Dark

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

EOD

Jun 29, 2026

2.60-4.059%(-0.11)424

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.7000	2.7000	2.4600	2.6000	-4.059%	424	4,105	0.000%
2026-06-26	3.0000	3.0000	2.5500	2.7100	-9.667%	16	4,035	-4.059%
2026-06-25	2.6500	3.0000	2.6500	3.0000	+5.263%	5	4,036	-13.333%
2026-06-24	2.8500	2.8500	2.6700	2.8500	-18.571%	36	4,037	-8.772%
2026-06-23	3.8000	3.8000	3.4000	3.5000	-1.130%	32	4,046	-25.714%
2026-06-22	3.3000	3.5400	3.3000	3.5400	-1.667%	41	4,042	-26.554%
2026-06-18	3.5000	3.8900	3.3700	3.6000	-14.286%	14	4,654	-27.778%
2026-06-17	3.5000	4.3500	3.3300	4.2000	+31.250%	1,026	4,654	-38.095%
2026-06-16	3.0500	3.2000	3.0000	3.2000	-3.614%	18	4,654	-18.750%
2026-06-15	2.9000	3.3200	2.9000	3.3200	-3.768%	71	4,691	-21.687%
2026-06-12	3.5000	3.5000	3.2500	3.4500	-2.817%	88	4,691	-24.638%
2026-06-11	4.4800	4.4800	3.5200	3.5500	-22.826%	595	4,691	-26.761%
2026-06-10	4.6500	4.6500	4.2700	4.6000	-11.025%	14	4,170	-43.478%
2026-06-09	4.9000	5.1700	4.9000	5.1700	+2.579%	4	4,171	-49.710%
2026-06-08	5.0800	5.0800	5.0200	5.0400	-14.576%	30	4,173	-48.413%
2026-06-05	5.3500	5.9000	5.1500	5.9000	+9.259%	30	4,163	-55.932%
2026-06-04	5.0600	5.5000	5.0500	5.4000	-2.351%	31	4,181	-51.852%
2026-06-03	5.5000	5.6300	5.5000	5.5300	+2.407%	26	4,183	-52.984%
2026-06-02	5.4500	5.4600	5.4000	5.4000	-6.087%	4	4,181	-51.852%
2026-06-01	5.4500	5.7500	5.4500	5.7500	+9.524%	7	4,183	-54.783%
2026-05-29	4.8000	5.2500	4.8000	5.2500	+11.702%	88	4,187	-50.476%
2026-05-28	4.6500	4.9000	4.6500	4.7000	-14.545%	145	4,235	-44.681%
2026-05-27	5.1000	5.5000	4.7000	5.5000	-7.563%	678	4,289	-52.727%
2026-05-26	5.7500	6.3000	5.7500	5.9500	-7.031%	24	4,290	-56.303%
2026-05-22	6.2200	6.4000	6.2200	6.4000	-5.185%	13	4,290	-59.375%
2026-05-21	8.0700	8.0700	6.7500	6.7500	-3.983%	26	4,291	-61.481%
2026-05-20	9.0000	9.0000	6.8000	7.0300	-12.671%	23	4,291	-63.016%
2026-05-19	8.2500	8.5400	7.8500	8.0500	+2.548%	14	4,300	-67.702%
2026-05-18	8.1000	8.5000	7.5500	7.8500	-3.681%	19	4,300	-66.879%
2026-05-15	7.5000	8.1500	7.5000	8.1500	+10.884%	17	4,300	-68.098%
2026-05-14	7.2500	7.5000	7.0700	7.3500	-4.545%	41	4,319	-64.626%
2026-05-13	7.5000	8.2500	7.5000	7.7000	+6.648%	140	4,324	-66.234%
2026-05-12	6.7700	7.5800	6.7700	7.2200	+11.077%	43	4,324	-63.989%
2026-05-11	5.8000	6.5000	5.8000	6.5000	+27.451%	255	4,324	-60.000%
2026-05-08	5.1000	5.2000	4.7500	5.1000	-4.673%	44	4,608	-49.020%
2026-05-07	4.7000	5.5000	4.7000	5.3500	+11.925%	130	4,602	-51.402%
2026-05-06	4.8500	5.0500	4.7800	4.7800	-6.641%	233	4,549	-45.607%
2026-05-05	5.3000	5.3000	5.1200	5.1200	-6.909%	3	4,326	-49.219%
2026-05-04	5.0000	5.6000	5.0000	5.5000	+11.562%	404	4,326	-52.727%
2026-05-01	4.7000	4.9300	4.6000	4.9300	-1.400%	17	4,336	-47.262%
2026-04-30	5.4400	5.4400	5.0000	5.0000	-11.817%	17	4,336	-48.000%
2026-04-29	5.1000	5.6700	5.1000	5.6700	+5.000%	3	4,342	-54.145%
2026-04-28	5.4200	5.4200	5.4000	5.4000	+8.000%	12	4,345	-51.852%
2026-04-27	5.0500	5.0500	4.8400	5.0000	+1.010%	7	4,353	-48.000%
2026-04-24	4.8500	5.0400	4.8000	4.9500	+3.125%	14	4,351	-47.475%
2026-04-23	4.3000	4.8000	4.3000	4.8000	+4.348%	38	4,347	-45.833%
2026-04-22	4.0500	4.6000	4.0500	4.6000	+8.235%	33	4,347	-43.478%
2026-04-21	3.9000	4.3000	3.8000	4.2500	+1.190%	25	4,345	-38.824%
2026-04-20	4.5000	4.5000	4.2000	4.2000	-8.696%	8	4,345	-38.095%
2026-04-17	4.9500	4.9500	4.1000	4.6000	-16.364%	242	4,340	-43.478%
2026-04-16	5.5600	5.6000	5.5000	5.5000	-1.786%	6	4,214	-52.727%
2026-04-15	5.7000	5.8000	5.5000	5.6000	-6.667%	20	4,216	-53.571%
2026-04-14	6.3100	6.3100	6.0000	6.0000	-8.397%	19	4,230	-56.667%
2026-04-13	6.9800	6.9800	6.3300	6.5500	-4.935%	20	4,255	-60.305%
2026-04-10	6.6600	6.9500	6.6600	6.8900	+9.365%	11	4,255	-62.264%
2026-04-09	7.0000	7.0000	6.2500	6.3000	-8.696%	12	4,255	-58.730%
2026-04-08	6.8000	7.0000	6.3500	6.9000	-12.102%	201	4,257	-62.319%
2026-04-07	8.0500	8.0500	7.7000	7.8500	+5.369%	12	4,232	-66.879%
2026-04-06	8.0000	8.0000	7.3000	7.4500	-8.924%	61	4,230	-65.101%
2026-04-02	8.7500	9.0500	8.1800	8.1800	-0.244%	37	4,236	-68.215%
2026-04-01	8.0000	8.3000	8.0000	8.2000	-3.529%	53	4,236	-68.293%
2026-03-31	8.8600	9.3000	8.1400	8.5000	-12.910%	83	4,278	-69.412%
2026-03-30	9.2500	10.0000	9.2500	9.7600	+4.385%	21	4,305	-73.361%
2026-03-27	8.9500	9.5100	8.6000	9.3500	+7.471%	59	4,324	-72.193%
2026-03-26	8.2000	8.8500	8.1000	8.7000	0.000%	38	4,359	-70.115%
2026-03-25	8.2500	9.0000	8.1000	8.7000	-2.247%	32	4,387	-70.115%
2026-03-24	9.4000	9.5400	8.5000	8.9000	+1.022%	48	4,406	-70.787%
2026-03-23	8.8500	8.8500	8.2000	8.8100	-9.641%	119	4,432	-70.488%
2026-03-20	9.2500	9.8000	9.1000	9.7500	+10.795%	97	4,479	-73.333%
2026-03-19	9.4000	9.4400	8.6500	8.8000	-7.368%	96	4,522	-70.455%
2026-03-18	8.7500	9.5000	8.7500	9.5000	+9.195%	40	4,597	-72.632%
2026-03-17	8.4000	8.7000	8.1000	8.7000	-1.806%	127	4,609	-70.115%
2026-03-16	8.9000	9.0000	8.5400	8.8600	-4.731%	91	4,681	-70.655%
2026-03-13	8.7500	9.3900	8.6500	9.3000	+2.198%	102	4,730	-72.043%
2026-03-12	8.2500	9.1500	8.2500	9.1000	+8.333%	92	4,808	-71.429%
2026-03-11	7.9000	8.4000	7.4500	8.4000	+12.000%	224	4,829	-69.048%
2026-03-10	8.2000	8.2000	6.9500	7.5000	-4.459%	307	4,811	-65.333%
2026-03-09	8.5000	9.2500	7.7000	7.8500	+0.641%	232	4,797	-66.879%
2026-03-06	7.5000	8.0500	7.3000	7.8000	+6.849%	989	4,759	-66.667%
2026-03-05	6.4300	7.3000	6.4000	7.3000	+6.569%	5,618	4,361	-64.384%
2026-03-03	6.8000	7.0500	6.8000	6.8500	+27.323%	46	141	-62.044%
2026-02-27	5.3800	5.3800	5.3800	5.3800	+9.350%	1	159	-51.673%
2026-02-26	4.9200	4.9200	4.9200	4.9200	-6.286%	80	159	-47.154%
2026-02-24	5.2500	5.2500	5.2500	5.2500	-9.949%	1	79	-50.476%
2026-02-23	5.4500	5.8300	5.4500	5.8300	+8.566%	16	79	-55.403%
2026-02-11	5.3700	5.3700	5.3700	5.3700	+4.678%	10	65	-51.583%
2026-02-05	5.1300	5.1300	5.1300	5.1300	-6.727%	1	55	-49.318%
2026-01-29	5.5000	5.5000	5.5000	5.5000	+32.530%	1	54	-52.727%
2026-01-22	4.1400	4.3000	4.1400	4.1500	-10.367%	4	55	-37.349%
2026-01-16	4.6300	4.6300	4.6300	4.6300	-3.340%	2	50	-43.844%
2026-01-13	4.7800	4.7900	4.7800	4.7900	-2.245%	3	50	-45.720%
2026-01-09	4.9500	4.9500	4.9000	4.9000	+5.376%	2	47	-46.939%
2026-01-08	4.6500	4.6500	4.6500	4.6500	-7.921%	2	45	-44.086%
2026-01-06	5.0500	5.0500	4.8000	5.0500	-9.009%	5	43	-48.515%
2026-01-05	5.5500	5.5500	5.5500	5.5500	-5.932%	5	33	-53.153%
2026-01-02	5.9000	5.9000	5.9000	5.9000	-7.087%	1	33	-55.932%
2025-12-31	5.9500	6.3500	5.9500	6.3500	+9.483%	9	23	-59.055%
2025-12-29	5.7300	5.8000	5.7300	5.8000	-4.132%	2	23	-55.172%
2025-12-23	5.8000	6.0500	5.6000	6.0500	+8.036%	7	21	-57.025%
2025-12-22	5.5000	5.6000	5.5000	5.6000	-5.085%	2	12	-53.571%
2025-12-19	5.9500	6.0000	5.9000	5.9000	-1.667%	3	12	-55.932%
2025-12-16	5.8500	6.0000	5.8500	6.0000	+9.091%	4	9	-56.667%
2025-12-15	5.4900	5.5000	5.4900	5.5000	-27.152%	2	5	-52.727%
2025-12-02	7.5300	7.5500	7.5300	7.5500	-25.616%	3	3	-65.563%
2025-11-20	10.1500	10.1500	10.1500	10.1500	+40.972%	1	1	-74.384%
2025-10-27	7.2000	7.2000	7.2000	7.2000	0.000%	1	1	-63.889%

.dark-mode .bXqxnR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bXqxnR{ 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