Dark

T20261218P27
T Dec 18 2026 27.00 Put (T261218P00027000)
option OPRA

EOD

Sep 17, 2026

2.25+39.752%(+0.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.2500	2.2500	2.2500	2.2500	+39.752%	2	3,211	0.000%
2026-09-16	1.6300	1.6300	1.6100	1.6100	+6.623%	84	3,213	+39.752%
2026-09-15	1.6000	1.6000	1.5000	1.5100	-9.036%	145	3,134	+49.007%
2026-09-14	1.8200	1.8300	1.6600	1.6600	-12.169%	41	2,996	+35.542%
2026-09-11	1.9600	1.9600	1.8800	1.8900	-17.467%	15	3,001	+19.048%
2026-09-10	2.3300	2.3300	2.2900	2.2900	+11.165%	25	3,015	-1.747%
2026-09-04	2.0600	2.0600	2.0600	2.0600	+7.853%	42	3,010	+9.223%
2026-09-03	1.8900	1.9100	1.8900	1.9100	+2.688%	9	3,010	+17.801%
2026-09-02	1.8600	1.8600	1.8600	1.8600	-4.615%	10	3,003	+20.968%
2026-09-01	1.9500	1.9500	1.9500	1.9500	-2.500%	4	3,003	+15.385%
2026-08-28	2.0100	2.0100	2.0000	2.0000	-5.660%	40	3,003	+12.500%
2026-08-26	2.0800	2.1200	2.0800	2.1200	-1.395%	108	3,003	+6.132%
2026-08-25	2.1900	2.1900	2.1500	2.1500	-14.683%	5	2,896	+4.651%
2026-08-21	2.5200	2.5200	2.5200	2.5200	-1.563%	1	2,898	-10.714%
2026-08-20	2.5600	2.5600	2.5600	2.5600	+1.992%	2	2,898	-12.109%
2026-08-19	2.5100	2.5100	2.5100	2.5100	-4.563%	2	2,900	-10.359%
2026-08-18	2.6300	2.6300	2.6300	2.6300	-15.161%	10	2,898	-14.449%
2026-08-13	3.2500	3.2500	3.1000	3.1000	-6.061%	5	2,898	-27.419%
2026-08-12	3.3000	3.3000	3.3000	3.3000	-4.348%	3	2,898	-31.818%
2026-08-11	3.4500	3.4500	3.4500	3.4500	-10.853%	1	2,901	-34.783%
2026-08-06	3.8700	3.8700	3.8700	3.8700	+31.186%	2	2,901	-41.860%
2026-07-28	2.8800	2.9500	2.8300	2.9500	-11.940%	40	2,899	-23.729%
2026-07-27	3.3500	3.3500	3.3500	3.3500	-9.704%	5	2,882	-32.836%
2026-07-24	3.8000	3.8000	3.7100	3.7100	-11.667%	10	2,882	-39.353%
2026-07-22	4.2000	4.2000	4.2000	4.2000	-37.407%	25	2,882	-46.429%
2026-07-02	6.7100	6.7100	6.7100	6.7100	+2.443%	4	2,853	-66.468%
2026-06-30	6.5500	6.5500	6.5500	6.5500	+12.931%	10	2,853	-65.649%
2026-06-29	5.7200	5.8000	5.7200	5.8000	+16.700%	15	2,853	-61.207%
2026-06-24	4.9700	4.9700	4.9700	4.9700	+16.941%	20	2,853	-54.728%
2026-06-12	4.2500	4.2500	4.2500	4.2500	-15.339%	250	2,833	-47.059%
2026-06-08	5.0600	5.0600	5.0200	5.0200	-0.594%	10	2,833	-55.179%
2026-06-04	4.1200	5.0500	4.1200	5.0500	+35.389%	33	2,824	-55.446%
2026-06-03	3.7300	3.7300	3.7300	3.7300	+9.706%	11	2,827	-39.678%
2026-06-02	3.4000	3.4000	3.4000	3.4000	+8.974%	250	2,836	-33.824%
2026-05-26	3.1200	3.1200	3.1200	3.1200	-6.024%	15	2,836	-27.885%
2026-05-14	3.3100	3.3200	3.3100	3.3200	+13.311%	5	2,836	-32.229%
2026-05-12	2.9300	2.9300	2.9300	2.9300	-5.484%	1	2,836	-23.208%
2026-05-07	2.9400	3.1000	2.9400	3.1000	+19.691%	22	2,836	-27.419%
2026-05-05	2.5100	2.5900	2.5100	2.5900	-0.766%	109	2,815	-13.127%
2026-05-04	2.5900	2.6100	2.5700	2.6100	+4.400%	7	2,883	-13.793%
2026-05-01	2.5000	2.5000	2.5000	2.5000	-0.398%	5	3,073	-10.000%
2026-04-30	2.5500	2.6100	2.5000	2.5100	-1.181%	350	3,073	-10.359%
2026-04-24	2.4600	2.5400	2.4600	2.5400	+5.394%	178	2,997	-11.417%
2026-04-17	2.4100	2.4100	2.4100	2.4100	-5.859%	1	3,155	-6.639%
2026-04-16	2.5600	2.5600	2.5600	2.5600	-14.667%	15	3,155	-12.109%
2026-04-13	2.8200	3.0000	2.8200	3.0000	+17.647%	20	3,155	-25.000%
2026-04-10	2.5500	2.5500	2.5500	2.5500	+4.508%	3	3,175	-11.765%
2026-04-09	2.3000	2.5000	2.3000	2.4400	+6.550%	5	3,175	-7.787%
2026-04-08	2.3300	2.3300	2.2400	2.2900	+10.096%	21	3,175	-1.747%
2026-04-02	2.0300	2.1400	2.0300	2.0800	+8.333%	648	2,705	+8.173%
2026-03-31	1.9200	1.9200	1.9200	1.9200	+2.674%	10	2,705	+17.188%
2026-03-30	1.8700	1.8700	1.8700	1.8700	+3.889%	1	2,705	+20.321%
2026-03-24	1.8300	1.8300	1.8000	1.8000	-5.263%	2	2,705	+25.000%
2026-03-23	1.9000	1.9000	1.9000	1.9000	-2.564%	11	2,707	+18.421%
2026-03-20	2.0000	2.0000	1.9500	1.9500	-12.556%	9	2,696	+15.385%
2026-03-18	2.1800	2.2300	2.1800	2.2300	+4.206%	11	2,687	+0.897%
2026-03-17	2.1400	2.1800	2.0800	2.1400	-1.382%	309	2,696	+5.140%
2026-03-16	2.1700	2.1700	2.1700	2.1700	-2.252%	1	2,501	+3.687%
2026-03-13	2.2500	2.2500	2.2200	2.2200	-5.932%	28	2,501	+1.351%
2026-03-12	2.3000	2.3600	2.3000	2.3600	-4.839%	2	2,479	-4.661%
2026-03-11	2.4800	2.4800	2.4800	2.4800	+13.242%	1,000	2,477	-9.274%
2026-03-10	2.3100	2.3100	2.0900	2.1900	+0.922%	5	3,477	+2.740%
2026-03-09	2.2000	2.2000	2.1700	2.1700	+6.373%	2	3,474	+3.687%
2026-02-25	1.9100	2.0700	1.8900	2.0400	+10.870%	2,111	1,392	+10.294%
2026-02-24	1.8000	1.9400	1.8000	1.8400	+2.222%	173	1,392	+22.283%
2026-02-23	1.7300	1.8000	1.7300	1.8000	-9.091%	14	1,290	+25.000%
2026-02-19	2.0100	2.0100	1.9800	1.9800	-1.000%	10	1,286	+13.636%
2026-02-18	1.7400	2.0000	1.7400	2.0000	+16.279%	13	1,286	+12.500%
2026-02-17	1.7500	1.7500	1.7000	1.7200	-4.972%	37	1,287	+30.814%
2026-02-13	1.8200	1.8200	1.7900	1.8100	+13.836%	4	1,276	+24.309%
2026-02-12	1.5900	1.5900	1.5900	1.5900	-12.637%	1	1,276	+41.509%
2026-02-11	1.8900	1.8900	1.8100	1.8200	-11.650%	163	1,276	+23.626%
2026-02-10	2.0600	2.0600	2.0600	2.0600	-9.649%	10	1,120	+9.223%
2026-02-09	2.2900	2.3100	2.2700	2.2800	-8.065%	17	1,110	-1.316%
2026-02-05	2.1900	2.4800	2.1900	2.4800	+14.286%	11	1,099	-9.274%
2026-02-04	2.1800	2.2200	2.1700	2.1700	-8.051%	6	1,089	+3.687%
2026-02-03	2.4900	2.4900	2.3300	2.3600	-10.266%	29	1,086	-4.661%
2026-02-02	2.6300	2.6300	2.6300	2.6300	+1.544%	10	1,068	-14.449%
2026-01-30	2.5900	2.5900	2.5900	2.5900	-24.269%	37	1,078	-13.127%
2026-01-29	3.4200	3.4200	3.4200	3.4200	-19.340%	10	1,041	-34.211%
2026-01-21	4.2400	4.2400	4.2400	4.2400	+0.952%	1,000	1,041	-46.934%
2026-01-09	4.1500	4.2000	4.1500	4.2000	+2.439%	13	41	-46.429%
2026-01-07	4.1000	4.1000	4.1000	4.1000	+2.500%	1	48	-45.122%
2026-01-06	4.0000	4.0000	4.0000	4.0000	+4.712%	10	49	-43.750%
2026-01-05	3.8200	3.8200	3.8200	3.8200	-6.829%	1	38	-41.099%
2025-12-19	4.1000	4.1000	4.1000	4.1000	+3.535%	1	38	-45.122%
2025-12-09	3.9600	3.9600	3.9600	3.9600	+5.600%	10	37	-43.182%
2025-12-08	3.7000	3.7500	3.7000	3.7500	+8.696%	25	27	-40.000%
2025-12-03	3.4000	3.4500	3.4000	3.4500	+6.154%	2	3	-34.783%
2025-11-26	3.2000	3.2500	3.2000	3.2500	-18.136%	2	1	-30.769%
2025-11-06	3.9500	3.9700	3.9500	3.9700	0.000%	2	1	-43.325%