Dark

T20261218P22
T Dec 18 2026 22.00 Put (T261218P00022000)
option OPRA

EOD

Sep 17, 2026

0.2700+8.000%(+0.0200)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2900	0.3200	0.2700	0.2700	+8.000%	12	5,059	0.000%
2026-09-16	0.2500	0.2500	0.2200	0.2500	+56.250%	25	5,059	+8.000%
2026-09-15	0.1800	0.1800	0.1600	0.1600	-20.000%	43	5,058	+68.750%
2026-09-14	0.2300	0.2400	0.2000	0.2000	-16.667%	8	5,068	+35.000%
2026-09-11	0.2700	0.3000	0.2400	0.2400	-25.000%	9	5,070	+12.500%
2026-09-10	0.3200	0.3200	0.3200	0.3200	-8.571%	1	5,075	-15.625%
2026-09-09	0.3500	0.4200	0.3400	0.3500	+12.903%	18	5,075	-22.857%
2026-09-08	0.3100	0.3100	0.3100	0.3100	+14.815%	1	5,074	-12.903%
2026-09-04	0.2500	0.2700	0.2400	0.2700	+17.391%	14	5,074	0.000%
2026-09-03	0.2500	0.2600	0.2300	0.2300	-4.167%	10	5,074	+17.391%
2026-09-02	0.2300	0.2600	0.2300	0.2400	0.000%	8	5,074	+12.500%
2026-09-01	0.2400	0.3000	0.2400	0.2400	-4.000%	18	5,076	+12.500%
2026-08-31	0.2600	0.2600	0.2400	0.2500	-7.407%	38	5,076	+8.000%
2026-08-28	0.2900	0.2900	0.2700	0.2700	-22.857%	25	5,076	0.000%
2026-08-27	0.3500	0.3500	0.3200	0.3500	+25.000%	14	5,076	-22.857%
2026-08-26	0.3400	0.3400	0.2800	0.2800	-15.152%	15	5,076	-3.571%
2026-08-25	0.3400	0.3400	0.3100	0.3300	-2.941%	23	5,076	-18.182%
2026-08-24	0.3400	0.3800	0.3400	0.3400	-17.073%	85	5,071	-20.588%
2026-08-21	0.4000	0.4100	0.3900	0.4100	-8.889%	41	5,026	-34.146%
2026-08-20	0.4500	0.4500	0.4500	0.4500	+4.651%	3	5,034	-40.000%
2026-08-19	0.4200	0.4500	0.4100	0.4300	0.000%	23	5,034	-37.209%
2026-08-18	0.4500	0.4500	0.4300	0.4300	-14.000%	12	5,034	-37.209%
2026-08-17	0.5200	0.5200	0.5000	0.5000	+11.111%	164	5,035	-46.000%
2026-08-14	0.5000	0.5100	0.4500	0.4500	-21.053%	6	5,035	-40.000%
2026-08-13	0.6400	0.6400	0.5600	0.5700	-13.636%	128	5,037	-52.632%
2026-08-12	0.6200	0.6600	0.6200	0.6600	+8.197%	4	5,015	-59.091%
2026-08-11	0.6900	0.6900	0.6100	0.6100	-14.085%	21	5,015	-55.738%
2026-08-10	0.8600	0.8600	0.7100	0.7100	-11.250%	162	5,002	-61.972%
2026-08-07	0.8600	0.8600	0.8000	0.8000	-10.112%	12	5,001	-66.250%
2026-08-06	0.8900	0.8900	0.8900	0.8900	-23.932%	1	5,001	-69.663%
2026-08-05	1.2300	1.2600	1.1700	1.1700	+15.842%	104	5,001	-76.923%
2026-08-04	1.0100	1.0100	1.0100	1.0100	+13.483%	1	5,101	-73.267%
2026-08-03	0.9900	1.0100	0.8900	0.8900	-18.349%	11	5,101	-69.663%
2026-07-31	1.0700	1.1100	1.0700	1.0900	+4.808%	3	5,091	-75.229%
2026-07-30	1.0600	1.0600	0.9500	1.0400	+44.444%	9	5,091	-74.038%
2026-07-29	0.6900	0.7200	0.6900	0.7200	+4.348%	11	5,087	-62.500%
2026-07-28	0.5100	0.6900	0.5100	0.6900	-4.167%	69	5,149	-60.870%
2026-07-27	0.7500	0.7700	0.7000	0.7200	-8.861%	445	5,149	-62.500%
2026-07-24	0.8900	0.9300	0.7900	0.7900	-31.897%	688	4,862	-65.823%
2026-07-23	1.2600	1.2600	1.1500	1.1600	+0.870%	14	4,402	-76.724%
2026-07-22	1.2000	1.2100	1.1100	1.1500	-31.138%	172	4,400	-76.522%
2026-07-21	1.6700	1.6800	1.6200	1.6700	-1.765%	886	4,307	-83.832%
2026-07-20	1.6800	1.7000	1.6800	1.7000	-5.028%	2	4,127	-84.118%
2026-07-17	1.4200	1.7900	1.4200	1.7900	+10.494%	36	4,125	-84.916%
2026-07-16	1.7700	1.8800	1.6100	1.6200	-17.347%	730	4,125	-83.333%
2026-07-15	2.0500	2.0500	1.9400	1.9600	-3.448%	136	3,939	-86.224%
2026-07-14	2.0500	2.0500	2.0300	2.0300	+1.500%	29	3,847	-86.700%
2026-07-13	1.7700	2.0200	1.7700	2.0000	-12.664%	398	3,847	-86.500%
2026-07-10	2.3600	2.3600	2.1500	2.2900	-3.376%	19	3,779	-88.210%
2026-07-09	2.5400	2.5400	2.3700	2.3700	+5.333%	6	3,778	-88.608%
2026-07-08	2.3000	2.3100	2.2300	2.2500	-4.661%	2,031	3,776	-88.000%
2026-07-07	2.3600	2.3600	2.3600	2.3600	-11.940%	4	2,226	-88.559%
2026-07-06	2.4400	2.7600	2.4400	2.6800	-8.532%	88	2,222	-89.925%
2026-07-02	2.5700	2.9300	2.5700	2.9300	+10.566%	10	2,144	-90.785%
2026-07-01	2.5900	2.7000	2.5900	2.6500	+6.855%	18	2,144	-89.811%
2026-06-30	2.4400	2.4800	2.4400	2.4800	+32.620%	10	2,147	-89.113%
2026-06-29	1.6700	2.0000	1.6700	1.8700	+23.841%	288	2,137	-85.561%
2026-06-26	1.4900	1.6300	1.3500	1.5100	+1.342%	71	2,138	-82.119%
2026-06-25	1.4600	1.5200	1.4600	1.4900	-5.096%	507	2,073	-81.879%
2026-06-24	1.3600	1.5700	1.3600	1.5700	+11.348%	11	1,579	-82.803%
2026-06-23	1.6000	1.6000	1.3400	1.4100	-16.071%	479	1,573	-80.851%
2026-06-22	1.7000	1.7200	1.6000	1.6800	-4.000%	731	1,334	-83.929%
2026-06-18	1.5600	1.7500	1.5600	1.7500	+7.362%	436	474	-84.571%
2026-06-17	1.5100	1.6500	1.5100	1.6300	+23.485%	111	474	-83.436%
2026-06-16	1.2300	1.3800	1.2300	1.3200	+7.317%	26	474	-79.545%
2026-06-15	1.2500	1.2500	1.2200	1.2300	0.000%	10	215	-78.049%
2026-06-12	1.3900	1.3900	1.2300	1.2300	-9.559%	298	215	-78.049%
2026-06-11	1.4100	1.4500	1.3600	1.3600	-4.225%	27	215	-80.147%
2026-06-10	1.5400	1.5400	1.4200	1.4200	-14.970%	10	196	-80.986%
2026-06-09	1.6300	1.6700	1.5700	1.6700	+1.829%	17	194	-83.832%
2026-06-08	1.7000	1.7000	1.6200	1.6400	+5.806%	49	200	-83.537%
2026-06-05	1.5700	1.5700	1.5500	1.5500	-6.627%	6	156	-82.581%
2026-06-04	1.3100	1.7500	1.3100	1.6600	+25.758%	85	150	-83.735%
2026-06-03	1.0700	1.3200	1.0500	1.3200	+37.500%	71	70	-79.545%
2026-06-02	0.9500	0.9600	0.9400	0.9600	+1.053%	3	36	-71.875%
2026-06-01	0.8000	0.9500	0.8000	0.9500	+1.064%	20	33	-71.579%
2026-05-29	0.9100	0.9400	0.9100	0.9400	+3.297%	2	14	-71.277%
2026-05-28	0.9000	0.9100	0.9000	0.9100	+4.598%	9	12	-70.330%
2026-05-27	0.8700	0.8700	0.8700	0.8700	+3.571%	1	4	-68.966%
2026-05-26	0.8400	0.8400	0.8400	0.8400	+7.692%	1	3	-67.857%
2026-05-22	0.7600	0.7800	0.7600	0.7800	0.000%	2	2	-65.385%