Dark

XRT20260918P85
XRT Sep 18 2026 85.00 Put (XRT260918P00085000)
option OPRA

EOD

Aug 13, 2026

0.8900-3.261%(-0.0300)5,331

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.8900	1.1000	0.8800	0.8900	-3.261%	5,331	19,087	0.000%
2026-08-12	1.0100	1.2000	0.9200	0.9200	-4.167%	6,402	18,805	-3.261%
2026-08-11	0.7600	0.9600	0.7600	0.9600	+26.316%	91	14,636	-7.292%
2026-08-10	0.6600	0.8200	0.6500	0.7600	-3.797%	35	14,654	+17.105%
2026-08-07	0.5000	0.9800	0.5000	0.7900	-22.549%	165	14,668	+12.658%
2026-08-06	1.0600	1.0700	0.7500	1.0200	+25.926%	4,485	15,264	-12.745%
2026-08-05	0.7300	0.8200	0.7300	0.8100	+5.195%	247	15,046	+9.877%
2026-08-04	0.8400	0.8700	0.7700	0.7700	-20.619%	174	15,171	+15.584%
2026-08-03	0.9600	1.0700	0.9600	0.9700	-29.710%	560	15,077	-8.247%
2026-07-31	1.3300	1.5000	1.3100	1.3800	+10.400%	125	14,938	-35.507%
2026-07-30	1.4700	1.4700	1.2300	1.2500	+10.619%	620	14,897	-28.800%
2026-07-29	1.2600	1.2600	1.1200	1.1300	-9.600%	2,516	14,689	-21.239%
2026-07-28	1.2200	1.2500	1.1700	1.2500	-16.667%	7,509	13,083	-28.800%
2026-07-27	1.9300	1.9300	1.5000	1.5000	-33.036%	93	7,179	-40.667%
2026-07-24	2.7200	2.7600	2.0100	2.2400	-18.545%	6,522	7,215	-60.268%
2026-07-23	2.1500	2.9200	2.1500	2.7500	+44.737%	11,515	10,412	-67.636%
2026-07-22	1.9300	2.0300	1.8000	1.9000	-5.941%	4,706	19,645	-53.158%
2026-07-21	2.0100	2.0200	2.0000	2.0200	+9.783%	6	15,281	-55.941%
2026-07-20	1.8000	1.9700	1.8000	1.8400	-8.000%	2,061	15,279	-51.630%
2026-07-17	1.6000	2.0000	1.5700	2.0000	+35.135%	4,375	13,451	-55.500%
2026-07-16	1.4800	1.5500	1.2500	1.4800	-12.426%	6,365	9,188	-39.865%
2026-07-15	1.5000	1.8300	1.5000	1.6900	-27.155%	11	4,002	-47.337%
2026-07-14	2.4000	2.4700	2.3200	2.3200	+2.203%	28	3,997	-61.638%
2026-07-13	2.1500	2.2700	2.1500	2.2700	+4.608%	13	3,997	-60.793%
2026-07-10	2.2300	2.2300	2.1700	2.1700	-16.538%	4	3,997	-58.986%
2026-07-09	3.0500	3.0500	2.5400	2.6000	-18.750%	11	3,996	-65.769%
2026-07-08	3.0000	3.2000	3.0000	3.2000	+25.490%	6	4,002	-72.188%
2026-07-07	2.2500	2.6400	2.2300	2.5500	+1.190%	21	4,008	-65.098%
2026-07-06	2.7000	2.7000	2.4500	2.5200	+4.564%	20	4,008	-64.683%
2026-07-02	3.0000	3.0000	2.4100	2.4100	-0.413%	40	4,011	-63.071%
2026-07-01	2.4200	2.4200	2.4200	2.4200	-12.319%	2	4,011	-63.223%
2026-06-30	2.7600	2.7600	2.7600	2.7600	+6.154%	1	4,105	-67.754%
2026-06-29	2.7000	2.7000	2.4600	2.6000	-4.059%	424	4,105	-65.769%
2026-06-26	3.0000	3.0000	2.5500	2.7100	-9.667%	16	4,035	-67.159%
2026-06-25	2.6500	3.0000	2.6500	3.0000	+5.263%	5	4,036	-70.333%
2026-06-24	2.8500	2.8500	2.6700	2.8500	-18.571%	36	4,037	-68.772%
2026-06-23	3.8000	3.8000	3.4000	3.5000	-1.130%	32	4,046	-74.571%
2026-06-22	3.3000	3.5400	3.3000	3.5400	-1.667%	41	4,042	-74.859%
2026-06-18	3.5000	3.8900	3.3700	3.6000	-14.286%	14	4,654	-75.278%
2026-06-17	3.5000	4.3500	3.3300	4.2000	+31.250%	1,026	4,654	-78.810%
2026-06-16	3.0500	3.2000	3.0000	3.2000	-3.614%	18	4,654	-72.188%
2026-06-15	2.9000	3.3200	2.9000	3.3200	-3.768%	71	4,691	-73.193%
2026-06-12	3.5000	3.5000	3.2500	3.4500	-2.817%	88	4,691	-74.203%
2026-06-11	4.4800	4.4800	3.5200	3.5500	-22.826%	595	4,691	-74.930%
2026-06-10	4.6500	4.6500	4.2700	4.6000	-11.025%	14	4,170	-80.652%
2026-06-09	4.9000	5.1700	4.9000	5.1700	+2.579%	4	4,171	-82.785%
2026-06-08	5.0800	5.0800	5.0200	5.0400	-14.576%	30	4,173	-82.341%
2026-06-05	5.3500	5.9000	5.1500	5.9000	+9.259%	30	4,163	-84.915%
2026-06-04	5.0600	5.5000	5.0500	5.4000	-2.351%	31	4,181	-83.519%
2026-06-03	5.5000	5.6300	5.5000	5.5300	+2.407%	26	4,183	-83.906%
2026-06-02	5.4500	5.4600	5.4000	5.4000	-6.087%	4	4,181	-83.519%
2026-06-01	5.4500	5.7500	5.4500	5.7500	+9.524%	7	4,183	-84.522%
2026-05-29	4.8000	5.2500	4.8000	5.2500	+11.702%	88	4,187	-83.048%
2026-05-28	4.6500	4.9000	4.6500	4.7000	-14.545%	145	4,235	-81.064%
2026-05-27	5.1000	5.5000	4.7000	5.5000	-7.563%	678	4,289	-83.818%
2026-05-26	5.7500	6.3000	5.7500	5.9500	-7.031%	24	4,290	-85.042%
2026-05-22	6.2200	6.4000	6.2200	6.4000	-5.185%	13	4,290	-86.094%
2026-05-21	8.0700	8.0700	6.7500	6.7500	-3.983%	26	4,291	-86.815%
2026-05-20	9.0000	9.0000	6.8000	7.0300	-12.671%	23	4,291	-87.340%
2026-05-19	8.2500	8.5400	7.8500	8.0500	+2.548%	14	4,300	-88.944%
2026-05-18	8.1000	8.5000	7.5500	7.8500	-3.681%	19	4,300	-88.662%
2026-05-15	7.5000	8.1500	7.5000	8.1500	+10.884%	17	4,300	-89.080%
2026-05-14	7.2500	7.5000	7.0700	7.3500	-4.545%	41	4,319	-87.891%
2026-05-13	7.5000	8.2500	7.5000	7.7000	+6.648%	140	4,324	-88.442%
2026-05-12	6.7700	7.5800	6.7700	7.2200	+11.077%	43	4,324	-87.673%
2026-05-11	5.8000	6.5000	5.8000	6.5000	+27.451%	255	4,324	-86.308%
2026-05-08	5.1000	5.2000	4.7500	5.1000	-4.673%	44	4,608	-82.549%
2026-05-07	4.7000	5.5000	4.7000	5.3500	+11.925%	130	4,602	-83.364%
2026-05-06	4.8500	5.0500	4.7800	4.7800	-6.641%	233	4,549	-81.381%
2026-05-05	5.3000	5.3000	5.1200	5.1200	-6.909%	3	4,326	-82.617%
2026-05-04	5.0000	5.6000	5.0000	5.5000	+11.562%	404	4,326	-83.818%
2026-05-01	4.7000	4.9300	4.6000	4.9300	-1.400%	17	4,336	-81.947%
2026-04-30	5.4400	5.4400	5.0000	5.0000	-11.817%	17	4,336	-82.200%
2026-04-29	5.1000	5.6700	5.1000	5.6700	+5.000%	3	4,342	-84.303%
2026-04-28	5.4200	5.4200	5.4000	5.4000	+8.000%	12	4,345	-83.519%
2026-04-27	5.0500	5.0500	4.8400	5.0000	+1.010%	7	4,353	-82.200%
2026-04-24	4.8500	5.0400	4.8000	4.9500	+3.125%	14	4,351	-82.020%
2026-04-23	4.3000	4.8000	4.3000	4.8000	+4.348%	38	4,347	-81.458%
2026-04-22	4.0500	4.6000	4.0500	4.6000	+8.235%	33	4,347	-80.652%
2026-04-21	3.9000	4.3000	3.8000	4.2500	+1.190%	25	4,345	-79.059%
2026-04-20	4.5000	4.5000	4.2000	4.2000	-8.696%	8	4,345	-78.810%
2026-04-17	4.9500	4.9500	4.1000	4.6000	-16.364%	242	4,340	-80.652%
2026-04-16	5.5600	5.6000	5.5000	5.5000	-1.786%	6	4,214	-83.818%
2026-04-15	5.7000	5.8000	5.5000	5.6000	-6.667%	20	4,216	-84.107%
2026-04-14	6.3100	6.3100	6.0000	6.0000	-8.397%	19	4,230	-85.167%
2026-04-13	6.9800	6.9800	6.3300	6.5500	-4.935%	20	4,255	-86.412%
2026-04-10	6.6600	6.9500	6.6600	6.8900	+9.365%	11	4,255	-87.083%
2026-04-09	7.0000	7.0000	6.2500	6.3000	-8.696%	12	4,255	-85.873%
2026-04-08	6.8000	7.0000	6.3500	6.9000	-12.102%	201	4,257	-87.101%
2026-04-07	8.0500	8.0500	7.7000	7.8500	+5.369%	12	4,232	-88.662%
2026-04-06	8.0000	8.0000	7.3000	7.4500	-8.924%	61	4,230	-88.054%
2026-04-02	8.7500	9.0500	8.1800	8.1800	-0.244%	37	4,236	-89.120%
2026-04-01	8.0000	8.3000	8.0000	8.2000	-3.529%	53	4,236	-89.146%
2026-03-31	8.8600	9.3000	8.1400	8.5000	-12.910%	83	4,278	-89.529%
2026-03-30	9.2500	10.0000	9.2500	9.7600	+4.385%	21	4,305	-90.881%
2026-03-27	8.9500	9.5100	8.6000	9.3500	+7.471%	59	4,324	-90.481%
2026-03-26	8.2000	8.8500	8.1000	8.7000	0.000%	38	4,359	-89.770%
2026-03-25	8.2500	9.0000	8.1000	8.7000	-2.247%	32	4,387	-89.770%
2026-03-24	9.4000	9.5400	8.5000	8.9000	+1.022%	48	4,406	-90.000%
2026-03-23	8.8500	8.8500	8.2000	8.8100	-9.641%	119	4,432	-89.898%
2026-03-20	9.2500	9.8000	9.1000	9.7500	+10.795%	97	4,479	-90.872%
2026-03-19	9.4000	9.4400	8.6500	8.8000	-7.368%	96	4,522	-89.886%
2026-03-18	8.7500	9.5000	8.7500	9.5000	+9.195%	40	4,597	-90.632%
2026-03-17	8.4000	8.7000	8.1000	8.7000	-1.806%	127	4,609	-89.770%
2026-03-16	8.9000	9.0000	8.5400	8.8600	-4.731%	91	4,681	-89.955%
2026-03-13	8.7500	9.3900	8.6500	9.3000	+2.198%	102	4,730	-90.430%
2026-03-12	8.2500	9.1500	8.2500	9.1000	+8.333%	92	4,808	-90.220%
2026-03-11	7.9000	8.4000	7.4500	8.4000	+12.000%	224	4,829	-89.405%
2026-03-10	8.2000	8.2000	6.9500	7.5000	-4.459%	307	4,811	-88.133%
2026-03-09	8.5000	9.2500	7.7000	7.8500	+0.641%	232	4,797	-88.662%
2026-03-06	7.5000	8.0500	7.3000	7.8000	+6.849%	989	4,759	-88.590%
2026-03-05	6.4300	7.3000	6.4000	7.3000	+6.569%	5,618	4,361	-87.808%
2026-03-03	6.8000	7.0500	6.8000	6.8500	+27.323%	46	141	-87.007%
2026-02-27	5.3800	5.3800	5.3800	5.3800	+9.350%	1	159	-83.457%
2026-02-26	4.9200	4.9200	4.9200	4.9200	-6.286%	80	159	-81.911%
2026-02-24	5.2500	5.2500	5.2500	5.2500	-9.949%	1	79	-83.048%
2026-02-23	5.4500	5.8300	5.4500	5.8300	+8.566%	16	79	-84.734%
2026-02-11	5.3700	5.3700	5.3700	5.3700	+4.678%	10	65	-83.426%
2026-02-05	5.1300	5.1300	5.1300	5.1300	-6.727%	1	55	-82.651%
2026-01-29	5.5000	5.5000	5.5000	5.5000	+32.530%	1	54	-83.818%
2026-01-22	4.1400	4.3000	4.1400	4.1500	-10.367%	4	55	-78.554%
2026-01-16	4.6300	4.6300	4.6300	4.6300	-3.340%	2	50	-80.778%
2026-01-13	4.7800	4.7900	4.7800	4.7900	-2.245%	3	50	-81.420%
2026-01-09	4.9500	4.9500	4.9000	4.9000	+5.376%	2	47	-81.837%
2026-01-08	4.6500	4.6500	4.6500	4.6500	-7.921%	2	45	-80.860%
2026-01-06	5.0500	5.0500	4.8000	5.0500	-9.009%	5	43	-82.376%
2026-01-05	5.5500	5.5500	5.5500	5.5500	-5.932%	5	33	-83.964%
2026-01-02	5.9000	5.9000	5.9000	5.9000	-7.087%	1	33	-84.915%
2025-12-31	5.9500	6.3500	5.9500	6.3500	+9.483%	9	23	-85.984%
2025-12-29	5.7300	5.8000	5.7300	5.8000	-4.132%	2	23	-84.655%
2025-12-23	5.8000	6.0500	5.6000	6.0500	+8.036%	7	21	-85.289%
2025-12-22	5.5000	5.6000	5.5000	5.6000	-5.085%	2	12	-84.107%
2025-12-19	5.9500	6.0000	5.9000	5.9000	-1.667%	3	12	-84.915%
2025-12-16	5.8500	6.0000	5.8500	6.0000	+9.091%	4	9	-85.167%
2025-12-15	5.4900	5.5000	5.4900	5.5000	-27.152%	2	5	-83.818%
2025-12-02	7.5300	7.5500	7.5300	7.5500	-25.616%	3	3	-88.212%
2025-11-20	10.1500	10.1500	10.1500	10.1500	+40.972%	1	1	-91.232%
2025-10-27	7.2000	7.2000	7.2000	7.2000	0.000%	1	1	-87.639%

.dark-mode .qsL85W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qsL85W{ color: #333333; background-color: white; border: 2px solid #333333; }XRT20260918P85XRT Sep 18 2026 85.00 Put (XRT260918P00085000)option OPRA

XRT20260918P85
XRT Sep 18 2026 85.00 Put (XRT260918P00085000)
option OPRA