Dark

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

EOD

Jul 31, 2026

1.50+2.041%(+0.03)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.5700	1.5700	1.4000	1.5000	+2.041%	12	14,995	0.000%
2026-07-30	1.4600	1.5000	1.4500	1.4700	+24.576%	95	14,999	+2.041%
2026-07-29	0.9900	1.1800	0.9900	1.1800	+28.261%	11	14,966	+27.119%
2026-07-28	0.8900	0.9400	0.7900	0.9200	-11.538%	120	14,956	+63.043%
2026-07-27	1.0500	1.1100	0.9800	1.0400	-10.345%	271	14,983	+44.231%
2026-07-24	1.3600	1.3600	1.1600	1.1600	-29.697%	217	14,875	+29.310%
2026-07-23	1.7100	1.7100	1.5800	1.6500	-2.941%	86	14,750	-9.091%
2026-07-22	1.5400	1.7300	1.5400	1.7000	-18.660%	317	14,748	-11.765%
2026-07-21	2.1700	2.2300	2.0200	2.0900	-8.333%	2,457	14,622	-28.230%
2026-07-20	2.2400	2.2800	2.1800	2.2800	-1.724%	50	14,927	-34.211%
2026-07-17	1.9300	2.3200	1.9300	2.3200	+5.455%	32	14,899	-35.345%
2026-07-16	2.3000	2.3000	2.1500	2.2000	-15.709%	18	14,876	-31.818%
2026-07-15	2.5800	2.6100	2.5000	2.6100	-0.760%	6	14,876	-42.529%
2026-07-14	2.6300	2.6300	2.6300	2.6300	+3.137%	1	14,874	-42.966%
2026-07-13	2.6700	2.6700	2.5500	2.5500	-8.929%	118	14,875	-41.176%
2026-07-10	2.8000	2.8000	2.8000	2.8000	-12.773%	1	14,777	-46.429%
2026-07-09	3.1500	3.2100	3.1500	3.2100	+11.847%	32	14,777	-53.271%
2026-07-08	2.8700	2.8700	2.8700	2.8700	-8.013%	1	14,766	-47.735%
2026-07-07	3.1000	3.1200	3.1000	3.1200	-6.866%	2	14,766	-51.923%
2026-07-06	3.5600	3.5600	3.3500	3.3500	-10.428%	106	14,765	-55.224%
2026-07-02	3.7200	3.7400	3.6300	3.7400	+10.651%	7	14,698	-59.893%
2026-07-01	3.0500	3.4500	3.0500	3.3800	+5.625%	31	14,698	-55.621%
2026-06-30	3.0600	3.2000	3.0000	3.2000	+31.148%	54	14,697	-53.125%
2026-06-29	2.3700	2.7500	2.3700	2.4400	+20.792%	47	14,705	-38.525%
2026-06-26	2.0300	2.0500	2.0200	2.0200	-2.415%	18	14,669	-25.743%
2026-06-25	1.9700	2.1000	1.9700	2.0700	-2.817%	19	14,661	-27.536%
2026-06-24	2.0100	2.1300	2.0100	2.1300	+14.516%	19	14,652	-29.577%
2026-06-23	2.0900	2.0900	1.8600	1.8600	-19.481%	215	14,648	-19.355%
2026-06-22	2.2600	2.3100	2.0800	2.3100	+3.587%	537	14,765	-35.065%
2026-06-18	2.2000	2.2600	2.1400	2.2300	+4.206%	37	14,672	-32.735%
2026-06-17	2.0000	2.1400	2.0000	2.1400	+17.582%	34	14,672	-29.907%
2026-06-16	1.6000	1.8600	1.6000	1.8200	+7.059%	57	14,672	-17.582%
2026-06-15	1.7100	1.7100	1.7000	1.7000	+3.030%	6	14,646	-11.765%
2026-06-12	1.7000	1.7000	1.6500	1.6500	-10.811%	32	14,646	-9.091%
2026-06-11	1.8500	1.8500	1.8500	1.8500	-2.116%	1	14,646	-18.919%
2026-06-10	1.8200	1.8900	1.8200	1.8900	-7.353%	6	14,645	-20.635%
2026-06-09	2.0400	2.0400	2.0400	2.0400	-8.108%	1	14,639	-26.471%
2026-06-08	1.8900	2.2300	1.8900	2.2200	-0.448%	165	14,638	-32.432%
2026-06-05	2.0000	2.2300	2.0000	2.2300	0.000%	8	14,618	-32.735%
2026-06-04	1.5800	2.3000	1.5800	2.2300	+28.161%	92	14,610	-32.735%
2026-06-03	1.5700	1.7400	1.5700	1.7400	+37.008%	28	14,533	-13.793%
2026-06-02	1.2600	1.2700	1.2600	1.2700	-2.308%	2	14,507	+18.110%
2026-06-01	1.2300	1.3500	1.2000	1.3000	+1.563%	69	14,505	+15.385%
2026-05-29	1.1800	1.2800	1.1800	1.2800	+6.667%	55	14,449	+17.188%
2026-05-28	1.2000	1.2400	1.2000	1.2000	+5.263%	58	14,406	+25.000%
2026-05-27	1.0600	1.1500	1.0600	1.1400	0.000%	5	14,383	+31.579%
2026-05-26	1.0700	1.1400	1.0700	1.1400	+7.547%	49	14,378	+31.579%
2026-05-22	1.0400	1.0600	1.0400	1.0600	+1.923%	2	14,372	+41.509%
2026-05-21	1.1300	1.1300	1.0400	1.0400	-11.864%	2,019	13,672	+44.231%
2026-05-20	1.1300	1.2100	1.1300	1.1800	-4.065%	67	13,672	+27.119%
2026-05-19	1.2100	1.2600	1.2100	1.2300	-3.906%	51	12,350	+21.951%
2026-05-18	1.4500	1.5000	1.2800	1.2800	-13.514%	942	12,350	+17.188%
2026-05-15	1.2500	1.4900	1.2500	1.4800	+21.311%	53	12,350	+1.351%
2026-05-14	1.2400	1.2600	1.2200	1.2200	-5.426%	91	12,089	+22.951%
2026-05-13	1.1500	1.2900	1.1400	1.2900	+20.561%	1,747	12,041	+16.279%
2026-05-12	1.0900	1.1600	1.0700	1.0700	-15.748%	1,739	12,041	+40.187%
2026-05-11	1.0100	1.2700	1.0100	1.2700	+14.414%	55	12,041	+18.110%
2026-05-08	0.9800	1.1100	0.9800	1.1100	+0.909%	10	9,013	+35.135%
2026-05-07	1.0100	1.1200	1.0100	1.1000	+10.000%	1,714	9,006	+36.364%
2026-05-06	0.9500	1.0000	0.9500	1.0000	+14.943%	25	7,886	+50.000%
2026-05-05	0.8700	0.8700	0.8700	0.8700	-6.452%	1	7,861	+72.414%
2026-05-04	0.8500	0.9300	0.8500	0.9300	+4.494%	104	7,860	+61.290%
2026-05-01	0.8500	0.8900	0.8500	0.8900	-4.301%	239	7,549	+68.539%
2026-04-30	0.9400	1.0200	0.9300	0.9300	-10.577%	685	7,549	+61.290%
2026-04-29	1.0000	1.0400	1.0000	1.0400	+13.043%	9	7,299	+44.231%
2026-04-28	0.9100	0.9200	0.8800	0.9200	-12.381%	109	7,295	+63.043%
2026-04-27	0.8600	1.0500	0.8600	1.0500	+11.702%	3	7,281	+42.857%
2026-04-24	0.9200	0.9400	0.9000	0.9400	+17.500%	62	7,278	+59.574%
2026-04-23	0.8800	0.8800	0.8000	0.8000	-23.077%	172	7,267	+87.500%
2026-04-22	1.0000	1.2500	1.0000	1.0400	+9.474%	11	7,256	+44.231%
2026-04-21	1.0200	1.0200	0.9300	0.9500	+2.151%	926	6,871	+57.895%
2026-04-20	0.8900	0.9300	0.8900	0.9300	+2.198%	15	6,871	+61.290%
2026-04-17	0.9300	0.9300	0.9000	0.9100	-19.469%	7	6,861	+64.835%
2026-04-14	1.2400	1.3500	1.1300	1.1300	-4.237%	7	6,859	+32.743%
2026-04-13	1.0500	1.2000	1.0500	1.1800	+19.192%	44	6,852	+27.119%
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	+48.515%
2026-04-08	0.9200	0.9200	0.9200	0.9200	+12.195%	5	6,761	+63.043%
2026-04-07	0.7800	0.8400	0.7800	0.8200	0.000%	66	6,761	+82.927%
2026-04-06	0.8100	0.8200	0.8100	0.8200	-2.381%	16	6,705	+82.927%
2026-04-02	0.8400	0.8400	0.8400	0.8400	+5.000%	5	6,685	+78.571%
2026-03-31	0.8700	0.8700	0.8000	0.8000	-1.235%	4	6,685	+87.500%
2026-03-30	0.8000	0.8100	0.8000	0.8100	+6.579%	3	6,683	+85.185%
2026-03-27	0.7600	0.7600	0.7600	0.7600	+5.556%	1	6,683	+97.368%
2026-03-26	0.7500	0.7500	0.7200	0.7200	-1.370%	8	6,683	+108.333%
2026-03-25	0.7300	0.7400	0.7100	0.7300	0.000%	3,606	6,683	+105.479%
2026-03-24	0.7200	0.7300	0.7200	0.7300	-5.195%	533	3,315	+105.479%
2026-03-23	0.7700	0.7700	0.7700	0.7700	-13.483%	2	3,073	+94.805%
2026-03-20	0.8900	0.8900	0.8900	0.8900	-4.301%	1	3,074	+68.539%
2026-03-19	0.9700	1.0100	0.9300	0.9300	-2.105%	58	3,074	+61.290%
2026-03-18	0.9400	0.9500	0.9300	0.9500	+3.261%	1,650	3,024	+57.895%
2026-03-17	0.9200	0.9200	0.9200	0.9200	-6.122%	1	1,925	+63.043%
2026-03-12	1.0400	1.0400	0.9800	0.9800	-4.854%	22	1,924	+53.061%
2026-03-11	0.9600	1.0300	0.9300	1.0300	+13.187%	41	1,942	+45.631%
2026-03-10	0.9100	0.9100	0.9100	0.9100	+35.821%	1	1,944	+64.835%
2026-03-04	0.6800	0.6800	0.6700	0.6700	-4.286%	2	1,943	+123.881%
2026-03-03	0.7100	0.7100	0.7000	0.7000	-13.580%	26	1,945	+114.286%
2026-02-26	0.8000	0.8100	0.8000	0.8100	+3.846%	2	1,920	+85.185%
2026-02-25	0.7700	0.7800	0.7700	0.7800	0.000%	15	1,903	+92.308%
2026-02-24	0.7800	0.7800	0.7800	0.7800	0.000%	6	1,903	+92.308%
2026-02-19	0.7700	0.7800	0.7500	0.7800	0.000%	37	1,909	+92.308%
2026-02-18	0.7300	0.7900	0.7000	0.7800	+21.875%	30	1,916	+92.308%
2026-02-17	0.6400	0.6400	0.6400	0.6400	+4.918%	2	1,916	+134.375%
2026-02-12	0.6000	0.6100	0.6000	0.6100	-22.785%	3	1,914	+145.902%
2026-02-10	0.7800	0.7900	0.7800	0.7900	-9.195%	8	1,915	+89.873%
2026-02-05	0.8700	0.8700	0.8700	0.8700	-3.333%	20	1,923	+72.414%
2026-02-04	0.8400	0.9600	0.8400	0.9000	-2.174%	16	1,903	+66.667%
2026-02-03	0.9000	0.9200	0.9000	0.9200	-2.128%	6	1,913	+63.043%
2026-02-02	1.0100	1.0100	0.9300	0.9400	-10.476%	22	1,918	+59.574%
2026-01-30	1.1800	1.1800	1.0500	1.0500	-23.358%	6	1,917	+42.857%
2026-01-29	1.3700	1.3700	1.3700	1.3700	-14.375%	10	1,913	+9.489%
2026-01-28	1.9700	1.9700	1.5000	1.6000	-23.077%	63	1,913	-6.250%
2026-01-27	2.0500	2.0800	2.0200	2.0800	+17.514%	78	1,889	-27.885%
2026-01-26	1.7700	1.7700	1.7700	1.7700	-4.839%	1	1,814	-15.254%
2026-01-23	1.9000	1.9100	1.8600	1.8600	-2.105%	4	1,813	-19.355%
2026-01-21	1.9000	1.9000	1.9000	1.9000	-0.524%	6	1,811	-21.053%
2026-01-20	2.0000	2.0000	1.9100	1.9100	+0.526%	11	1,805	-21.466%
2026-01-16	1.8800	1.9000	1.8800	1.9000	+1.064%	7	1,790	-21.053%
2026-01-15	1.9000	1.9000	1.8800	1.8800	-1.053%	3	1,790	-20.213%
2026-01-14	1.8800	1.9000	1.8800	1.9000	-4.040%	73	1,787	-21.053%
2026-01-13	1.9700	1.9800	1.9700	1.9800	+8.197%	59	1,787	-24.242%
2026-01-09	1.4900	1.8300	1.4900	1.8300	+1.667%	925	1,779	-18.033%
2026-01-08	1.7800	1.8000	1.7800	1.8000	-4.255%	92	864	-16.667%
2026-01-07	1.8200	1.9000	1.8100	1.8800	+5.028%	19	841	-20.213%
2026-01-06	1.7000	1.8900	1.7000	1.7900	+4.678%	57	843	-16.201%
2026-01-05	1.7200	1.7200	1.6900	1.7100	+3.012%	19	807	-12.281%
2025-12-30	1.6600	1.6600	1.6600	1.6600	+4.403%	1	807	-9.639%
2025-12-29	1.5900	1.5900	1.5900	1.5900	-5.917%	1	807	-5.660%
2025-12-26	1.7000	1.7000	1.6900	1.6900	-7.143%	11	806	-11.243%
2025-12-22	1.8500	1.8500	1.8200	1.8200	-4.712%	2	810	-17.582%
2025-12-19	1.9000	1.9200	1.8900	1.9100	+4.372%	101	810	-21.466%
2025-12-18	1.8000	1.8500	1.8000	1.8300	+0.549%	54	840	-18.033%
2025-12-17	1.8000	1.8300	1.8000	1.8200	-7.143%	60	789	-17.582%
2025-12-16	1.9000	1.9600	1.9000	1.9600	+23.270%	3	729	-23.469%
2025-12-11	1.5900	1.5900	1.5900	1.5900	-14.054%	1	728	-5.660%
2025-12-10	1.8500	1.8500	1.8500	1.8500	+0.543%	3	727	-18.919%
2025-12-09	1.8100	1.8400	1.8100	1.8400	+6.977%	38	727	-18.478%
2025-12-08	1.7100	1.7300	1.6500	1.7200	+11.688%	49	694	-12.791%
2025-12-05	1.5100	1.5400	1.5100	1.5400	+2.667%	6	661	-2.597%
2025-12-02	1.5000	1.5000	1.5000	1.5000	+4.895%	1	655	0.000%
2025-12-01	1.4300	1.4300	1.4300	1.4300	+2.143%	2	656	+4.895%
2025-11-26	1.4000	1.4000	1.4000	1.4000	-6.040%	1	653	+7.143%
2025-11-24	1.5700	1.5900	1.4900	1.4900	+1.361%	20	653	+0.671%
2025-11-21	1.4900	1.4900	1.4100	1.4700	-13.018%	19	642	+2.041%
2025-11-19	1.7000	1.7300	1.6900	1.6900	+7.643%	507	626	-11.243%
2025-11-17	1.5500	1.5700	1.5500	1.5700	+3.289%	70	120	-4.459%
2025-11-13	1.5200	1.5200	1.5200	1.5200	-2.564%	1	50	-1.316%
2025-11-12	1.5500	1.6000	1.5500	1.5600	-8.235%	16	50	-3.846%
2025-11-11	1.6500	1.7000	1.6500	1.7000	-5.556%	2	34	-11.765%
2025-11-10	1.7900	1.8300	1.7900	1.8000	+13.208%	3	34	-16.667%
2025-11-06	1.5900	1.5900	1.5900	1.5900	-20.500%	16	32	-5.660%
2025-11-03	2.0500	2.0500	2.0000	2.0000	+11.732%	6	10	-25.000%
2025-10-30	1.7900	1.7900	1.7900	1.7900	0.000%	10	10	-16.201%