Dark

TE20261218P5
TE Dec 18 2026 5.00 Put (TE261218P00005000)
option OPRA

EOD

Aug 10, 2026

1.48+13.846%(+0.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.4200	1.4800	1.4200	1.4800	+13.846%	5	3,034	0.000%
2026-08-07	1.3000	1.3000	1.3000	1.3000	-10.345%	15	3,030	+13.846%
2026-08-06	1.4200	1.4500	1.3800	1.4500	-12.121%	26	3,030	+2.069%
2026-08-05	1.6100	1.6500	1.6100	1.6500	+10.000%	9	3,030	-10.303%
2026-08-04	1.6200	1.6400	1.5000	1.5000	-9.091%	26	3,038	-1.333%
2026-08-03	1.8500	1.8500	1.6500	1.6500	-14.063%	80	3,042	-10.303%
2026-07-31	1.9200	1.9200	1.9200	1.9200	+2.674%	1	2,966	-22.917%
2026-07-30	2.0700	2.0700	1.8700	1.8700	-6.500%	153	2,965	-20.856%
2026-07-29	2.0300	2.0600	2.0000	2.0000	+5.263%	14	3,008	-26.000%
2026-07-28	1.9200	2.1500	1.8900	1.9000	+13.095%	183	3,008	-22.105%
2026-07-27	1.6500	1.6800	1.6500	1.6800	+1.818%	511	3,008	-11.905%
2026-07-24	1.5500	1.6500	1.5500	1.6500	+13.793%	83	3,094	-10.303%
2026-07-23	1.3300	1.4800	1.3300	1.4500	+7.407%	18	3,117	+2.069%
2026-07-21	1.4000	1.4000	1.3500	1.3500	-4.255%	6	3,128	+9.630%
2026-07-20	1.4000	1.4100	1.4000	1.4100	-0.704%	31	3,132	+4.965%
2026-07-17	1.4200	1.4200	1.4200	1.4200	0.000%	10	3,106	+4.225%
2026-07-16	1.2500	1.4200	1.2500	1.4200	+9.231%	538	3,096	+4.225%
2026-07-15	1.3000	1.3000	1.3000	1.3000	+2.362%	10	2,613	+13.846%
2026-07-14	1.2500	1.2700	1.2500	1.2700	-2.308%	123	2,623	+16.535%
2026-07-13	1.3000	1.3000	1.3000	1.3000	+4.000%	102	2,503	+13.846%
2026-07-10	1.2500	1.2500	1.2500	1.2500	+0.806%	10	2,401	+18.400%
2026-07-09	1.2000	1.2400	1.1700	1.2400	-9.489%	11	2,391	+19.355%
2026-07-08	1.3700	1.3700	1.3700	1.3700	+10.484%	1	2,391	+8.029%
2026-07-07	1.1800	1.3000	1.1100	1.2400	+18.095%	64	2,390	+19.355%
2026-07-06	1.0500	1.0500	1.0500	1.0500	-4.545%	10	2,341	+40.952%
2026-07-02	1.0000	1.1000	1.0000	1.1000	+10.000%	2	2,339	+34.545%
2026-06-29	0.9300	1.0000	0.9300	1.0000	+11.111%	2	2,339	+48.000%
2026-06-26	1.0000	1.0000	0.9000	0.9000	-10.000%	2	2,338	+64.444%
2026-06-25	1.0000	1.0000	1.0000	1.0000	-4.762%	2,001	2,338	+48.000%
2026-06-24	1.0200	1.0500	1.0200	1.0500	+26.506%	3	435	+40.952%
2026-06-22	0.9000	0.9000	0.8300	0.8300	-14.433%	253	433	+78.313%
2026-06-18	0.9700	0.9700	0.9700	0.9700	+2.105%	2	432	+52.577%
2026-06-16	0.9500	0.9500	0.9500	0.9500	-1.042%	1	432	+55.789%
2026-06-15	0.9600	0.9600	0.9600	0.9600	+12.941%	20	410	+54.167%
2026-06-12	0.8500	0.8500	0.8500	0.8500	-29.167%	1	410	+74.118%
2026-06-10	1.2000	1.2000	1.2000	1.2000	+4.348%	1	410	+23.333%
2026-06-09	1.1300	1.1500	1.1300	1.1500	+7.477%	250	409	+28.696%
2026-06-08	1.0400	1.0700	1.0400	1.0700	+9.184%	50	159	+38.318%
2026-06-05	0.9500	0.9800	0.9000	0.9800	+22.500%	6	189	+51.020%
2026-06-04	0.8500	0.8700	0.8000	0.8000	-15.789%	3	185	+85.000%
2026-06-02	0.9500	0.9500	0.9500	0.9500	-6.863%	4	185	+55.789%
2026-06-01	0.9500	1.0300	0.9500	1.0200	+2.000%	6	189	+45.098%
2026-05-29	1.0200	1.0500	0.9800	1.0000	-9.091%	7	188	+48.000%
2026-05-28	1.0700	1.1000	1.0700	1.1000	+10.000%	11	186	+34.545%
2026-05-26	1.0500	1.0500	1.0000	1.0000	-23.077%	15	197	+48.000%
2026-05-22	1.3000	1.3000	1.3000	1.3000	+11.111%	2	202	+13.846%
2026-05-21	1.2000	1.2000	1.1700	1.1700	+11.429%	19	204	+26.496%
2026-05-20	1.1700	1.1700	1.0500	1.0500	-19.847%	8	204	+40.952%
2026-05-19	1.3500	1.3500	1.3000	1.3100	-0.758%	4	192	+12.977%
2026-05-18	1.2500	1.3200	1.2500	1.3200	-8.333%	6	192	+12.121%
2026-05-14	1.4700	1.5000	1.4400	1.4400	-0.690%	6	192	+2.778%
2026-05-13	1.4300	1.4700	1.4200	1.4500	+14.173%	24	187	+2.069%
2026-05-11	1.2900	1.2900	1.2700	1.2700	-19.620%	6	187	+16.535%
2026-05-05	1.6100	1.6300	1.5800	1.5800	-5.389%	66	168	-6.329%
2026-05-04	1.6700	1.6700	1.6700	1.6700	+4.375%	1	200	-11.377%
2026-04-24	1.6000	1.6000	1.6000	1.6000	-4.762%	1	199	-7.500%
2026-04-22	1.5000	1.7000	1.5000	1.6800	-2.326%	16	199	-11.905%
2026-04-21	1.7200	1.7200	1.7200	1.7200	+3.614%	5	199	-13.953%
2026-04-17	1.6500	1.6600	1.6500	1.6600	-2.924%	48	199	-10.843%
2026-04-14	1.8900	1.8900	1.7100	1.7100	-15.347%	22	169	-13.450%
2026-04-09	1.9900	2.0200	1.9900	2.0200	-3.810%	10	147	-26.733%
2026-04-06	2.1000	2.1000	2.1000	2.1000	+10.526%	30	152	-29.524%
2026-04-01	1.8900	1.9000	1.8900	1.9000	0.000%	12	152	-22.105%
2026-03-31	1.9500	1.9500	1.9000	1.9000	+19.497%	34	164	-22.105%
2026-03-30	1.5900	1.5900	1.5900	1.5900	+24.219%	15	140	-6.918%
2026-03-16	1.2800	1.2800	1.2800	1.2800	-9.220%	1	155	+15.625%
2026-03-12	1.4100	1.4100	1.4100	1.4100	+8.462%	5	154	+4.965%
2026-03-11	1.3000	1.3000	1.3000	1.3000	-18.750%	5	157	+13.846%
2026-02-12	1.6000	1.6000	1.6000	1.6000	+6.667%	10	152	-7.500%
2026-02-05	1.5000	1.5000	1.5000	1.5000	+7.143%	5	142	-1.333%
2026-02-04	1.3900	1.4100	1.3900	1.4000	+6.870%	71	137	+5.714%
2026-01-29	1.3100	1.3100	1.3100	1.3100	-15.484%	1	66	+12.977%
2026-01-21	1.5500	1.5500	1.5500	1.5500	+4.730%	1	65	-4.516%
2026-01-14	1.4800	1.4800	1.4800	1.4800	-17.778%	3	64	0.000%
2026-01-12	1.8000	1.8000	1.8000	1.8000	+3.448%	10	61	-17.778%
2026-01-09	1.7500	1.7500	1.7400	1.7400	+4.819%	11	61	-14.943%
2026-01-08	1.6600	1.6600	1.6600	1.6600	+3.750%	10	61	-10.843%
2026-01-06	1.6000	1.6000	1.6000	1.6000	-8.571%	1	61	-7.500%
2025-12-30	1.7500	1.7500	1.7500	1.7500	-14.634%	5	60	-15.429%
2025-12-18	2.0500	2.0500	2.0500	2.0500	-6.393%	30	65	-27.805%
2025-12-17	2.1900	2.1900	2.1900	2.1900	-0.455%	15	35	-32.420%
2025-12-16	2.2000	2.2000	2.2000	2.2000	0.000%	20	20	-32.727%

.dark-mode .h2lyM8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h2lyM8{ color: #333333; background-color: white; border: 2px solid #333333; }TE20261218P5TE Dec 18 2026 5.00 Put (TE261218P00005000)option OPRA

TE20261218P5
TE Dec 18 2026 5.00 Put (TE261218P00005000)
option OPRA