Dark

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

EOD

Jul 31, 2026

2.70+2.662%(+0.07)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.7600	2.7600	2.5700	2.7000	+2.662%	38	7,420	0.000%
2026-07-30	2.5400	2.6600	2.5400	2.6300	+16.372%	57	7,436	+2.662%
2026-07-29	1.9200	2.3000	1.8700	2.2600	+24.176%	37	7,462	+19.469%
2026-07-28	1.7100	1.8200	1.5000	1.8200	-6.667%	35	7,437	+48.352%
2026-07-27	2.0400	2.0400	1.8900	1.9500	-11.364%	27	7,443	+38.462%
2026-07-24	2.7000	2.7000	2.1800	2.2000	-21.708%	99	7,437	+22.727%
2026-07-23	2.8100	2.8100	2.8100	2.8100	-2.091%	3	7,480	-3.915%
2026-07-22	2.7200	2.8700	2.7200	2.8700	-18.000%	6	7,480	-5.923%
2026-07-21	3.6500	3.6500	3.5000	3.5000	-7.162%	13	7,480	-22.857%
2026-07-17	3.1700	3.7700	3.1700	3.7700	+6.799%	17	7,481	-28.382%
2026-07-16	3.7500	3.7500	3.5300	3.5300	-14.112%	7	7,481	-23.513%
2026-07-15	4.1100	4.1100	4.1100	4.1100	-1.439%	2	7,481	-34.307%
2026-07-14	4.0900	4.1700	4.0900	4.1700	+1.707%	12	7,481	-35.252%
2026-07-13	4.1000	4.1000	4.1000	4.1000	-5.093%	20	7,481	-34.146%
2026-07-10	4.4000	4.4000	4.3200	4.3200	-4.213%	5	7,481	-37.500%
2026-07-08	4.4200	4.5100	4.4200	4.5100	-0.879%	45	7,481	-40.133%
2026-07-07	4.5200	4.5500	4.5200	4.5500	-11.133%	11	7,506	-40.659%
2026-07-06	5.1200	5.1200	5.1200	5.1200	-5.535%	62	7,506	-47.266%
2026-07-02	4.8000	5.4200	4.8000	5.4200	+8.400%	109	7,506	-50.185%
2026-07-01	4.8500	5.0000	4.8500	5.0000	+3.093%	50	7,506	-46.000%
2026-06-30	4.5700	4.8500	4.5600	4.8500	+24.359%	37	7,506	-44.330%
2026-06-29	4.2000	4.2000	3.9000	3.9000	+10.482%	20	7,502	-30.769%
2026-06-26	3.5300	3.5300	3.5300	3.5300	+4.748%	2	7,502	-23.513%
2026-06-25	3.3700	3.3700	3.3700	3.3700	-0.882%	2	7,502	-19.881%
2026-06-24	3.3500	3.4000	3.2800	3.4000	+7.937%	21	7,502	-20.588%
2026-06-23	3.4500	3.4500	3.1500	3.1500	-15.323%	106	7,519	-14.286%
2026-06-18	3.4600	3.7200	3.4600	3.7200	+6.590%	46	7,650	-27.419%
2026-06-17	3.4900	3.4900	3.4900	3.4900	+17.508%	3	7,650	-22.636%
2026-06-16	3.0300	3.0300	2.9400	2.9700	+4.947%	13	7,650	-9.091%
2026-06-15	2.9300	2.9300	2.8300	2.8300	+1.071%	17	7,662	-4.594%
2026-06-12	2.6100	2.8000	2.6100	2.8000	-6.355%	10	7,662	-3.571%
2026-06-11	2.9800	3.1200	2.9800	2.9900	-1.320%	9	7,662	-9.699%
2026-06-10	3.0300	3.0300	3.0300	3.0300	-10.882%	10	7,654	-10.891%
2026-06-09	3.4000	3.4000	3.2500	3.4000	-3.134%	30	7,654	-20.588%
2026-06-08	3.5100	3.5100	3.5100	3.5100	+8.000%	20	7,654	-23.077%
2026-06-05	3.3000	3.4000	3.2500	3.2500	-6.609%	7	7,654	-16.923%
2026-06-04	3.3400	3.4800	3.3400	3.4800	+22.105%	50	7,657	-22.414%
2026-06-03	2.7600	2.8500	2.7200	2.8500	+28.959%	36	7,657	-5.263%
2026-06-02	2.2300	2.2700	2.2100	2.2100	+2.791%	162	7,654	+22.172%
2026-06-01	2.1500	2.1500	2.1500	2.1500	0.000%	10	7,686	+25.581%
2026-05-29	2.2200	2.2200	2.1500	2.1500	+2.381%	10	7,686	+25.581%
2026-05-28	2.1000	2.1000	2.1000	2.1000	+22.093%	1	7,683	+28.571%
2026-05-27	1.7200	1.7200	1.7200	1.7200	-11.795%	1	7,683	+56.977%
2026-05-26	1.8500	1.9500	1.8500	1.9500	+5.978%	4	7,683	+38.462%
2026-05-22	1.8400	1.8800	1.8300	1.8400	-1.604%	444	7,683	+46.739%
2026-05-21	1.8700	1.8700	1.8700	1.8700	-10.096%	6	7,594	+44.385%
2026-05-20	2.0000	2.1500	1.9400	2.0800	-9.565%	228	7,594	+29.808%
2026-05-19	2.3000	2.3000	2.3000	2.3000	-0.433%	2	7,398	+17.391%
2026-05-18	2.4900	2.4900	2.2700	2.3100	-0.858%	1,005	7,398	+16.883%
2026-05-15	2.0900	2.3300	2.0400	2.3300	+10.427%	50	7,398	+15.880%
2026-05-14	2.1000	2.1800	2.1000	2.1100	+14.674%	5	6,396	+27.962%
2026-05-12	2.0500	2.0500	1.8400	1.8400	-11.962%	15	6,394	+46.739%
2026-05-11	1.8000	2.0900	1.8000	2.0900	+19.429%	57	6,394	+29.187%
2026-05-08	1.7500	1.7500	1.7500	1.7500	-7.895%	1	6,443	+54.286%
2026-05-07	1.8200	1.9000	1.8200	1.9000	+9.195%	23	6,443	+42.105%
2026-05-06	1.8900	1.8900	1.7400	1.7400	+12.987%	4	6,430	+55.172%
2026-05-05	1.5900	1.6600	1.5400	1.5400	-4.938%	110	6,430	+75.325%
2026-05-04	1.6200	1.6200	1.6200	1.6200	+5.195%	4	6,450	+66.667%
2026-05-01	1.5000	1.5400	1.5000	1.5400	-4.348%	3	6,446	+75.325%
2026-04-30	1.6200	1.6600	1.5400	1.6100	+4.545%	563	6,446	+67.702%
2026-04-29	1.5400	1.5400	1.5400	1.5400	+1.316%	4	5,894	+75.325%
2026-04-28	1.5300	1.5300	1.5200	1.5200	-6.748%	2	5,894	+77.632%
2026-04-24	1.4900	1.6300	1.4900	1.6300	+13.986%	14	5,894	+65.644%
2026-04-23	1.4800	1.4800	1.4000	1.4300	-28.856%	79	5,904	+88.811%
2026-04-22	1.9500	2.0600	1.8600	2.0100	+25.625%	133	5,928	+34.328%
2026-04-21	1.6300	1.6500	1.5900	1.6000	+1.266%	234	5,695	+68.750%
2026-04-20	1.4500	1.5800	1.4500	1.5800	+3.947%	32	5,695	+70.886%
2026-04-17	1.5200	1.5300	1.5200	1.5200	-5.000%	8	5,695	+77.632%
2026-04-16	1.6600	1.6600	1.6000	1.6000	-13.043%	11	5,695	+68.750%
2026-04-15	1.7900	1.8400	1.7900	1.8400	+1.099%	91	5,686	+46.739%
2026-04-14	2.0300	2.0300	1.8200	1.8200	-3.191%	101	5,675	+48.352%
2026-04-13	1.6500	1.8800	1.6500	1.8800	+16.770%	5	5,671	+43.617%
2026-04-10	1.5500	1.6100	1.5500	1.6100	+3.871%	6	5,671	+67.702%
2026-04-09	1.4600	1.6000	1.4600	1.5500	+3.333%	207	5,672	+74.194%
2026-04-08	1.5100	1.5100	1.5000	1.5000	+14.504%	6	5,673	+80.000%
2026-04-07	1.3000	1.3100	1.3000	1.3100	+1.550%	6	5,673	+106.107%
2026-04-06	1.2500	1.2900	1.2500	1.2900	-3.731%	17	5,673	+109.302%
2026-04-02	1.3000	1.3400	1.3000	1.3400	+3.077%	376	5,673	+101.493%
2026-04-01	1.3000	1.3500	1.2900	1.3000	+4.839%	28	5,673	+107.692%
2026-03-31	1.3100	1.3100	1.2400	1.2400	-0.800%	31	5,670	+117.742%
2026-03-30	1.2500	1.2500	1.2200	1.2500	+8.696%	355	5,670	+116.000%
2026-03-27	1.1500	1.1500	1.1500	1.1500	-5.738%	5	5,327	+134.783%
2026-03-26	1.2400	1.2400	1.1800	1.2200	-0.813%	1,730	5,317	+121.311%
2026-03-25	1.1800	1.2400	1.0700	1.2300	+6.957%	1,072	3,768	+119.512%
2026-03-24	1.1100	1.1500	1.1000	1.1500	-4.167%	4	3,116	+134.783%
2026-03-23	1.2500	1.2800	1.2000	1.2000	-4.000%	134	3,116	+125.000%
2026-03-20	1.3000	1.3000	1.2500	1.2500	-17.763%	3	3,008	+116.000%
2026-03-19	1.4700	1.5900	1.4700	1.5200	+1.333%	249	3,008	+77.632%
2026-03-18	1.4400	1.5000	1.4400	1.5000	+11.111%	4	2,874	+80.000%
2026-03-17	1.3800	1.3800	1.3500	1.3500	-7.534%	167	2,873	+100.000%
2026-03-16	1.4700	1.4700	1.4600	1.4600	0.000%	7	2,709	+84.932%
2026-03-13	1.4700	1.4700	1.4600	1.4600	-9.317%	16	2,703	+84.932%
2026-03-12	1.5600	1.6100	1.5600	1.6100	+15.000%	3	2,688	+67.702%
2026-03-09	1.4000	1.4000	1.4000	1.4000	+12.903%	1	2,687	+92.857%
2026-03-06	1.1200	1.2500	1.1200	1.2400	+12.727%	220	2,687	+117.742%
2026-03-05	1.1000	1.1000	1.1000	1.1000	-3.509%	11	2,530	+145.455%
2026-03-04	1.1300	1.1400	1.1200	1.1400	-9.524%	1,080	2,519	+136.842%
2026-03-03	1.2600	1.2600	1.2600	1.2600	-2.326%	1	1,515	+114.286%
2026-02-27	1.2900	1.2900	1.2900	1.2900	-7.857%	3	1,515	+109.302%
2026-02-26	1.2900	1.4000	1.2900	1.4000	+13.821%	387	1,515	+92.857%
2026-02-25	1.2300	1.2300	1.2300	1.2300	+3.361%	5	1,200	+119.512%
2026-02-24	1.1200	1.1900	1.1200	1.1900	+4.386%	8	1,200	+126.891%
2026-02-23	1.1000	1.1400	1.1000	1.1400	-5.785%	569	1,200	+136.842%
2026-02-20	1.2200	1.2200	1.2100	1.2100	+0.833%	3	1,164	+123.140%
2026-02-18	1.2200	1.2300	1.1400	1.2000	+13.208%	58	1,164	+125.000%
2026-02-17	1.0600	1.1000	1.0600	1.0600	+2.913%	12	1,106	+154.717%
2026-02-12	1.0200	1.0500	0.9500	1.0300	-9.649%	108	1,106	+162.136%
2026-02-11	1.1800	1.2100	1.1400	1.1400	-15.556%	19	1,011	+136.842%
2026-02-10	1.3500	1.3500	1.3500	1.3500	-6.250%	1	1,013	+100.000%
2026-02-09	1.4400	1.4900	1.4400	1.4400	-1.370%	8	1,012	+87.500%
2026-02-06	1.2400	1.4600	1.2400	1.4600	-13.095%	10	1,008	+84.932%
2026-02-05	1.6800	1.6800	1.6800	1.6800	+18.310%	10	1,010	+60.714%
2026-02-04	1.5100	1.5100	1.4000	1.4200	-7.792%	262	1,010	+90.141%
2026-02-02	1.6100	1.6700	1.4100	1.5400	-12.000%	14	846	+75.325%
2026-01-30	1.9300	1.9500	1.7400	1.7500	-20.814%	69	840	+54.286%
2026-01-29	2.2600	2.3200	2.1700	2.2100	-11.245%	49	876	+22.172%
2026-01-28	2.6800	2.6800	2.4900	2.4900	-21.451%	47	838	+8.434%
2026-01-27	3.0600	3.1700	3.0600	3.1700	+13.620%	2	835	-14.826%
2026-01-26	2.7900	2.7900	2.7900	2.7900	-7.000%	1	833	-3.226%
2026-01-23	3.0200	3.0200	3.0000	3.0000	+0.334%	9	832	-10.000%
2026-01-16	2.9000	2.9900	2.9000	2.9900	+1.356%	114	709	-9.699%
2026-01-14	2.9500	2.9500	2.9500	2.9500	-3.909%	2	709	-8.475%
2026-01-13	3.2500	3.2500	3.0300	3.0700	+15.414%	36	707	-12.052%
2026-01-09	2.6600	2.6600	2.6600	2.6600	-9.524%	1	721	+1.504%
2026-01-07	2.7900	2.9400	2.7900	2.9400	+2.083%	12	720	-8.163%
2026-01-06	2.7700	2.8900	2.7700	2.8800	+10.769%	102	710	-6.250%
2026-01-05	2.6000	2.6000	2.6000	2.6000	-1.515%	1	579	+3.846%
2025-12-24	2.6800	2.6800	2.6400	2.6400	-6.383%	30	579	+2.273%
2025-12-22	2.8200	2.8200	2.8200	2.8200	+0.714%	5	574	-4.255%
2025-12-17	2.8000	2.8000	2.8000	2.8000	-2.778%	2	574	-3.571%
2025-12-15	2.8300	2.9000	2.8100	2.8800	+3.971%	26	574	-6.250%
2025-12-12	2.7700	2.7700	2.7700	2.7700	+0.362%	2	566	-2.527%
2025-12-11	2.6800	2.8200	2.5100	2.7600	+0.364%	72	564	-2.174%
2025-12-09	2.6700	2.7600	2.6700	2.7500	+5.769%	70	587	-1.818%
2025-12-08	2.6000	2.6000	2.6000	2.6000	+11.111%	4	593	+3.846%
2025-12-05	2.3500	2.3500	2.3400	2.3400	+2.632%	12	589	+15.385%
2025-12-02	2.2800	2.2800	2.2800	2.2800	+3.636%	20	601	+18.421%
2025-12-01	2.2000	2.2000	2.2000	2.2000	+2.326%	12	581	+22.727%
2025-11-26	2.1500	2.1500	2.1500	2.1500	-5.702%	1	568	+25.581%
2025-11-24	2.3700	2.4500	2.2800	2.2800	+3.167%	31	568	+18.421%
2025-11-21	2.2200	2.2200	2.1600	2.2100	-9.426%	11	548	+22.172%
2025-11-19	2.4400	2.4400	2.4400	2.4400	+6.087%	2	548	+10.656%
2025-11-18	2.3000	2.3000	2.3000	2.3000	-2.128%	10	546	+17.391%
2025-11-17	2.3500	2.3500	2.3500	2.3500	-0.844%	71	556	+14.894%
2025-11-14	2.3100	2.3700	2.3100	2.3700	-15.357%	12	485	+13.924%
2025-11-07	2.8000	2.8000	2.8000	2.8000	-2.778%	20	473	-3.571%
2025-11-06	2.7800	2.9500	2.7800	2.8800	-0.346%	486	493	-6.250%
2025-11-04	2.8900	2.8900	2.8900	2.8900	-5.246%	10	13	-6.574%
2025-11-03	3.0000	3.0500	3.0000	3.0500	+10.108%	4	3	-11.475%
2025-10-30	2.7700	2.7700	2.7700	2.7700	0.000%	3	3	-2.527%