Dark

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

EOD

Jul 28, 2026

2.95-11.940%(-0.40)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	2.8800	2.9500	2.8300	2.9500	-11.940%	40	2,899	0.000%
2026-07-27	3.3500	3.3500	3.3500	3.3500	-9.704%	5	2,882	-11.940%
2026-07-24	3.8000	3.8000	3.7100	3.7100	-11.667%	10	2,882	-20.485%
2026-07-22	4.2000	4.2000	4.2000	4.2000	-37.407%	25	2,882	-29.762%
2026-07-02	6.7100	6.7100	6.7100	6.7100	+2.443%	4	2,853	-56.036%
2026-06-30	6.5500	6.5500	6.5500	6.5500	+12.931%	10	2,853	-54.962%
2026-06-29	5.7200	5.8000	5.7200	5.8000	+16.700%	15	2,853	-49.138%
2026-06-24	4.9700	4.9700	4.9700	4.9700	+16.941%	20	2,853	-40.644%
2026-06-12	4.2500	4.2500	4.2500	4.2500	-15.339%	250	2,833	-30.588%
2026-06-08	5.0600	5.0600	5.0200	5.0200	-0.594%	10	2,833	-41.235%
2026-06-04	4.1200	5.0500	4.1200	5.0500	+35.389%	33	2,824	-41.584%
2026-06-03	3.7300	3.7300	3.7300	3.7300	+9.706%	11	2,827	-20.912%
2026-06-02	3.4000	3.4000	3.4000	3.4000	+8.974%	250	2,836	-13.235%
2026-05-26	3.1200	3.1200	3.1200	3.1200	-6.024%	15	2,836	-5.449%
2026-05-14	3.3100	3.3200	3.3100	3.3200	+13.311%	5	2,836	-11.145%
2026-05-12	2.9300	2.9300	2.9300	2.9300	-5.484%	1	2,836	+0.683%
2026-05-07	2.9400	3.1000	2.9400	3.1000	+19.691%	22	2,836	-4.839%
2026-05-05	2.5100	2.5900	2.5100	2.5900	-0.766%	109	2,815	+13.900%
2026-05-04	2.5900	2.6100	2.5700	2.6100	+4.400%	7	2,883	+13.027%
2026-05-01	2.5000	2.5000	2.5000	2.5000	-0.398%	5	3,073	+18.000%
2026-04-30	2.5500	2.6100	2.5000	2.5100	-1.181%	350	3,073	+17.530%
2026-04-24	2.4600	2.5400	2.4600	2.5400	+5.394%	178	2,997	+16.142%
2026-04-17	2.4100	2.4100	2.4100	2.4100	-5.859%	1	3,155	+22.407%
2026-04-16	2.5600	2.5600	2.5600	2.5600	-14.667%	15	3,155	+15.234%
2026-04-13	2.8200	3.0000	2.8200	3.0000	+17.647%	20	3,155	-1.667%
2026-04-10	2.5500	2.5500	2.5500	2.5500	+4.508%	3	3,175	+15.686%
2026-04-09	2.3000	2.5000	2.3000	2.4400	+6.550%	5	3,175	+20.902%
2026-04-08	2.3300	2.3300	2.2400	2.2900	+10.096%	21	3,175	+28.821%
2026-04-02	2.0300	2.1400	2.0300	2.0800	+8.333%	648	2,705	+41.827%
2026-03-31	1.9200	1.9200	1.9200	1.9200	+2.674%	10	2,705	+53.646%
2026-03-30	1.8700	1.8700	1.8700	1.8700	+3.889%	1	2,705	+57.754%
2026-03-24	1.8300	1.8300	1.8000	1.8000	-5.263%	2	2,705	+63.889%
2026-03-23	1.9000	1.9000	1.9000	1.9000	-2.564%	11	2,707	+55.263%
2026-03-20	2.0000	2.0000	1.9500	1.9500	-12.556%	9	2,696	+51.282%
2026-03-18	2.1800	2.2300	2.1800	2.2300	+4.206%	11	2,687	+32.287%
2026-03-17	2.1400	2.1800	2.0800	2.1400	-1.382%	309	2,696	+37.850%
2026-03-16	2.1700	2.1700	2.1700	2.1700	-2.252%	1	2,501	+35.945%
2026-03-13	2.2500	2.2500	2.2200	2.2200	-5.932%	28	2,501	+32.883%
2026-03-12	2.3000	2.3600	2.3000	2.3600	-4.839%	2	2,479	+25.000%
2026-03-11	2.4800	2.4800	2.4800	2.4800	+13.242%	1,000	2,477	+18.952%
2026-03-10	2.3100	2.3100	2.0900	2.1900	+0.922%	5	3,477	+34.703%
2026-03-09	2.2000	2.2000	2.1700	2.1700	+6.373%	2	3,474	+35.945%
2026-02-25	1.9100	2.0700	1.8900	2.0400	+10.870%	2,111	1,392	+44.608%
2026-02-24	1.8000	1.9400	1.8000	1.8400	+2.222%	173	1,392	+60.326%
2026-02-23	1.7300	1.8000	1.7300	1.8000	-9.091%	14	1,290	+63.889%
2026-02-19	2.0100	2.0100	1.9800	1.9800	-1.000%	10	1,286	+48.990%
2026-02-18	1.7400	2.0000	1.7400	2.0000	+16.279%	13	1,286	+47.500%
2026-02-17	1.7500	1.7500	1.7000	1.7200	-4.972%	37	1,287	+71.512%
2026-02-13	1.8200	1.8200	1.7900	1.8100	+13.836%	4	1,276	+62.983%
2026-02-12	1.5900	1.5900	1.5900	1.5900	-12.637%	1	1,276	+85.535%
2026-02-11	1.8900	1.8900	1.8100	1.8200	-11.650%	163	1,276	+62.088%
2026-02-10	2.0600	2.0600	2.0600	2.0600	-9.649%	10	1,120	+43.204%
2026-02-09	2.2900	2.3100	2.2700	2.2800	-8.065%	17	1,110	+29.386%
2026-02-05	2.1900	2.4800	2.1900	2.4800	+14.286%	11	1,099	+18.952%
2026-02-04	2.1800	2.2200	2.1700	2.1700	-8.051%	6	1,089	+35.945%
2026-02-03	2.4900	2.4900	2.3300	2.3600	-10.266%	29	1,086	+25.000%
2026-02-02	2.6300	2.6300	2.6300	2.6300	+1.544%	10	1,068	+12.167%
2026-01-30	2.5900	2.5900	2.5900	2.5900	-24.269%	37	1,078	+13.900%
2026-01-29	3.4200	3.4200	3.4200	3.4200	-19.340%	10	1,041	-13.743%
2026-01-21	4.2400	4.2400	4.2400	4.2400	+0.952%	1,000	1,041	-30.425%
2026-01-09	4.1500	4.2000	4.1500	4.2000	+2.439%	13	41	-29.762%
2026-01-07	4.1000	4.1000	4.1000	4.1000	+2.500%	1	48	-28.049%
2026-01-06	4.0000	4.0000	4.0000	4.0000	+4.712%	10	49	-26.250%
2026-01-05	3.8200	3.8200	3.8200	3.8200	-6.829%	1	38	-22.775%
2025-12-19	4.1000	4.1000	4.1000	4.1000	+3.535%	1	38	-28.049%
2025-12-09	3.9600	3.9600	3.9600	3.9600	+5.600%	10	37	-25.505%
2025-12-08	3.7000	3.7500	3.7000	3.7500	+8.696%	25	27	-21.333%
2025-12-03	3.4000	3.4500	3.4000	3.4500	+6.154%	2	3	-14.493%
2025-11-26	3.2000	3.2500	3.2000	3.2500	-18.136%	2	1	-9.231%
2025-11-06	3.9500	3.9700	3.9500	3.9700	0.000%	2	1	-25.693%