Dark

XRT20260918P75
XRT Sep 18 2026 75.00 Put (XRT260918P00075000)
option OPRA

EOD

Aug 12, 2026

0.1200+20.000%(+0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.1400	0.1600	0.1200	0.1200	+20.000%	7	2,920	0.000%
2026-08-11	0.1000	0.1000	0.1000	0.1000	-23.077%	2	2,915	+20.000%
2026-08-10	0.1200	0.1300	0.1200	0.1300	-13.333%	2	2,915	-7.692%
2026-08-07	0.1500	0.1500	0.1500	0.1500	+36.364%	2	2,915	-20.000%
2026-08-06	0.1100	0.1100	0.1100	0.1100	-15.385%	1	3,515	+9.091%
2026-08-05	0.4000	0.4000	0.1100	0.1300	-88.393%	610	3,740	-7.692%
2026-08-04	0.2300	1.1200	0.2300	1.1200	+558.824%	2	3,280	-89.286%
2026-08-03	0.2400	0.2400	0.1700	0.1700	-48.485%	4	3,280	-29.412%
2026-07-28	0.3300	0.3300	0.3300	0.3300	+32.000%	1	3,283	-63.636%
2026-07-27	0.2500	0.2500	0.2500	0.2500	-51.923%	118	3,283	-52.000%
2026-07-24	0.5400	0.5400	0.5200	0.5200	+57.576%	120	3,373	-76.923%
2026-07-16	0.3900	0.4900	0.3000	0.3300	+13.793%	12	3,267	-63.636%
2026-07-15	0.3300	0.3300	0.2800	0.2900	-30.952%	9	3,261	-58.621%
2026-07-14	0.3800	0.4500	0.3800	0.4200	+40.000%	810	3,429	-71.429%
2026-07-13	0.3000	0.3000	0.3000	0.3000	-33.333%	1	3,381	-60.000%
2026-07-10	0.4600	0.4600	0.4400	0.4500	-13.462%	76	3,380	-73.333%
2026-07-09	0.5100	0.5200	0.5100	0.5200	+6.122%	26	3,381	-76.923%
2026-07-06	0.4900	0.4900	0.4900	0.4900	-18.333%	1	3,381	-75.510%
2026-07-01	0.6000	0.6000	0.6000	0.6000	+9.091%	92	3,381	-80.000%
2026-06-29	0.6000	0.6000	0.5500	0.5500	-22.535%	4,503	3,923	-78.182%
2026-06-26	0.7100	0.7100	0.7100	0.7100	-2.740%	1	6,625	-83.099%
2026-06-24	0.7800	0.8000	0.7200	0.7300	-34.821%	8	6,624	-83.562%
2026-06-18	1.0600	1.1200	1.0600	1.1200	+15.464%	2	6,624	-89.286%
2026-06-17	0.9800	0.9800	0.9700	0.9700	+8.989%	8	6,624	-87.629%
2026-06-16	0.8800	0.8900	0.8800	0.8900	0.000%	3	6,624	-86.517%
2026-06-15	0.9300	0.9300	0.8800	0.8900	-11.000%	8	6,615	-86.517%
2026-06-12	1.1000	1.1000	1.0000	1.0000	-15.254%	6	6,615	-88.000%
2026-06-11	1.3600	1.3600	1.1800	1.1800	-19.728%	22	6,615	-89.831%
2026-06-10	1.4700	1.4700	1.4700	1.4700	+5.755%	2	6,604	-91.837%
2026-06-09	1.5500	1.5500	1.0900	1.3900	-7.333%	25	6,614	-91.367%
2026-06-08	1.6500	1.6500	1.5000	1.5000	-26.471%	40	6,604	-92.000%
2026-06-05	1.9200	2.0400	1.9200	2.0400	+17.241%	61	6,605	-94.118%
2026-06-04	1.7500	1.7500	1.5500	1.7400	-8.421%	51	6,600	-93.103%
2026-06-03	3.0000	3.0000	1.9000	1.9000	+6.742%	34	6,574	-93.684%
2026-06-02	1.7500	1.8000	1.7500	1.7800	-4.813%	82	6,651	-93.258%
2026-06-01	2.0200	2.0200	1.8700	1.8700	+3.315%	85	6,642	-93.583%
2026-05-29	1.8600	1.8600	1.6900	1.8100	+13.125%	79	6,557	-93.370%
2026-05-28	1.7500	1.7500	1.6000	1.6000	-8.046%	21	6,543	-92.500%
2026-05-27	2.0200	2.0200	1.7400	1.7400	-19.070%	40	6,522	-93.103%
2026-05-26	2.2000	2.2800	2.0500	2.1500	-9.664%	8	6,486	-94.419%
2026-05-22	2.3800	2.3800	2.3800	2.3800	+0.847%	5	6,481	-94.958%
2026-05-21	2.6800	2.9500	2.3600	2.3600	-14.182%	611	1,976	-94.915%
2026-05-20	3.2500	3.2500	2.4500	2.7500	-8.333%	44	1,976	-95.636%
2026-05-19	3.0500	3.0500	3.0000	3.0000	+0.334%	15	1,455	-96.000%
2026-05-18	2.8500	3.0900	2.8500	2.9900	-5.079%	19	1,455	-95.987%
2026-05-15	3.1800	3.1800	3.1500	3.1500	+5.000%	20	1,455	-96.190%
2026-05-14	2.6500	3.0000	2.6500	3.0000	-1.316%	35	1,436	-96.000%
2026-05-13	3.0600	3.3000	3.0400	3.0400	+10.545%	4	1,436	-96.053%
2026-05-12	2.8500	3.0500	2.7500	2.7500	+17.021%	15	1,436	-95.636%
2026-05-11	1.7600	2.5600	1.7600	2.3500	+32.022%	6	1,436	-94.894%
2026-05-08	1.8600	1.8700	1.7800	1.7800	-8.247%	1,035	1,417	-93.258%
2026-05-06	1.9400	1.9400	1.9400	1.9400	-3.483%	3	606	-93.814%
2026-05-05	2.0100	2.0100	2.0100	2.0100	+11.667%	6	605	-94.030%
2026-04-30	2.1400	2.1400	1.8000	1.8000	-13.043%	34	599	-93.333%
2026-04-29	2.0900	2.0900	2.0700	2.0700	+19.653%	5	577	-94.203%
2026-04-21	1.6500	1.7300	1.6500	1.7300	-1.143%	2	572	-93.064%
2026-04-17	1.7500	1.7500	1.7500	1.7500	-20.455%	5	572	-93.143%
2026-04-16	2.2000	2.2000	2.2000	2.2000	-4.348%	3	567	-94.545%
2026-04-15	2.3000	2.3000	2.3000	2.3000	-6.122%	2	567	-94.783%
2026-04-14	2.5500	2.5500	2.4500	2.4500	-10.909%	8	565	-95.102%
2026-04-09	2.9300	2.9300	2.7500	2.7500	-22.096%	4	563	-95.636%
2026-04-07	3.5000	3.5500	3.4700	3.5300	+19.661%	21	560	-96.601%
2026-04-06	3.4500	3.4500	2.9500	2.9500	-23.377%	41	551	-95.932%
2026-04-02	3.9000	3.9000	3.8500	3.8500	+1.316%	13	583	-96.883%
2026-04-01	3.4500	3.9000	3.4500	3.8000	-9.524%	20	583	-96.842%
2026-03-31	4.3000	4.5000	3.6000	4.2000	-4.545%	122	593	-97.143%
2026-03-30	4.4500	4.5800	4.3000	4.4000	-10.204%	42	614	-97.273%
2026-03-27	4.2000	4.9000	4.2000	4.9000	+19.512%	164	602	-97.551%
2026-03-25	4.1000	4.1000	4.1000	4.1000	0.000%	3	490	-97.073%
2026-03-24	4.1000	4.1000	4.1000	4.1000	+1.235%	1	487	-97.073%
2026-03-23	4.0500	4.0500	4.0500	4.0500	-8.989%	2	486	-97.037%
2026-03-20	4.3500	4.4500	4.3500	4.4500	+8.537%	13	484	-97.303%
2026-03-19	4.5200	4.5500	4.1000	4.1000	-2.381%	343	471	-97.073%
2026-03-18	4.2000	4.2000	4.2000	4.2000	+5.000%	6	410	-97.143%
2026-03-17	4.0000	4.0000	4.0000	4.0000	-5.882%	13	405	-97.000%
2026-03-16	4.3000	4.3000	4.2500	4.2500	-7.002%	10	401	-97.176%
2026-03-13	4.5000	4.5700	4.4000	4.5700	+5.057%	11	394	-97.374%
2026-03-12	4.0000	4.3500	4.0000	4.3500	+14.474%	9	384	-97.241%
2026-03-11	3.7500	3.8000	3.7500	3.8000	+8.571%	7	379	-96.842%
2026-03-10	3.3500	3.6000	3.3500	3.5000	-15.663%	235	372	-96.571%
2026-03-09	4.3100	4.3100	4.1500	4.1500	+13.699%	121	152	-97.108%
2026-03-06	3.7000	3.7000	3.6500	3.6500	+7.353%	4	33	-96.712%
2026-03-05	2.8800	3.4000	2.8800	3.4000	+26.394%	107	33	-96.471%
2026-03-03	2.7100	2.7100	2.6900	2.6900	+10.246%	10	119	-95.539%
2026-03-02	2.4400	2.4400	2.4400	2.4400	+2.954%	3	109	-95.082%
2026-02-27	2.3700	2.3700	2.3700	2.3700	+5.804%	2	109	-94.937%
2026-02-26	2.2400	2.2400	2.2400	2.2400	-2.609%	1	107	-94.643%
2026-02-25	2.3000	2.3000	2.3000	2.3000	+1.770%	1	107	-94.783%
2026-02-24	2.2600	2.2600	2.2600	2.2600	-9.237%	1	107	-94.690%
2026-02-23	2.4900	2.4900	2.4900	2.4900	+18.009%	1	107	-95.181%
2026-02-03	2.1100	2.1100	2.1100	2.1100	-3.211%	1	107	-94.313%
2026-01-28	2.1800	2.1800	2.1800	2.1800	+7.921%	5	106	-94.495%
2026-01-27	2.0200	2.0200	2.0000	2.0200	0.000%	101	101	-94.059%

.dark-mode .VKSLK2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VKSLK2{ color: #333333; background-color: white; border: 2px solid #333333; }XRT20260918P75XRT Sep 18 2026 75.00 Put (XRT260918P00075000)option OPRA

XRT20260918P75
XRT Sep 18 2026 75.00 Put (XRT260918P00075000)
option OPRA