Dark

XRT20260918P80
XRT Sep 18 2026 80.00 Put (XRT260918P00080000)
option OPRA

EOD

Aug 13, 2026

0.3400-2.857%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3400	0.3400	0.3400	0.3400	-2.857%	1	812	0.000%
2026-08-12	0.3600	0.3800	0.3500	0.3500	-12.500%	42	812	-2.857%
2026-08-11	0.4000	0.4000	0.4000	0.4000	+17.647%	1	781	-15.000%
2026-08-07	0.3000	0.3400	0.2900	0.3400	-33.333%	41	781	0.000%
2026-08-05	0.5100	0.5100	0.5100	0.5100	-1.923%	10	791	-33.333%
2026-07-30	0.5500	0.5500	0.5200	0.5200	-7.143%	21	791	-34.615%
2026-07-29	0.5600	0.5600	0.5600	0.5600	-17.647%	1	810	-39.286%
2026-07-27	0.6800	0.6800	0.6800	0.6800	-46.457%	1	810	-50.000%
2026-07-23	1.1300	1.2700	1.1300	1.2700	+51.190%	11	810	-73.228%
2026-07-22	0.8500	0.8500	0.8400	0.8400	+33.333%	3	813	-59.524%
2026-07-17	0.6000	0.6300	0.6000	0.6300	+6.780%	38	811	-46.032%
2026-07-16	0.4800	0.6000	0.4800	0.5900	-21.333%	49	823	-42.373%
2026-07-15	0.7500	0.7500	0.7500	0.7500	-18.478%	10	820	-54.667%
2026-07-13	0.8900	0.9200	0.8800	0.9200	-29.231%	9	810	-63.043%
2026-07-09	1.3000	1.3000	1.3000	1.3000	-8.451%	10	808	-73.846%
2026-07-08	1.5200	1.5400	1.4100	1.4200	+25.664%	80	825	-76.056%
2026-07-06	1.1300	1.1300	1.1300	1.1300	-13.077%	1	772	-69.912%
2026-07-01	1.3000	1.3000	1.3000	1.3000	+2.362%	1	773	-73.846%
2026-06-26	1.2700	1.2700	1.2700	1.2700	-16.447%	15	773	-73.228%
2026-06-25	1.5200	1.5200	1.5200	1.5200	-15.084%	7	773	-77.632%
2026-06-22	1.8300	1.8300	1.7900	1.7900	-1.105%	61	784	-81.006%
2026-06-18	1.8100	1.8100	1.8100	1.8100	-1.630%	41	787	-81.215%
2026-06-17	1.8400	1.8400	1.8400	1.8400	+8.876%	26	787	-81.522%
2026-06-15	1.6900	1.6900	1.6900	1.6900	-9.140%	1	787	-79.882%
2026-06-12	1.9200	1.9200	1.7600	1.8600	-31.618%	37	787	-81.720%
2026-06-09	2.5600	2.7400	2.5000	2.7200	-15.000%	37	787	-87.500%
2026-06-04	2.9500	3.2000	2.9500	3.2000	-5.045%	17	759	-89.375%
2026-06-03	3.3600	3.3700	3.3600	3.3700	-6.389%	2	772	-89.911%
2026-06-01	3.6000	3.6000	3.6000	3.6000	+16.129%	5	771	-90.556%
2026-05-29	3.1000	3.1000	3.1000	3.1000	+6.897%	5	766	-89.032%
2026-05-28	3.1000	3.1000	2.9000	2.9000	-10.769%	30	766	-88.276%
2026-05-27	2.8000	3.2500	2.8000	3.2500	-13.102%	14	759	-89.538%
2026-05-26	3.9000	3.9000	3.6000	3.7400	-5.316%	30	769	-90.909%
2026-05-22	3.9500	3.9600	3.9500	3.9500	-9.195%	14	743	-91.392%
2026-05-21	4.7500	4.7500	4.3500	4.3500	+2.353%	4	735	-92.184%
2026-05-20	4.5500	4.5500	4.2500	4.2500	-17.795%	7	735	-92.000%
2026-05-19	4.5500	5.1700	4.5500	5.1700	-4.259%	5	742	-93.424%
2026-05-18	5.2000	5.4000	5.2000	5.4000	+6.931%	8	742	-93.704%
2026-05-15	4.7500	5.1500	4.7500	5.0500	+13.995%	9	742	-93.267%
2026-05-14	4.4000	4.4300	4.4000	4.4300	-7.708%	40	756	-92.325%
2026-05-13	5.3000	5.3000	4.8000	4.8000	+5.727%	26	756	-92.917%
2026-05-12	4.5000	4.8000	4.4800	4.5400	+10.732%	118	756	-92.511%
2026-05-11	4.0000	4.1000	3.8500	4.1000	+36.667%	280	756	-91.707%
2026-05-08	3.0000	3.0700	3.0000	3.0000	-6.250%	19	582	-88.667%
2026-05-07	3.0500	3.2000	3.0500	3.2000	-7.246%	10	586	-89.375%
2026-05-04	3.1000	3.4500	3.1000	3.4500	+13.115%	7	584	-90.145%
2026-04-30	3.0100	3.0500	3.0100	3.0500	-15.512%	7	584	-88.852%
2026-04-29	3.2000	3.6500	3.2000	3.6100	-1.096%	516	581	-90.582%
2026-04-28	3.6500	3.6500	3.6500	3.6500	+17.742%	50	945	-90.685%
2026-04-27	3.1000	3.1000	3.1000	3.1000	+16.541%	1	945	-89.032%
2026-04-22	2.6600	2.6600	2.6600	2.6600	-5.000%	1	945	-87.218%
2026-04-17	2.7000	2.9200	2.7000	2.8000	-22.222%	147	945	-87.857%
2026-04-15	3.6500	3.6500	3.6000	3.6000	-15.294%	9	798	-90.556%
2026-04-09	4.5900	4.6200	4.2500	4.2500	+6.250%	3	793	-92.000%
2026-04-08	4.0000	4.0000	4.0000	4.0000	-21.569%	1	791	-91.500%
2026-04-07	5.0600	5.1000	5.0600	5.1000	0.000%	6	791	-93.333%
2026-04-06	5.1000	5.1000	5.1000	5.1000	-12.069%	1	786	-93.333%
2026-04-02	5.8500	5.8500	5.7500	5.8000	-9.375%	15	771	-94.138%
2026-03-31	6.4000	6.4000	6.4000	6.4000	-8.571%	1	771	-94.688%
2026-03-30	6.5000	7.0000	6.5000	7.0000	+8.527%	15	771	-95.143%
2026-03-27	6.3000	6.4500	6.3000	6.4500	+7.500%	8	764	-94.729%
2026-03-26	6.0000	6.0000	5.9000	6.0000	-1.639%	8	756	-94.333%
2026-03-25	6.1000	6.1000	6.1000	6.1000	-1.613%	4	749	-94.426%
2026-03-24	6.0500	6.2000	6.0500	6.2000	+5.085%	8	745	-94.516%
2026-03-23	5.8000	5.9500	5.8000	5.9000	-10.606%	9	739	-94.237%
2026-03-20	6.4200	6.6000	6.4200	6.6000	+2.326%	22	733	-94.848%
2026-03-19	6.7100	6.7100	6.4500	6.4500	+4.032%	18	711	-94.729%
2026-03-18	6.2500	6.3000	6.2000	6.2000	+6.897%	12	696	-94.516%
2026-03-17	5.8600	6.0000	5.8000	5.8000	-7.200%	4	686	-94.138%
2026-03-16	6.2900	6.2900	6.0000	6.2500	-3.846%	470	684	-94.560%
2026-03-13	6.5000	6.5000	6.5000	6.5000	-1.216%	2	237	-94.769%
2026-03-12	6.0800	6.5800	5.8500	6.5800	+16.460%	7	237	-94.833%
2026-03-11	5.6000	5.7500	5.6000	5.6500	+3.670%	5	231	-93.982%
2026-03-10	5.0000	5.4500	5.0000	5.4500	-17.674%	2	226	-93.761%
2026-03-09	6.2000	6.6200	6.2000	6.6200	+23.738%	6	224	-94.864%
2026-03-06	5.4600	5.4600	5.3000	5.3500	+13.830%	5	225	-93.645%
2026-03-05	4.1500	5.0000	4.1500	4.7000	+30.556%	15	222	-92.766%
2026-02-27	3.6000	3.6000	3.6000	3.6000	+7.463%	7	209	-90.556%
2026-02-26	3.3500	3.3500	3.3500	3.3500	-8.219%	3	209	-89.851%
2026-02-25	3.6500	3.6500	3.6500	3.6500	+4.286%	3	206	-90.685%
2026-02-24	3.5000	3.5000	3.5000	3.5000	-9.091%	4	206	-90.286%
2026-02-23	3.8500	3.8500	3.8500	3.8500	-3.750%	2	206	-91.169%
2026-02-12	4.0000	4.0000	4.0000	4.0000	+24.224%	23	206	-91.500%
2026-01-13	3.2500	3.2500	3.2100	3.2200	-38.667%	3	214	-89.441%
2025-12-01	5.2500	5.2500	5.2500	5.2500	+3.755%	1	214	-93.524%
2025-11-26	5.3000	5.3000	5.0500	5.0600	-15.667%	3	210	-93.281%
2025-11-25	6.0000	6.0000	6.0000	6.0000	-25.926%	10	210	-94.333%
2025-11-20	8.0500	8.1000	8.0500	8.1000	+7.713%	63	200	-95.802%
2025-11-06	7.5000	7.5500	7.5000	7.5200	0.000%	295	145	-95.479%

.dark-mode .rzcLkN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rzcLkN{ color: #333333; background-color: white; border: 2px solid #333333; }XRT20260918P80XRT Sep 18 2026 80.00 Put (XRT260918P00080000)option OPRA

XRT20260918P80
XRT Sep 18 2026 80.00 Put (XRT260918P00080000)
option OPRA