Dark

T20280121P18
T Jan 21 2028 18.00 Put (T280121P00018000)
option OPRA

EOD

Sep 16, 2026

0.5500-1.786%(-0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.5300	0.5700	0.5300	0.5500	-1.786%	12	3,516	0.000%
2026-09-15	0.5500	0.6000	0.5300	0.5600	-1.754%	27	3,517	-1.786%
2026-09-14	0.6000	0.6000	0.5700	0.5700	-21.918%	7	3,535	-3.509%
2026-09-11	0.6400	0.7300	0.6300	0.7300	+19.672%	28	3,542	-24.658%
2026-09-04	0.6500	0.6500	0.6100	0.6100	0.000%	3	3,547	-9.836%
2026-09-02	0.6100	0.6100	0.6100	0.6100	+7.018%	1	3,547	-9.836%
2026-09-01	0.4800	0.5700	0.4800	0.5700	-14.925%	8	3,548	-3.509%
2026-08-28	0.6800	0.6800	0.6700	0.6700	0.000%	5	3,553	-17.910%
2026-08-25	0.7300	0.7300	0.6700	0.6700	-10.667%	5	3,558	-17.910%
2026-08-24	0.7300	0.7500	0.7300	0.7500	-2.597%	5	3,559	-26.667%
2026-08-21	0.7700	0.7700	0.7600	0.7700	+1.316%	10	3,561	-28.571%
2026-08-19	0.7600	0.7600	0.7600	0.7600	-2.564%	17	3,565	-27.632%
2026-08-18	0.7800	0.7800	0.7800	0.7800	-15.217%	5	3,565	-29.487%
2026-08-13	0.9200	0.9200	0.9200	0.9200	-2.128%	17	3,570	-40.217%
2026-08-12	0.8900	0.9400	0.8900	0.9400	-6.000%	4	3,553	-41.489%
2026-08-10	1.0000	1.0000	1.0000	1.0000	-12.281%	1	3,550	-45.000%
2026-08-06	1.1400	1.1400	1.1400	1.1400	-8.800%	5	3,550	-51.754%
2026-08-05	1.2300	1.2700	1.1700	1.2500	+0.806%	113	3,555	-56.000%
2026-07-31	1.2400	1.2400	1.2400	1.2400	+34.783%	1	3,453	-55.645%
2026-07-28	0.9200	0.9200	0.9200	0.9200	-12.381%	1	3,453	-40.217%
2026-07-27	1.0500	1.0500	1.0500	1.0500	-8.696%	2	3,454	-47.619%
2026-07-24	1.1500	1.1500	1.1500	1.1500	-7.258%	1	3,456	-52.174%
2026-07-23	1.2100	1.2800	1.2100	1.2400	-2.362%	14	3,455	-55.645%
2026-07-22	1.2700	1.2700	1.2700	1.2700	-11.189%	2	3,465	-56.693%
2026-07-21	1.4300	1.4300	1.4300	1.4300	-4.027%	12	3,467	-61.538%
2026-07-20	1.4900	1.4900	1.4900	1.4900	+2.759%	2	3,467	-63.087%
2026-07-17	1.4500	1.4500	1.4500	1.4500	-1.361%	18	3,467	-62.069%
2026-07-16	1.4700	1.4700	1.4700	1.4700	-11.976%	15	3,480	-62.585%
2026-07-15	1.6000	1.6700	1.6000	1.6700	-1.183%	11	3,480	-67.066%
2026-07-14	1.6800	1.6900	1.6500	1.6900	+3.049%	7	3,470	-67.456%
2026-07-13	1.6400	1.6400	1.6400	1.6400	-3.529%	15	3,474	-66.463%
2026-07-10	1.7500	1.7500	1.7000	1.7000	-11.458%	7	3,489	-67.647%
2026-07-09	1.9300	1.9300	1.9200	1.9200	+10.983%	49	3,491	-71.354%
2026-07-08	1.7300	1.7300	1.7300	1.7300	+8.125%	30	3,480	-68.208%
2026-07-07	1.6000	1.6000	1.6000	1.6000	-18.367%	2	3,480	-65.625%
2026-07-06	1.8600	1.9600	1.7000	1.9600	-9.677%	118	3,478	-71.939%
2026-07-02	1.8200	2.1700	1.7300	2.1700	+11.282%	32	3,360	-74.654%
2026-07-01	1.7800	1.9500	1.7800	1.9500	+5.405%	38	3,360	-71.795%
2026-06-30	1.6500	1.8500	1.6500	1.8500	+20.130%	262	3,368	-70.270%
2026-06-29	1.5000	1.5800	1.4900	1.5400	+19.380%	11	3,354	-64.286%
2026-06-25	1.3300	1.3300	1.2900	1.2900	-7.857%	2	3,347	-57.364%
2026-06-22	1.4000	1.4000	1.4000	1.4000	-2.098%	1	3,346	-60.714%
2026-06-18	1.3800	1.4500	1.3800	1.4300	-1.379%	25	3,344	-61.538%
2026-06-17	1.2700	1.4500	1.2700	1.4500	+16.000%	11	3,344	-62.069%
2026-06-16	1.2500	1.2500	1.2500	1.2500	+2.459%	2	3,344	-56.000%
2026-06-15	1.2000	1.2200	1.1700	1.2200	-3.937%	12	3,331	-54.918%
2026-06-12	1.2700	1.2700	1.2700	1.2700	-3.788%	1	3,331	-56.693%
2026-06-11	1.3000	1.3200	1.3000	1.3200	-6.383%	3	3,331	-58.333%
2026-06-09	1.4500	1.4500	1.4100	1.4100	-2.759%	36	3,329	-60.993%
2026-06-08	1.4000	1.4500	1.3900	1.4500	+4.317%	11	3,346	-62.069%
2026-06-05	1.4000	1.4100	1.3600	1.3900	-4.138%	16	3,349	-60.432%
2026-06-04	1.1400	1.5000	1.1400	1.4500	+16.000%	89	3,351	-62.069%
2026-06-03	1.0100	1.2500	1.0100	1.2500	+28.866%	44	3,354	-56.000%
2026-06-02	0.9700	0.9700	0.9700	0.9700	+10.227%	1	3,349	-43.299%
2026-05-29	1.0100	1.0100	0.8800	0.8800	-3.297%	20	3,350	-37.500%
2026-05-28	0.9600	0.9600	0.9100	0.9100	-10.784%	4	3,350	-39.560%
2026-05-15	1.0000	1.0200	1.0000	1.0200	+8.511%	3	3,350	-46.078%
2026-05-14	0.9400	0.9400	0.9400	0.9400	+10.588%	3	3,350	-41.489%
2026-05-12	0.8500	0.8500	0.8500	0.8500	-5.556%	130	3,350	-35.294%
2026-05-11	0.7800	0.9000	0.7800	0.9000	+11.111%	17	3,350	-38.889%
2026-05-06	0.8200	0.8200	0.8100	0.8100	+3.846%	2	3,463	-32.099%
2026-05-05	0.7800	0.7800	0.7800	0.7800	-3.704%	1	3,462	-29.487%
2026-05-04	0.8100	0.8100	0.8100	0.8100	+5.195%	1	3,462	-32.099%
2026-05-01	0.7700	0.7700	0.7700	0.7700	-1.282%	16	3,461	-28.571%
2026-04-28	0.7800	0.7800	0.7800	0.7800	-2.500%	3	3,461	-29.487%
2026-04-24	0.7700	0.8100	0.7700	0.8000	+3.896%	39	3,458	-31.250%
2026-04-23	0.8000	0.8000	0.7700	0.7700	-14.444%	3	3,427	-28.571%
2026-04-22	0.9300	1.0000	0.8900	0.9000	+9.756%	7	3,427	-38.889%
2026-04-21	0.8200	0.8200	0.8200	0.8200	+7.895%	10	3,416	-32.927%
2026-04-20	0.7700	0.7700	0.7600	0.7600	-7.317%	26	3,416	-27.632%
2026-04-16	0.9000	0.9000	0.8100	0.8200	-8.889%	101	3,394	-32.927%
2026-04-15	0.9000	0.9000	0.9000	0.9000	+9.756%	1	3,295	-38.889%
2026-04-14	0.8200	0.9100	0.8200	0.8200	-7.865%	3	3,295	-32.927%
2026-04-13	0.8600	0.8900	0.8600	0.8900	+4.706%	8	3,294	-38.202%
2026-04-10	0.8500	0.8500	0.8500	0.8500	+11.842%	3	3,287	-35.294%
2026-04-08	0.7600	0.7600	0.7600	0.7600	-2.564%	2	3,287	-27.632%
2026-04-01	0.7800	0.7800	0.7700	0.7800	+4.000%	6	3,285	-29.487%
2026-03-30	0.7400	0.7500	0.7300	0.7500	+4.167%	6	3,285	-26.667%
2026-03-27	0.7200	0.7200	0.7200	0.7200	+5.882%	5	3,284	-23.611%
2026-03-26	0.6800	0.6800	0.6800	0.6800	-2.857%	4	3,284	-19.118%
2026-03-25	0.7000	0.7100	0.7000	0.7000	-12.500%	8	3,280	-21.429%
2026-03-19	0.8000	0.8000	0.8000	0.8000	-1.235%	3	3,277	-31.250%
2026-03-18	0.7900	0.8100	0.7600	0.8100	-1.220%	8	3,277	-32.099%
2026-03-16	0.8000	0.8200	0.8000	0.8200	+9.333%	4	3,270	-32.927%
2026-03-13	0.7500	0.7500	0.7500	0.7500	-11.765%	24	3,270	-26.667%
2026-03-11	0.8300	0.8700	0.8200	0.8500	+14.865%	6	3,246	-35.294%
2026-03-10	0.7400	0.7400	0.7400	0.7400	-3.896%	4	3,244	-25.676%
2026-03-09	0.7000	0.8000	0.6900	0.7700	+14.925%	21	3,244	-28.571%
2026-03-06	0.7000	0.7000	0.6700	0.6700	+6.349%	4	3,226	-17.910%
2026-03-05	0.6500	0.6700	0.6300	0.6300	-3.077%	3	3,223	-12.698%
2026-03-04	0.6600	0.6800	0.5600	0.6500	0.000%	729	3,222	-15.385%
2026-03-03	0.7000	0.7000	0.5800	0.6500	+6.557%	22	2,684	-15.385%
2026-03-02	0.6800	0.6800	0.6100	0.6100	-3.175%	3	2,695	-9.836%
2026-02-27	0.7000	0.7000	0.6300	0.6300	-8.696%	2	2,694	-12.698%
2026-02-26	0.6300	0.6900	0.6300	0.6900	+6.154%	2	2,693	-20.290%
2026-02-25	0.6700	0.7100	0.5600	0.6500	-1.515%	25	2,673	-15.385%
2026-02-24	0.5900	0.6700	0.5800	0.6600	+15.789%	4	2,673	-16.667%
2026-02-23	0.6600	0.6600	0.5300	0.5700	-12.308%	11	2,671	-3.509%
2026-02-20	0.6500	0.6700	0.6300	0.6500	+3.175%	4	2,665	-15.385%
2026-02-19	0.6900	0.6900	0.6300	0.6300	-11.268%	3	2,664	-12.698%
2026-02-18	0.6100	0.7100	0.6100	0.7100	+14.516%	1,002	1,663	-22.535%
2026-02-17	0.6500	0.6700	0.5900	0.6200	-6.061%	8	2,665	-11.290%
2026-02-13	0.6900	0.6900	0.6200	0.6600	+4.762%	7	2,655	-16.667%
2026-02-12	0.5800	0.6300	0.5700	0.6300	+3.279%	238	2,655	-12.698%
2026-02-11	0.6300	0.7000	0.6100	0.6100	-14.085%	7	2,686	-9.836%
2026-02-10	0.7400	0.7400	0.6200	0.7100	+5.970%	12	2,685	-22.535%
2026-02-09	0.7100	0.7400	0.6700	0.6700	-5.634%	23	2,681	-17.910%
2026-02-06	0.7600	0.7600	0.7000	0.7100	-8.974%	17	2,674	-22.535%
2026-02-05	0.7200	0.7800	0.7200	0.7800	+13.043%	11	2,659	-29.487%
2026-02-04	0.6800	0.7500	0.6800	0.6900	-2.817%	211	2,668	-20.290%
2026-02-03	0.7100	0.7500	0.7100	0.7100	-11.250%	9	2,875	-22.535%
2026-02-02	0.7200	0.8000	0.7200	0.8000	+2.564%	11	2,872	-31.250%
2026-01-30	0.8800	0.8900	0.6500	0.7800	-14.286%	31	2,871	-29.487%
2026-01-29	0.9800	1.0000	0.8900	0.9100	-13.333%	691	2,850	-39.560%
2026-01-28	1.1500	1.1500	1.0500	1.0500	-18.605%	25	2,257	-47.619%
2026-01-27	1.2600	1.3000	1.2600	1.2900	+7.500%	11	2,238	-57.364%
2026-01-26	1.2000	1.2000	1.2000	1.2000	-4.762%	1	2,227	-54.167%
2026-01-23	1.2600	1.2600	1.2600	1.2600	+5.000%	1	2,226	-56.349%
2026-01-21	1.2000	1.2000	1.2000	1.2000	-4.762%	11	2,225	-54.167%
2026-01-20	1.2000	1.2600	1.2000	1.2600	+5.000%	314	2,214	-56.349%
2026-01-16	1.2000	1.2000	1.2000	1.2000	-2.439%	1,266	675	-54.167%
2026-01-15	1.2300	1.2300	1.2300	1.2300	+10.811%	1	675	-55.285%
2026-01-14	1.1100	1.1100	1.1100	1.1100	-13.953%	10	675	-50.450%
2026-01-13	1.2000	1.2900	1.2000	1.2900	+7.500%	218	675	-57.364%
2026-01-12	1.1600	1.2000	1.1600	1.2000	+8.108%	20	503	-54.167%
2026-01-09	1.0700	1.1500	1.0700	1.1100	-5.128%	48	493	-50.450%
2026-01-08	1.1900	1.2000	1.1700	1.1700	-4.098%	27	450	-52.991%
2026-01-07	1.1800	1.2200	1.1800	1.2200	+6.087%	27	449	-54.918%
2026-01-06	1.2000	1.2200	1.1500	1.1500	-3.361%	5	423	-52.174%
2026-01-05	1.1900	1.1900	1.1900	1.1900	+3.478%	1	417	-53.782%
2026-01-02	1.1500	1.1500	1.1300	1.1500	+5.505%	17	417	-52.174%
2025-12-31	1.0900	1.0900	1.0900	1.0900	-6.034%	1	404	-49.541%
2025-12-26	1.1600	1.1600	1.1600	1.1600	-1.695%	1	404	-52.586%
2025-12-23	1.1800	1.1800	1.1800	1.1800	-1.667%	20	403	-53.390%
2025-12-22	1.2100	1.2100	1.2000	1.2000	-0.826%	45	403	-54.167%
2025-12-19	1.2100	1.2100	1.2100	1.2100	+7.080%	5	359	-54.545%
2025-12-18	1.1300	1.1300	1.1300	1.1300	-8.130%	5	355	-51.327%
2025-12-15	1.2300	1.2300	1.2300	1.2300	-1.600%	3	350	-55.285%
2025-12-12	1.2000	1.2500	1.2000	1.2500	+3.306%	70	347	-56.000%
2025-12-11	1.2200	1.2200	1.1700	1.2100	-0.820%	14	277	-54.545%
2025-12-10	1.2200	1.2500	1.2200	1.2200	+1.667%	114	271	-54.918%
2025-12-09	1.2000	1.2000	1.2000	1.2000	+14.286%	2	159	-54.167%
2025-12-08	1.0500	1.0500	1.0500	1.0500	-1.869%	1	157	-47.619%
2025-12-03	1.0700	1.0700	1.0700	1.0700	-1.835%	3	157	-48.598%
2025-12-02	1.0900	1.0900	1.0900	1.0900	+0.926%	3	160	-49.541%
2025-11-26	1.0400	1.0900	1.0400	1.0800	+6.931%	5	162	-49.074%
2025-11-24	1.0100	1.0100	1.0100	1.0100	-10.619%	1	162	-45.545%
2025-11-14	1.1100	1.1300	1.1100	1.1300	+2.727%	2	162	-51.327%
2025-11-12	1.1000	1.1000	1.1000	1.1000	-7.563%	16	161	-50.000%
2025-11-11	1.1900	1.1900	1.1900	1.1900	-7.031%	1	169	-53.782%
2025-11-04	1.2800	1.2800	1.2800	1.2800	+7.563%	1	169	-57.031%
2025-10-30	1.2200	1.2300	1.1800	1.1900	-0.833%	20	168	-53.782%
2025-10-29	1.2000	1.2000	1.2000	1.2000	+9.091%	25	163	-54.167%
2025-10-28	1.0800	1.1100	1.0800	1.1000	-2.655%	30	138	-50.000%
2025-10-27	1.1500	1.1500	1.1300	1.1300	-8.871%	5	119	-51.327%
2025-10-24	1.2700	1.2700	1.2400	1.2400	-3.125%	11	119	-55.645%
2025-10-23	1.2700	1.3200	1.2700	1.2800	+4.918%	14	108	-57.031%
2025-10-22	1.1500	1.3900	1.1500	1.2200	+6.087%	4	104	-54.918%
2025-10-21	1.1500	1.1500	1.1500	1.1500	+0.877%	10	100	-52.174%
2025-10-20	1.1800	1.1800	1.1200	1.1400	+3.636%	12	90	-51.754%
2025-10-15	1.0900	1.1000	1.0900	1.1000	-1.786%	16	89	-50.000%
2025-10-14	1.1200	1.1200	1.1200	1.1200	-6.667%	4	73	-50.893%
2025-10-13	1.2000	1.2000	1.1600	1.2000	+9.091%	3	73	-54.167%
2025-10-10	1.1000	1.1000	1.1000	1.1000	0.000%	4	72	-50.000%
2025-10-09	1.1000	1.1000	1.1000	1.1000	-1.786%	1	68	-50.000%
2025-10-07	1.1400	1.1400	1.1100	1.1200	-3.448%	20	67	-50.893%
2025-10-06	1.1700	1.1700	1.1500	1.1600	+10.476%	3	57	-52.586%
2025-10-03	1.0500	1.0500	1.0500	1.0500	-0.943%	1	54	-47.619%
2025-10-02	1.0600	1.0600	1.0600	1.0600	+16.484%	4	53	-48.113%
2025-10-01	0.9100	0.9100	0.9100	0.9100	+1.111%	10	53	-39.560%
2025-09-26	0.9000	0.9000	0.9000	0.9000	+2.273%	20	43	-38.889%
2025-09-25	0.8800	0.8800	0.8800	0.8800	-3.297%	10	23	-37.500%
2025-09-23	0.9100	0.9100	0.9100	0.9100	+4.598%	1	13	-39.560%
2025-09-18	0.8700	0.8700	0.8700	0.8700	+1.163%	1	12	-36.782%
2025-09-17	0.8600	0.8600	0.8600	0.8600	+1.176%	5	11	-36.047%
2025-09-16	0.8500	0.8500	0.8500	0.8500	0.000%	6	6	-35.294%