2026-07-24	0.6800	0.6800	0.5300	0.5400	-34.146%	586	5,885	-81.481%
2026-07-23	0.8100	0.8200	0.7800	0.8200	+3.797%	26	5,979	-87.805%
2026-07-22	0.8500	0.8500	0.7700	0.7900	-23.301%	406	5,995	-87.342%
2026-07-21	1.2100	1.2100	1.0300	1.0300	-16.935%	1,277	6,021	-90.291%
2026-07-20	1.2200	1.2400	1.2200	1.2400	-3.876%	220	4,961	-91.935%
2026-07-17	1.0500	1.3400	1.0500	1.2900	+10.256%	70	4,943	-92.248%
2026-07-16	1.3700	1.3700	1.1700	1.1700	-22.000%	183	4,945	-91.453%
2026-07-15	1.3600	1.5000	1.3600	1.5000	-1.316%	659	4,781	-93.333%
2026-07-14	1.6100	1.6100	1.4800	1.5200	+10.949%	449	4,124	-93.421%
2026-07-13	1.5400	1.5400	1.3500	1.3700	-15.432%	58	3,707	-92.701%
2026-07-10	1.6900	1.6900	1.6200	1.6200	-13.830%	294	3,675	-93.827%
2026-07-09	1.9500	1.9500	1.8800	1.8800	+4.444%	342	3,383	-94.681%
2026-07-08	1.7300	1.8000	1.7200	1.8000	-1.099%	339	3,052	-94.444%
2026-07-07	1.8100	1.8900	1.8000	1.8200	-14.554%	85	2,784	-94.505%
2026-07-06	1.9800	2.1900	1.9800	2.1300	0.000%	123	2,780	-95.305%
2026-07-02	2.2900	2.3500	2.1300	2.1300	+0.948%	78	2,589	-95.305%
2026-07-01	1.8000	2.1500	1.8000	2.1100	+9.326%	120	2,589	-95.261%
2026-06-30	1.4000	1.9500	1.4000	1.9300	+39.855%	24	2,581	-94.819%
2026-06-29	1.5100	1.5100	1.3800	1.3800	+27.778%	235	2,563	-92.754%
2026-06-26	1.0800	1.0800	1.0700	1.0800	-0.917%	8	2,337	-90.741%
2026-06-25	1.0900	1.0900	1.0900	1.0900	-0.909%	1	2,330	-90.826%
2026-06-24	1.1500	1.1500	1.1000	1.1000	+11.111%	88	2,329	-90.909%
2026-06-23	1.0200	1.0300	0.9900	0.9900	-19.512%	11	2,250	-89.899%
2026-06-22	1.1600	1.2700	1.1600	1.2300	+0.820%	856	2,241	-91.870%
2026-06-18	1.1600	1.2200	1.1600	1.2200	+6.087%	209	1,408	-91.803%
2026-06-17	1.1500	1.1500	1.1500	1.1500	+15.000%	2	1,408	-91.304%
2026-06-16	0.9600	1.0000	0.9600	1.0000	+12.360%	14	1,408	-90.000%
2026-06-15	0.9000	0.9200	0.8600	0.8900	-4.301%	104	1,281	-88.764%
2026-06-12	0.9500	0.9500	0.9000	0.9300	-16.216%	76	1,281	-89.247%
2026-06-11	1.0200	1.1500	1.0100	1.1100	+4.717%	81	1,281	-90.991%
2026-06-10	1.1000	1.1000	1.0200	1.0600	-11.667%	83	1,235	-90.566%
2026-06-09	1.3000	1.3000	1.1400	1.2000	-2.439%	60	1,186	-91.667%
2026-06-08	1.2200	1.3000	1.2200	1.2300	+0.820%	220	1,175	-91.870%
2026-06-05	1.1200	1.2200	1.1200	1.2200	-3.937%	170	1,090	-91.803%
2026-06-04	0.8500	1.3100	0.8500	1.2700	+29.592%	108	931	-92.126%
2026-06-03	0.7800	1.0100	0.7300	0.9800	+46.269%	728	859	-89.796%
2026-06-02	0.7000	0.7100	0.6700	0.6700	-4.286%	61	446	-85.075%
2026-06-01	0.6700	0.7000	0.6600	0.7000	+2.941%	37	391	-85.714%
2026-05-29	0.7000	0.7000	0.6800	0.6800	-1.449%	132	367	-85.294%
2026-05-28	0.6500	0.7100	0.6500	0.6900	+9.524%	121	235	-85.507%
2026-05-27	0.5600	0.6400	0.5600	0.6300	0.000%	8	134	-84.127%
2026-05-26	0.6300	0.6300	0.6100	0.6300	+6.780%	138	129	-84.127%
2026-05-22	0.5900	0.5900	0.5900	0.5900	0.000%	1	1	-83.051%