Dark

T20261218P25
T Dec 18 2026 25.00 Put (T261218P00025000)
option OPRA

EOD

Sep 17, 2026

1.16+16.000%(+0.16)415

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1800	1.1800	1.1100	1.1600	+16.000%	415	8,172	0.000%
2026-09-16	0.7700	1.0500	0.7300	1.0000	+47.059%	419	7,791	+16.000%
2026-09-15	0.7400	0.7400	0.6800	0.6800	-13.924%	102	7,727	+70.588%
2026-09-14	0.8800	0.8900	0.7900	0.7900	-16.842%	60	7,699	+46.835%
2026-09-11	0.9500	0.9500	0.9000	0.9500	-18.103%	267	7,696	+22.105%
2026-09-10	1.1000	1.1700	1.1000	1.1600	-12.121%	50	7,635	0.000%
2026-09-09	1.2700	1.3200	1.2700	1.3200	+16.814%	202	7,633	-12.121%
2026-09-08	1.1000	1.1700	1.0800	1.1300	+5.607%	68	7,834	+2.655%
2026-09-04	0.9700	1.0700	0.9500	1.0700	+13.830%	213	7,936	+8.411%
2026-09-03	0.9300	0.9400	0.9200	0.9400	-3.093%	408	7,936	+23.404%
2026-09-02	0.8600	0.9700	0.8300	0.9700	+2.105%	18	7,654	+19.588%
2026-09-01	0.8500	0.9700	0.8500	0.9500	+5.556%	90	7,645	+22.105%
2026-08-31	0.9500	0.9700	0.9000	0.9000	-11.765%	9	7,609	+28.889%
2026-08-28	1.0500	1.0500	1.0200	1.0200	-19.048%	67	7,610	+13.725%
2026-08-27	1.2600	1.2600	1.2000	1.2600	+23.529%	309	7,559	-7.937%
2026-08-26	1.1100	1.1200	1.0200	1.0200	-0.971%	105	7,790	+13.725%
2026-08-25	1.2100	1.2100	1.0300	1.0300	-13.445%	62	7,761	+12.621%
2026-08-24	1.2400	1.2700	1.1000	1.1900	-13.768%	273	7,745	-2.521%
2026-08-21	1.3100	1.3800	1.2700	1.3800	-6.757%	22	7,489	-15.942%
2026-08-20	1.4700	1.4800	1.4400	1.4800	+1.370%	7	7,477	-21.622%
2026-08-19	1.3400	1.4600	1.3400	1.4600	+0.690%	57	7,473	-20.548%
2026-08-18	1.4800	1.4800	1.4200	1.4500	-11.585%	18	7,424	-20.000%
2026-08-17	1.5200	1.6400	1.4900	1.6400	+5.128%	20	7,433	-29.268%
2026-08-14	1.6300	1.6300	1.5500	1.5600	-13.812%	65	7,433	-25.641%
2026-08-13	1.8900	1.9100	1.7700	1.8100	-7.653%	26	7,373	-35.912%
2026-08-12	1.8800	1.9800	1.8500	1.9600	-2.488%	47	7,373	-40.816%
2026-08-11	2.0100	2.0100	2.0100	2.0100	-1.471%	1	7,361	-42.289%
2026-08-10	2.3200	2.3200	2.0300	2.0400	-13.924%	60	7,361	-43.137%
2026-08-06	2.5000	2.5000	2.3700	2.3700	-1.250%	11	7,416	-51.055%
2026-08-03	2.3800	2.4300	2.3800	2.4000	-11.111%	6	7,418	-51.667%
2026-07-31	2.7600	2.7600	2.5700	2.7000	+2.662%	38	7,420	-57.037%
2026-07-30	2.5400	2.6600	2.5400	2.6300	+16.372%	57	7,436	-55.894%
2026-07-29	1.9200	2.3000	1.8700	2.2600	+24.176%	37	7,462	-48.673%
2026-07-28	1.7100	1.8200	1.5000	1.8200	-6.667%	35	7,437	-36.264%
2026-07-27	2.0400	2.0400	1.8900	1.9500	-11.364%	27	7,443	-40.513%
2026-07-24	2.7000	2.7000	2.1800	2.2000	-21.708%	99	7,437	-47.273%
2026-07-23	2.8100	2.8100	2.8100	2.8100	-2.091%	3	7,480	-58.719%
2026-07-22	2.7200	2.8700	2.7200	2.8700	-18.000%	6	7,480	-59.582%
2026-07-21	3.6500	3.6500	3.5000	3.5000	-7.162%	13	7,480	-66.857%
2026-07-17	3.1700	3.7700	3.1700	3.7700	+6.799%	17	7,481	-69.231%
2026-07-16	3.7500	3.7500	3.5300	3.5300	-14.112%	7	7,481	-67.139%
2026-07-15	4.1100	4.1100	4.1100	4.1100	-1.439%	2	7,481	-71.776%
2026-07-14	4.0900	4.1700	4.0900	4.1700	+1.707%	12	7,481	-72.182%
2026-07-13	4.1000	4.1000	4.1000	4.1000	-5.093%	20	7,481	-71.707%
2026-07-10	4.4000	4.4000	4.3200	4.3200	-4.213%	5	7,481	-73.148%
2026-07-08	4.4200	4.5100	4.4200	4.5100	-0.879%	45	7,481	-74.279%
2026-07-07	4.5200	4.5500	4.5200	4.5500	-11.133%	11	7,506	-74.505%
2026-07-06	5.1200	5.1200	5.1200	5.1200	-5.535%	62	7,506	-77.344%
2026-07-02	4.8000	5.4200	4.8000	5.4200	+8.400%	109	7,506	-78.598%
2026-07-01	4.8500	5.0000	4.8500	5.0000	+3.093%	50	7,506	-76.800%
2026-06-30	4.5700	4.8500	4.5600	4.8500	+24.359%	37	7,506	-76.082%
2026-06-29	4.2000	4.2000	3.9000	3.9000	+10.482%	20	7,502	-70.256%
2026-06-26	3.5300	3.5300	3.5300	3.5300	+4.748%	2	7,502	-67.139%
2026-06-25	3.3700	3.3700	3.3700	3.3700	-0.882%	2	7,502	-65.579%
2026-06-24	3.3500	3.4000	3.2800	3.4000	+7.937%	21	7,502	-65.882%
2026-06-23	3.4500	3.4500	3.1500	3.1500	-15.323%	106	7,519	-63.175%
2026-06-18	3.4600	3.7200	3.4600	3.7200	+6.590%	46	7,650	-68.817%
2026-06-17	3.4900	3.4900	3.4900	3.4900	+17.508%	3	7,650	-66.762%
2026-06-16	3.0300	3.0300	2.9400	2.9700	+4.947%	13	7,650	-60.943%
2026-06-15	2.9300	2.9300	2.8300	2.8300	+1.071%	17	7,662	-59.011%
2026-06-12	2.6100	2.8000	2.6100	2.8000	-6.355%	10	7,662	-58.571%
2026-06-11	2.9800	3.1200	2.9800	2.9900	-1.320%	9	7,662	-61.204%
2026-06-10	3.0300	3.0300	3.0300	3.0300	-10.882%	10	7,654	-61.716%
2026-06-09	3.4000	3.4000	3.2500	3.4000	-3.134%	30	7,654	-65.882%
2026-06-08	3.5100	3.5100	3.5100	3.5100	+8.000%	20	7,654	-66.952%
2026-06-05	3.3000	3.4000	3.2500	3.2500	-6.609%	7	7,654	-64.308%
2026-06-04	3.3400	3.4800	3.3400	3.4800	+22.105%	50	7,657	-66.667%
2026-06-03	2.7600	2.8500	2.7200	2.8500	+28.959%	36	7,657	-59.298%
2026-06-02	2.2300	2.2700	2.2100	2.2100	+2.791%	162	7,654	-47.511%
2026-06-01	2.1500	2.1500	2.1500	2.1500	0.000%	10	7,686	-46.047%
2026-05-29	2.2200	2.2200	2.1500	2.1500	+2.381%	10	7,686	-46.047%
2026-05-28	2.1000	2.1000	2.1000	2.1000	+22.093%	1	7,683	-44.762%
2026-05-27	1.7200	1.7200	1.7200	1.7200	-11.795%	1	7,683	-32.558%
2026-05-26	1.8500	1.9500	1.8500	1.9500	+5.978%	4	7,683	-40.513%
2026-05-22	1.8400	1.8800	1.8300	1.8400	-1.604%	444	7,683	-36.957%
2026-05-21	1.8700	1.8700	1.8700	1.8700	-10.096%	6	7,594	-37.968%
2026-05-20	2.0000	2.1500	1.9400	2.0800	-9.565%	228	7,594	-44.231%
2026-05-19	2.3000	2.3000	2.3000	2.3000	-0.433%	2	7,398	-49.565%
2026-05-18	2.4900	2.4900	2.2700	2.3100	-0.858%	1,005	7,398	-49.784%
2026-05-15	2.0900	2.3300	2.0400	2.3300	+10.427%	50	7,398	-50.215%
2026-05-14	2.1000	2.1800	2.1000	2.1100	+14.674%	5	6,396	-45.024%
2026-05-12	2.0500	2.0500	1.8400	1.8400	-11.962%	15	6,394	-36.957%
2026-05-11	1.8000	2.0900	1.8000	2.0900	+19.429%	57	6,394	-44.498%
2026-05-08	1.7500	1.7500	1.7500	1.7500	-7.895%	1	6,443	-33.714%
2026-05-07	1.8200	1.9000	1.8200	1.9000	+9.195%	23	6,443	-38.947%
2026-05-06	1.8900	1.8900	1.7400	1.7400	+12.987%	4	6,430	-33.333%
2026-05-05	1.5900	1.6600	1.5400	1.5400	-4.938%	110	6,430	-24.675%
2026-05-04	1.6200	1.6200	1.6200	1.6200	+5.195%	4	6,450	-28.395%
2026-05-01	1.5000	1.5400	1.5000	1.5400	-4.348%	3	6,446	-24.675%
2026-04-30	1.6200	1.6600	1.5400	1.6100	+4.545%	563	6,446	-27.950%
2026-04-29	1.5400	1.5400	1.5400	1.5400	+1.316%	4	5,894	-24.675%
2026-04-28	1.5300	1.5300	1.5200	1.5200	-6.748%	2	5,894	-23.684%
2026-04-24	1.4900	1.6300	1.4900	1.6300	+13.986%	14	5,894	-28.834%
2026-04-23	1.4800	1.4800	1.4000	1.4300	-28.856%	79	5,904	-18.881%
2026-04-22	1.9500	2.0600	1.8600	2.0100	+25.625%	133	5,928	-42.289%
2026-04-21	1.6300	1.6500	1.5900	1.6000	+1.266%	234	5,695	-27.500%
2026-04-20	1.4500	1.5800	1.4500	1.5800	+3.947%	32	5,695	-26.582%
2026-04-17	1.5200	1.5300	1.5200	1.5200	-5.000%	8	5,695	-23.684%
2026-04-16	1.6600	1.6600	1.6000	1.6000	-13.043%	11	5,695	-27.500%
2026-04-15	1.7900	1.8400	1.7900	1.8400	+1.099%	91	5,686	-36.957%
2026-04-14	2.0300	2.0300	1.8200	1.8200	-3.191%	101	5,675	-36.264%
2026-04-13	1.6500	1.8800	1.6500	1.8800	+16.770%	5	5,671	-38.298%
2026-04-10	1.5500	1.6100	1.5500	1.6100	+3.871%	6	5,671	-27.950%
2026-04-09	1.4600	1.6000	1.4600	1.5500	+3.333%	207	5,672	-25.161%
2026-04-08	1.5100	1.5100	1.5000	1.5000	+14.504%	6	5,673	-22.667%
2026-04-07	1.3000	1.3100	1.3000	1.3100	+1.550%	6	5,673	-11.450%
2026-04-06	1.2500	1.2900	1.2500	1.2900	-3.731%	17	5,673	-10.078%
2026-04-02	1.3000	1.3400	1.3000	1.3400	+3.077%	376	5,673	-13.433%
2026-04-01	1.3000	1.3500	1.2900	1.3000	+4.839%	28	5,673	-10.769%
2026-03-31	1.3100	1.3100	1.2400	1.2400	-0.800%	31	5,670	-6.452%
2026-03-30	1.2500	1.2500	1.2200	1.2500	+8.696%	355	5,670	-7.200%
2026-03-27	1.1500	1.1500	1.1500	1.1500	-5.738%	5	5,327	+0.870%
2026-03-26	1.2400	1.2400	1.1800	1.2200	-0.813%	1,730	5,317	-4.918%
2026-03-25	1.1800	1.2400	1.0700	1.2300	+6.957%	1,072	3,768	-5.691%
2026-03-24	1.1100	1.1500	1.1000	1.1500	-4.167%	4	3,116	+0.870%
2026-03-23	1.2500	1.2800	1.2000	1.2000	-4.000%	134	3,116	-3.333%
2026-03-20	1.3000	1.3000	1.2500	1.2500	-17.763%	3	3,008	-7.200%
2026-03-19	1.4700	1.5900	1.4700	1.5200	+1.333%	249	3,008	-23.684%
2026-03-18	1.4400	1.5000	1.4400	1.5000	+11.111%	4	2,874	-22.667%
2026-03-17	1.3800	1.3800	1.3500	1.3500	-7.534%	167	2,873	-14.074%
2026-03-16	1.4700	1.4700	1.4600	1.4600	0.000%	7	2,709	-20.548%
2026-03-13	1.4700	1.4700	1.4600	1.4600	-9.317%	16	2,703	-20.548%
2026-03-12	1.5600	1.6100	1.5600	1.6100	+15.000%	3	2,688	-27.950%
2026-03-09	1.4000	1.4000	1.4000	1.4000	+12.903%	1	2,687	-17.143%
2026-03-06	1.1200	1.2500	1.1200	1.2400	+12.727%	220	2,687	-6.452%
2026-03-05	1.1000	1.1000	1.1000	1.1000	-3.509%	11	2,530	+5.455%
2026-03-04	1.1300	1.1400	1.1200	1.1400	-9.524%	1,080	2,519	+1.754%
2026-03-03	1.2600	1.2600	1.2600	1.2600	-2.326%	1	1,515	-7.937%
2026-02-27	1.2900	1.2900	1.2900	1.2900	-7.857%	3	1,515	-10.078%
2026-02-26	1.2900	1.4000	1.2900	1.4000	+13.821%	387	1,515	-17.143%
2026-02-25	1.2300	1.2300	1.2300	1.2300	+3.361%	5	1,200	-5.691%
2026-02-24	1.1200	1.1900	1.1200	1.1900	+4.386%	8	1,200	-2.521%
2026-02-23	1.1000	1.1400	1.1000	1.1400	-5.785%	569	1,200	+1.754%
2026-02-20	1.2200	1.2200	1.2100	1.2100	+0.833%	3	1,164	-4.132%
2026-02-18	1.2200	1.2300	1.1400	1.2000	+13.208%	58	1,164	-3.333%
2026-02-17	1.0600	1.1000	1.0600	1.0600	+2.913%	12	1,106	+9.434%
2026-02-12	1.0200	1.0500	0.9500	1.0300	-9.649%	108	1,106	+12.621%
2026-02-11	1.1800	1.2100	1.1400	1.1400	-15.556%	19	1,011	+1.754%
2026-02-10	1.3500	1.3500	1.3500	1.3500	-6.250%	1	1,013	-14.074%
2026-02-09	1.4400	1.4900	1.4400	1.4400	-1.370%	8	1,012	-19.444%
2026-02-06	1.2400	1.4600	1.2400	1.4600	-13.095%	10	1,008	-20.548%
2026-02-05	1.6800	1.6800	1.6800	1.6800	+18.310%	10	1,010	-30.952%
2026-02-04	1.5100	1.5100	1.4000	1.4200	-7.792%	262	1,010	-18.310%
2026-02-02	1.6100	1.6700	1.4100	1.5400	-12.000%	14	846	-24.675%
2026-01-30	1.9300	1.9500	1.7400	1.7500	-20.814%	69	840	-33.714%
2026-01-29	2.2600	2.3200	2.1700	2.2100	-11.245%	49	876	-47.511%
2026-01-28	2.6800	2.6800	2.4900	2.4900	-21.451%	47	838	-53.414%
2026-01-27	3.0600	3.1700	3.0600	3.1700	+13.620%	2	835	-63.407%
2026-01-26	2.7900	2.7900	2.7900	2.7900	-7.000%	1	833	-58.423%
2026-01-23	3.0200	3.0200	3.0000	3.0000	+0.334%	9	832	-61.333%
2026-01-16	2.9000	2.9900	2.9000	2.9900	+1.356%	114	709	-61.204%
2026-01-14	2.9500	2.9500	2.9500	2.9500	-3.909%	2	709	-60.678%
2026-01-13	3.2500	3.2500	3.0300	3.0700	+15.414%	36	707	-62.215%
2026-01-09	2.6600	2.6600	2.6600	2.6600	-9.524%	1	721	-56.391%
2026-01-07	2.7900	2.9400	2.7900	2.9400	+2.083%	12	720	-60.544%
2026-01-06	2.7700	2.8900	2.7700	2.8800	+10.769%	102	710	-59.722%
2026-01-05	2.6000	2.6000	2.6000	2.6000	-1.515%	1	579	-55.385%
2025-12-24	2.6800	2.6800	2.6400	2.6400	-6.383%	30	579	-56.061%
2025-12-22	2.8200	2.8200	2.8200	2.8200	+0.714%	5	574	-58.865%
2025-12-17	2.8000	2.8000	2.8000	2.8000	-2.778%	2	574	-58.571%
2025-12-15	2.8300	2.9000	2.8100	2.8800	+3.971%	26	574	-59.722%
2025-12-12	2.7700	2.7700	2.7700	2.7700	+0.362%	2	566	-58.123%
2025-12-11	2.6800	2.8200	2.5100	2.7600	+0.364%	72	564	-57.971%
2025-12-09	2.6700	2.7600	2.6700	2.7500	+5.769%	70	587	-57.818%
2025-12-08	2.6000	2.6000	2.6000	2.6000	+11.111%	4	593	-55.385%
2025-12-05	2.3500	2.3500	2.3400	2.3400	+2.632%	12	589	-50.427%
2025-12-02	2.2800	2.2800	2.2800	2.2800	+3.636%	20	601	-49.123%
2025-12-01	2.2000	2.2000	2.2000	2.2000	+2.326%	12	581	-47.273%
2025-11-26	2.1500	2.1500	2.1500	2.1500	-5.702%	1	568	-46.047%
2025-11-24	2.3700	2.4500	2.2800	2.2800	+3.167%	31	568	-49.123%
2025-11-21	2.2200	2.2200	2.1600	2.2100	-9.426%	11	548	-47.511%
2025-11-19	2.4400	2.4400	2.4400	2.4400	+6.087%	2	548	-52.459%
2025-11-18	2.3000	2.3000	2.3000	2.3000	-2.128%	10	546	-49.565%
2025-11-17	2.3500	2.3500	2.3500	2.3500	-0.844%	71	556	-50.638%
2025-11-14	2.3100	2.3700	2.3100	2.3700	-15.357%	12	485	-51.055%
2025-11-07	2.8000	2.8000	2.8000	2.8000	-2.778%	20	473	-58.571%
2025-11-06	2.7800	2.9500	2.7800	2.8800	-0.346%	486	493	-59.722%
2025-11-04	2.8900	2.8900	2.8900	2.8900	-5.246%	10	13	-59.862%
2025-11-03	3.0000	3.0500	3.0000	3.0500	+10.108%	4	3	-61.967%
2025-10-30	2.7700	2.7700	2.7700	2.7700	0.000%	3	3	-58.123%