Dark

T20261218P23
T Dec 18 2026 23.00 Put (T261218P00023000)
option OPRA

EOD

Sep 17, 2026

0.4800+29.730%(+0.1100)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4500	0.4900	0.4500	0.4800	+29.730%	62	14,910	0.000%
2026-09-16	0.4000	0.4000	0.3300	0.3700	+37.037%	133	14,898	+29.730%
2026-09-15	0.3000	0.3000	0.2700	0.2700	-18.182%	11	15,000	+77.778%
2026-09-14	0.3400	0.3800	0.3200	0.3300	-15.385%	387	14,996	+45.455%
2026-09-11	0.3900	0.3900	0.3900	0.3900	-23.529%	13	15,199	+23.077%
2026-09-10	0.5100	0.5100	0.5100	0.5100	-10.526%	5	15,201	-5.882%
2026-09-09	0.5500	0.6100	0.5300	0.5700	+18.750%	606	15,265	-15.789%
2026-09-08	0.4600	0.4800	0.4600	0.4800	+4.348%	14	15,009	0.000%
2026-09-04	0.3800	0.4700	0.3800	0.4600	+17.949%	185	14,945	+4.348%
2026-09-03	0.4200	0.4200	0.3900	0.3900	-7.143%	15	14,945	+23.077%
2026-09-02	0.3700	0.4300	0.3500	0.4200	+2.439%	209	14,946	+14.286%
2026-09-01	0.3700	0.4100	0.3700	0.4100	+2.500%	121	14,973	+17.073%
2026-08-31	0.4800	0.4800	0.3800	0.4000	-9.091%	55	15,038	+20.000%
2026-08-28	0.4200	0.4500	0.4200	0.4400	-12.000%	48	15,092	+9.091%
2026-08-27	0.4900	0.5800	0.4900	0.5000	+11.111%	188	15,124	-4.000%
2026-08-26	0.5000	0.5000	0.4500	0.4500	-6.250%	11	14,981	+6.667%
2026-08-25	0.5600	0.5600	0.4800	0.4800	-5.882%	117	14,992	0.000%
2026-08-24	0.5700	0.5700	0.5100	0.5100	-19.048%	22	14,939	-5.882%
2026-08-21	0.6500	0.6500	0.5900	0.6300	-4.545%	16	14,944	-23.810%
2026-08-20	0.6900	0.6900	0.6600	0.6600	-1.493%	9	14,947	-27.273%
2026-08-19	0.6700	0.6900	0.6200	0.6700	-1.471%	385	14,952	-28.358%
2026-08-18	0.6900	0.6900	0.6800	0.6800	-9.333%	7	14,957	-29.412%
2026-08-17	0.7200	0.7800	0.7200	0.7500	+4.167%	23	14,961	-36.000%
2026-08-14	0.8800	0.8800	0.7200	0.7200	-17.241%	618	14,938	-33.333%
2026-08-13	0.9400	0.9400	0.8500	0.8700	-10.309%	51	15,023	-44.828%
2026-08-12	0.9500	1.0100	0.9100	0.9700	+11.494%	35	15,002	-50.515%
2026-08-11	1.0000	1.0100	0.8700	0.8700	-18.692%	19	15,001	-44.828%
2026-08-10	1.2500	1.3000	1.0700	1.0700	-6.957%	16	15,003	-55.140%
2026-08-07	1.2700	1.2700	1.1500	1.1500	-8.730%	114	15,005	-58.261%
2026-08-06	1.4200	1.4200	1.2600	1.2600	-21.739%	4	15,004	-61.905%
2026-08-05	1.7000	1.7700	1.5200	1.6100	+11.034%	29	15,004	-70.186%
2026-08-04	1.4500	1.4900	1.2700	1.4500	+8.209%	18	15,012	-66.897%
2026-08-03	1.4000	1.4000	1.3400	1.3400	-10.667%	15	15,000	-64.179%
2026-07-31	1.5700	1.5700	1.4000	1.5000	+2.041%	12	14,995	-68.000%
2026-07-30	1.4600	1.5000	1.4500	1.4700	+24.576%	95	14,999	-67.347%
2026-07-29	0.9900	1.1800	0.9900	1.1800	+28.261%	11	14,966	-59.322%
2026-07-28	0.8900	0.9400	0.7900	0.9200	-11.538%	120	14,956	-47.826%
2026-07-27	1.0500	1.1100	0.9800	1.0400	-10.345%	271	14,983	-53.846%
2026-07-24	1.3600	1.3600	1.1600	1.1600	-29.697%	217	14,875	-58.621%
2026-07-23	1.7100	1.7100	1.5800	1.6500	-2.941%	86	14,750	-70.909%
2026-07-22	1.5400	1.7300	1.5400	1.7000	-18.660%	317	14,748	-71.765%
2026-07-21	2.1700	2.2300	2.0200	2.0900	-8.333%	2,457	14,622	-77.033%
2026-07-20	2.2400	2.2800	2.1800	2.2800	-1.724%	50	14,927	-78.947%
2026-07-17	1.9300	2.3200	1.9300	2.3200	+5.455%	32	14,899	-79.310%
2026-07-16	2.3000	2.3000	2.1500	2.2000	-15.709%	18	14,876	-78.182%
2026-07-15	2.5800	2.6100	2.5000	2.6100	-0.760%	6	14,876	-81.609%
2026-07-14	2.6300	2.6300	2.6300	2.6300	+3.137%	1	14,874	-81.749%
2026-07-13	2.6700	2.6700	2.5500	2.5500	-8.929%	118	14,875	-81.176%
2026-07-10	2.8000	2.8000	2.8000	2.8000	-12.773%	1	14,777	-82.857%
2026-07-09	3.1500	3.2100	3.1500	3.2100	+11.847%	32	14,777	-85.047%
2026-07-08	2.8700	2.8700	2.8700	2.8700	-8.013%	1	14,766	-83.275%
2026-07-07	3.1000	3.1200	3.1000	3.1200	-6.866%	2	14,766	-84.615%
2026-07-06	3.5600	3.5600	3.3500	3.3500	-10.428%	106	14,765	-85.672%
2026-07-02	3.7200	3.7400	3.6300	3.7400	+10.651%	7	14,698	-87.166%
2026-07-01	3.0500	3.4500	3.0500	3.3800	+5.625%	31	14,698	-85.799%
2026-06-30	3.0600	3.2000	3.0000	3.2000	+31.148%	54	14,697	-85.000%
2026-06-29	2.3700	2.7500	2.3700	2.4400	+20.792%	47	14,705	-80.328%
2026-06-26	2.0300	2.0500	2.0200	2.0200	-2.415%	18	14,669	-76.238%
2026-06-25	1.9700	2.1000	1.9700	2.0700	-2.817%	19	14,661	-76.812%
2026-06-24	2.0100	2.1300	2.0100	2.1300	+14.516%	19	14,652	-77.465%
2026-06-23	2.0900	2.0900	1.8600	1.8600	-19.481%	215	14,648	-74.194%
2026-06-22	2.2600	2.3100	2.0800	2.3100	+3.587%	537	14,765	-79.221%
2026-06-18	2.2000	2.2600	2.1400	2.2300	+4.206%	37	14,672	-78.475%
2026-06-17	2.0000	2.1400	2.0000	2.1400	+17.582%	34	14,672	-77.570%
2026-06-16	1.6000	1.8600	1.6000	1.8200	+7.059%	57	14,672	-73.626%
2026-06-15	1.7100	1.7100	1.7000	1.7000	+3.030%	6	14,646	-71.765%
2026-06-12	1.7000	1.7000	1.6500	1.6500	-10.811%	32	14,646	-70.909%
2026-06-11	1.8500	1.8500	1.8500	1.8500	-2.116%	1	14,646	-74.054%
2026-06-10	1.8200	1.8900	1.8200	1.8900	-7.353%	6	14,645	-74.603%
2026-06-09	2.0400	2.0400	2.0400	2.0400	-8.108%	1	14,639	-76.471%
2026-06-08	1.8900	2.2300	1.8900	2.2200	-0.448%	165	14,638	-78.378%
2026-06-05	2.0000	2.2300	2.0000	2.2300	0.000%	8	14,618	-78.475%
2026-06-04	1.5800	2.3000	1.5800	2.2300	+28.161%	92	14,610	-78.475%
2026-06-03	1.5700	1.7400	1.5700	1.7400	+37.008%	28	14,533	-72.414%
2026-06-02	1.2600	1.2700	1.2600	1.2700	-2.308%	2	14,507	-62.205%
2026-06-01	1.2300	1.3500	1.2000	1.3000	+1.563%	69	14,505	-63.077%
2026-05-29	1.1800	1.2800	1.1800	1.2800	+6.667%	55	14,449	-62.500%
2026-05-28	1.2000	1.2400	1.2000	1.2000	+5.263%	58	14,406	-60.000%
2026-05-27	1.0600	1.1500	1.0600	1.1400	0.000%	5	14,383	-57.895%
2026-05-26	1.0700	1.1400	1.0700	1.1400	+7.547%	49	14,378	-57.895%
2026-05-22	1.0400	1.0600	1.0400	1.0600	+1.923%	2	14,372	-54.717%
2026-05-21	1.1300	1.1300	1.0400	1.0400	-11.864%	2,019	13,672	-53.846%
2026-05-20	1.1300	1.2100	1.1300	1.1800	-4.065%	67	13,672	-59.322%
2026-05-19	1.2100	1.2600	1.2100	1.2300	-3.906%	51	12,350	-60.976%
2026-05-18	1.4500	1.5000	1.2800	1.2800	-13.514%	942	12,350	-62.500%
2026-05-15	1.2500	1.4900	1.2500	1.4800	+21.311%	53	12,350	-67.568%
2026-05-14	1.2400	1.2600	1.2200	1.2200	-5.426%	91	12,089	-60.656%
2026-05-13	1.1500	1.2900	1.1400	1.2900	+20.561%	1,747	12,041	-62.791%
2026-05-12	1.0900	1.1600	1.0700	1.0700	-15.748%	1,739	12,041	-55.140%
2026-05-11	1.0100	1.2700	1.0100	1.2700	+14.414%	55	12,041	-62.205%
2026-05-08	0.9800	1.1100	0.9800	1.1100	+0.909%	10	9,013	-56.757%
2026-05-07	1.0100	1.1200	1.0100	1.1000	+10.000%	1,714	9,006	-56.364%
2026-05-06	0.9500	1.0000	0.9500	1.0000	+14.943%	25	7,886	-52.000%
2026-05-05	0.8700	0.8700	0.8700	0.8700	-6.452%	1	7,861	-44.828%
2026-05-04	0.8500	0.9300	0.8500	0.9300	+4.494%	104	7,860	-48.387%
2026-05-01	0.8500	0.8900	0.8500	0.8900	-4.301%	239	7,549	-46.067%
2026-04-30	0.9400	1.0200	0.9300	0.9300	-10.577%	685	7,549	-48.387%
2026-04-29	1.0000	1.0400	1.0000	1.0400	+13.043%	9	7,299	-53.846%
2026-04-28	0.9100	0.9200	0.8800	0.9200	-12.381%	109	7,295	-47.826%
2026-04-27	0.8600	1.0500	0.8600	1.0500	+11.702%	3	7,281	-54.286%
2026-04-24	0.9200	0.9400	0.9000	0.9400	+17.500%	62	7,278	-48.936%
2026-04-23	0.8800	0.8800	0.8000	0.8000	-23.077%	172	7,267	-40.000%
2026-04-22	1.0000	1.2500	1.0000	1.0400	+9.474%	11	7,256	-53.846%
2026-04-21	1.0200	1.0200	0.9300	0.9500	+2.151%	926	6,871	-49.474%
2026-04-20	0.8900	0.9300	0.8900	0.9300	+2.198%	15	6,871	-48.387%
2026-04-17	0.9300	0.9300	0.9000	0.9100	-19.469%	7	6,861	-47.253%
2026-04-14	1.2400	1.3500	1.1300	1.1300	-4.237%	7	6,859	-57.522%
2026-04-13	1.0500	1.2000	1.0500	1.1800	+19.192%	44	6,852	-59.322%
2026-04-10	1.0100	1.0200	0.9900	0.9900	-1.980%	48	6,808	-51.515%
2026-04-09	1.0000	1.0100	1.0000	1.0100	+9.783%	8	6,761	-52.475%
2026-04-08	0.9200	0.9200	0.9200	0.9200	+12.195%	5	6,761	-47.826%
2026-04-07	0.7800	0.8400	0.7800	0.8200	0.000%	66	6,761	-41.463%
2026-04-06	0.8100	0.8200	0.8100	0.8200	-2.381%	16	6,705	-41.463%
2026-04-02	0.8400	0.8400	0.8400	0.8400	+5.000%	5	6,685	-42.857%
2026-03-31	0.8700	0.8700	0.8000	0.8000	-1.235%	4	6,685	-40.000%
2026-03-30	0.8000	0.8100	0.8000	0.8100	+6.579%	3	6,683	-40.741%
2026-03-27	0.7600	0.7600	0.7600	0.7600	+5.556%	1	6,683	-36.842%
2026-03-26	0.7500	0.7500	0.7200	0.7200	-1.370%	8	6,683	-33.333%
2026-03-25	0.7300	0.7400	0.7100	0.7300	0.000%	3,606	6,683	-34.247%
2026-03-24	0.7200	0.7300	0.7200	0.7300	-5.195%	533	3,315	-34.247%
2026-03-23	0.7700	0.7700	0.7700	0.7700	-13.483%	2	3,073	-37.662%
2026-03-20	0.8900	0.8900	0.8900	0.8900	-4.301%	1	3,074	-46.067%
2026-03-19	0.9700	1.0100	0.9300	0.9300	-2.105%	58	3,074	-48.387%
2026-03-18	0.9400	0.9500	0.9300	0.9500	+3.261%	1,650	3,024	-49.474%
2026-03-17	0.9200	0.9200	0.9200	0.9200	-6.122%	1	1,925	-47.826%
2026-03-12	1.0400	1.0400	0.9800	0.9800	-4.854%	22	1,924	-51.020%
2026-03-11	0.9600	1.0300	0.9300	1.0300	+13.187%	41	1,942	-53.398%
2026-03-10	0.9100	0.9100	0.9100	0.9100	+35.821%	1	1,944	-47.253%
2026-03-04	0.6800	0.6800	0.6700	0.6700	-4.286%	2	1,943	-28.358%
2026-03-03	0.7100	0.7100	0.7000	0.7000	-13.580%	26	1,945	-31.429%
2026-02-26	0.8000	0.8100	0.8000	0.8100	+3.846%	2	1,920	-40.741%
2026-02-25	0.7700	0.7800	0.7700	0.7800	0.000%	15	1,903	-38.462%
2026-02-24	0.7800	0.7800	0.7800	0.7800	0.000%	6	1,903	-38.462%
2026-02-19	0.7700	0.7800	0.7500	0.7800	0.000%	37	1,909	-38.462%
2026-02-18	0.7300	0.7900	0.7000	0.7800	+21.875%	30	1,916	-38.462%
2026-02-17	0.6400	0.6400	0.6400	0.6400	+4.918%	2	1,916	-25.000%
2026-02-12	0.6000	0.6100	0.6000	0.6100	-22.785%	3	1,914	-21.311%
2026-02-10	0.7800	0.7900	0.7800	0.7900	-9.195%	8	1,915	-39.241%
2026-02-05	0.8700	0.8700	0.8700	0.8700	-3.333%	20	1,923	-44.828%
2026-02-04	0.8400	0.9600	0.8400	0.9000	-2.174%	16	1,903	-46.667%
2026-02-03	0.9000	0.9200	0.9000	0.9200	-2.128%	6	1,913	-47.826%
2026-02-02	1.0100	1.0100	0.9300	0.9400	-10.476%	22	1,918	-48.936%
2026-01-30	1.1800	1.1800	1.0500	1.0500	-23.358%	6	1,917	-54.286%
2026-01-29	1.3700	1.3700	1.3700	1.3700	-14.375%	10	1,913	-64.964%
2026-01-28	1.9700	1.9700	1.5000	1.6000	-23.077%	63	1,913	-70.000%
2026-01-27	2.0500	2.0800	2.0200	2.0800	+17.514%	78	1,889	-76.923%
2026-01-26	1.7700	1.7700	1.7700	1.7700	-4.839%	1	1,814	-72.881%
2026-01-23	1.9000	1.9100	1.8600	1.8600	-2.105%	4	1,813	-74.194%
2026-01-21	1.9000	1.9000	1.9000	1.9000	-0.524%	6	1,811	-74.737%
2026-01-20	2.0000	2.0000	1.9100	1.9100	+0.526%	11	1,805	-74.869%
2026-01-16	1.8800	1.9000	1.8800	1.9000	+1.064%	7	1,790	-74.737%
2026-01-15	1.9000	1.9000	1.8800	1.8800	-1.053%	3	1,790	-74.468%
2026-01-14	1.8800	1.9000	1.8800	1.9000	-4.040%	73	1,787	-74.737%
2026-01-13	1.9700	1.9800	1.9700	1.9800	+8.197%	59	1,787	-75.758%
2026-01-09	1.4900	1.8300	1.4900	1.8300	+1.667%	925	1,779	-73.770%
2026-01-08	1.7800	1.8000	1.7800	1.8000	-4.255%	92	864	-73.333%
2026-01-07	1.8200	1.9000	1.8100	1.8800	+5.028%	19	841	-74.468%
2026-01-06	1.7000	1.8900	1.7000	1.7900	+4.678%	57	843	-73.184%
2026-01-05	1.7200	1.7200	1.6900	1.7100	+3.012%	19	807	-71.930%
2025-12-30	1.6600	1.6600	1.6600	1.6600	+4.403%	1	807	-71.084%
2025-12-29	1.5900	1.5900	1.5900	1.5900	-5.917%	1	807	-69.811%
2025-12-26	1.7000	1.7000	1.6900	1.6900	-7.143%	11	806	-71.598%
2025-12-22	1.8500	1.8500	1.8200	1.8200	-4.712%	2	810	-73.626%
2025-12-19	1.9000	1.9200	1.8900	1.9100	+4.372%	101	810	-74.869%
2025-12-18	1.8000	1.8500	1.8000	1.8300	+0.549%	54	840	-73.770%
2025-12-17	1.8000	1.8300	1.8000	1.8200	-7.143%	60	789	-73.626%
2025-12-16	1.9000	1.9600	1.9000	1.9600	+23.270%	3	729	-75.510%
2025-12-11	1.5900	1.5900	1.5900	1.5900	-14.054%	1	728	-69.811%
2025-12-10	1.8500	1.8500	1.8500	1.8500	+0.543%	3	727	-74.054%
2025-12-09	1.8100	1.8400	1.8100	1.8400	+6.977%	38	727	-73.913%
2025-12-08	1.7100	1.7300	1.6500	1.7200	+11.688%	49	694	-72.093%
2025-12-05	1.5100	1.5400	1.5100	1.5400	+2.667%	6	661	-68.831%
2025-12-02	1.5000	1.5000	1.5000	1.5000	+4.895%	1	655	-68.000%
2025-12-01	1.4300	1.4300	1.4300	1.4300	+2.143%	2	656	-66.434%
2025-11-26	1.4000	1.4000	1.4000	1.4000	-6.040%	1	653	-65.714%
2025-11-24	1.5700	1.5900	1.4900	1.4900	+1.361%	20	653	-67.785%
2025-11-21	1.4900	1.4900	1.4100	1.4700	-13.018%	19	642	-67.347%
2025-11-19	1.7000	1.7300	1.6900	1.6900	+7.643%	507	626	-71.598%
2025-11-17	1.5500	1.5700	1.5500	1.5700	+3.289%	70	120	-69.427%
2025-11-13	1.5200	1.5200	1.5200	1.5200	-2.564%	1	50	-68.421%
2025-11-12	1.5500	1.6000	1.5500	1.5600	-8.235%	16	50	-69.231%
2025-11-11	1.6500	1.7000	1.6500	1.7000	-5.556%	2	34	-71.765%
2025-11-10	1.7900	1.8300	1.7900	1.8000	+13.208%	3	34	-73.333%
2025-11-06	1.5900	1.5900	1.5900	1.5900	-20.500%	16	32	-69.811%
2025-11-03	2.0500	2.0500	2.0000	2.0000	+11.732%	6	10	-76.000%
2025-10-30	1.7900	1.7900	1.7900	1.7900	0.000%	10	10	-73.184%