Dark

AUR20280121P5
AUR Jan 21 2028 5.00 Put (AUR280121P00005000)
option OPRA

EOD

Sep 28, 2026

1.27+10.435%(+0.12)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.1800	1.2700	1.1800	1.2700	+10.435%	25	2,156	0.000%
2026-09-25	1.1600	1.1600	1.1500	1.1500	-4.167%	10	2,151	+10.435%
2026-09-24	1.2100	1.2100	1.1700	1.2000	+10.092%	16	2,149	+5.833%
2026-09-23	1.1000	1.1900	1.0900	1.0900	+2.830%	30	2,140	+16.514%
2026-09-22	1.0600	1.0600	1.0500	1.0600	+6.000%	5	2,130	+19.811%
2026-09-21	1.1000	1.1000	1.0000	1.0000	-9.091%	300	2,125	+27.000%
2026-09-18	1.0500	1.1000	1.0300	1.1000	+4.762%	15	1,850	+15.455%
2026-09-10	1.0500	1.0500	1.0500	1.0500	-12.500%	15	1,836	+20.952%
2026-09-03	1.2000	1.2000	1.2000	1.2000	-9.091%	5	1,836	+5.833%
2026-09-02	1.3200	1.3200	1.3200	1.3200	-2.222%	10	1,836	-3.788%
2026-08-27	1.3500	1.3500	1.3500	1.3500	+3.846%	5	1,826	-5.926%
2026-08-24	1.2000	1.3000	1.2000	1.3000	+8.333%	3	1,825	-2.308%
2026-08-21	1.1900	1.2000	1.1900	1.2000	-4.000%	20	1,822	+5.833%
2026-08-20	1.1000	1.2500	1.1000	1.2500	-3.101%	5	1,812	+1.600%
2026-08-18	1.2600	1.3000	1.2600	1.2900	+7.500%	4	1,807	-1.550%
2026-08-14	1.2000	1.2000	1.2000	1.2000	+4.348%	1	1,803	+5.833%
2026-08-13	1.1100	1.2000	1.1000	1.1500	+9.524%	16	1,802	+10.435%
2026-08-12	1.0500	1.0500	1.0500	1.0500	0.000%	60	1,786	+20.952%
2026-08-11	1.0500	1.0500	1.0500	1.0500	-12.500%	3	1,786	+20.952%
2026-08-10	1.0500	1.2000	1.0500	1.2000	+4.348%	16	1,783	+5.833%
2026-08-06	1.1500	1.1500	1.1500	1.1500	+9.524%	10	1,768	+10.435%
2026-08-05	1.0500	1.0500	1.0500	1.0500	-12.500%	40	1,758	+20.952%
2026-08-03	1.2000	1.2000	1.2000	1.2000	-6.977%	5	1,758	+5.833%
2026-07-29	1.2900	1.2900	1.2900	1.2900	-4.444%	1	1,758	-1.550%
2026-07-28	1.3500	1.3500	1.3500	1.3500	+3.846%	2	1,757	-5.926%
2026-07-24	1.3000	1.3000	1.3000	1.3000	+6.557%	49	1,757	-2.308%
2026-07-23	1.3000	1.3000	1.2200	1.2200	+1.667%	30	1,757	+4.098%
2026-07-22	1.1400	1.2000	1.1400	1.2000	-7.692%	32	1,757	+5.833%
2026-07-17	1.3000	1.3000	1.3000	1.3000	+6.557%	10	1,745	-2.308%
2026-07-02	1.2000	1.2200	1.2000	1.2200	+16.190%	2	1,754	+4.098%
2026-06-30	1.0500	1.0500	1.0500	1.0500	-19.231%	1	1,754	+20.952%
2026-06-23	1.3500	1.3500	1.3000	1.3000	0.000%	312	1,753	-2.308%
2026-06-22	1.2000	1.3000	1.2000	1.3000	-3.704%	90	1,970	-2.308%
2026-06-18	1.3500	1.3500	1.3500	1.3500	-4.255%	6	2,040	-5.926%
2026-06-15	1.4100	1.4100	1.4100	1.4100	-2.759%	1	2,040	-9.929%
2026-06-10	1.4000	1.5000	1.4000	1.4500	+3.571%	310	2,041	-12.414%
2026-06-09	1.5000	1.5000	1.4000	1.4000	+14.754%	21	2,127	-9.286%
2026-06-04	1.2200	1.2200	1.2200	1.2200	+16.190%	1	2,107	+4.098%
2026-06-01	1.0500	1.0500	1.0500	1.0500	-8.696%	100	2,107	+20.952%
2026-05-27	1.1500	1.1500	1.1500	1.1500	-14.815%	5	2,007	+10.435%
2026-05-26	1.3500	1.3500	1.3500	1.3500	+12.500%	1	2,002	-5.926%
2026-05-22	1.2000	1.2000	1.2000	1.2000	-4.000%	3	2,003	+5.833%
2026-05-19	1.3000	1.3000	1.2500	1.2500	0.000%	4	2,003	+1.600%
2026-05-18	1.2500	1.2500	1.2500	1.2500	+4.167%	1	2,002	+1.600%
2026-05-15	1.2000	1.2000	1.2000	1.2000	+4.348%	1	2,002	+5.833%
2026-05-14	1.1500	1.1500	1.1500	1.1500	0.000%	1	2,002	+10.435%
2026-05-13	1.1500	1.1500	1.1500	1.1500	-8.000%	29	1,902	+10.435%
2026-05-12	1.2500	1.2500	1.2500	1.2500	+2.459%	100	1,902	+1.600%
2026-05-11	1.2200	1.2200	1.2200	1.2200	+8.929%	1	1,902	+4.098%
2026-05-06	1.0500	1.2000	1.0500	1.1200	-5.085%	72	1,903	+13.393%
2026-05-05	1.5500	1.5500	1.1800	1.1800	-16.901%	7	1,836	+7.627%
2026-05-04	1.3100	1.4300	1.3000	1.4200	+1.429%	72	1,836	-10.563%
2026-05-01	1.3500	1.4000	1.3000	1.4000	+2.941%	37	1,832	-9.286%
2026-04-30	1.4500	1.4700	1.3500	1.3600	-15.000%	20	1,832	-6.618%
2026-04-29	1.6500	1.6500	1.6000	1.6000	-5.882%	48	1,826	-20.625%
2026-04-28	1.7000	1.7000	1.7000	1.7000	+6.250%	5	1,874	-25.294%
2026-04-24	1.6000	1.6000	1.6000	1.6000	-3.030%	1	1,869	-20.625%
2026-04-23	1.6500	1.6500	1.6500	1.6500	-2.941%	1	1,870	-23.030%
2026-04-21	1.7000	1.7000	1.7000	1.7000	+14.094%	2	1,869	-25.294%
2026-04-17	1.5500	1.5500	1.4900	1.4900	-3.247%	34	1,869	-14.765%
2026-04-16	1.5400	1.5400	1.5400	1.5400	+1.316%	1	1,869	-17.532%
2026-04-15	2.1000	2.1000	1.5200	1.5200	-15.556%	4	1,869	-16.447%
2026-04-06	1.8000	1.8000	1.8000	1.8000	-12.195%	5	1,865	-29.444%
2026-03-26	2.0500	2.0500	2.0500	2.0500	+9.626%	10	1,860	-38.049%
2026-03-25	1.8700	1.8700	1.8700	1.8700	-7.882%	10	1,860	-32.086%
2026-03-19	1.9500	2.0300	1.9500	2.0300	+4.103%	61	1,870	-37.438%
2026-03-18	2.0000	2.0000	1.9500	1.9500	+5.405%	30	1,909	-34.872%
2026-03-12	1.9200	1.9200	1.8500	1.8500	-2.632%	11	1,879	-31.351%
2026-03-11	1.8500	1.9500	1.8500	1.9000	+6.145%	14	1,871	-33.158%
2026-03-10	1.7900	1.7900	1.7900	1.7900	-5.789%	1	1,860	-29.050%
2026-03-09	1.8500	1.9000	1.8500	1.9000	+8.571%	14	1,860	-33.158%
2026-02-26	1.7500	1.7500	1.7500	1.7500	+2.941%	5	1,849	-27.429%
2026-02-25	1.6500	1.7000	1.6500	1.7000	-1.734%	34	1,810	-25.294%
2026-02-24	1.7300	1.7300	1.7300	1.7300	+10.191%	1	1,810	-26.590%
2026-02-23	1.8100	1.8700	1.5700	1.5700	-32.906%	270	1,810	-19.108%
2026-02-20	2.3400	2.3400	2.3400	2.3400	+44.444%	1	2,040	-45.726%
2026-02-18	1.6200	1.6200	1.6200	1.6200	-1.818%	1	2,039	-21.605%
2026-02-09	2.0400	2.0400	1.6500	1.6500	-21.429%	51	2,039	-23.030%
2026-02-03	2.0500	2.1000	2.0000	2.1000	+2.439%	415	1,989	-39.524%
2026-02-02	2.0000	2.0500	1.9500	2.0500	+5.128%	456	1,652	-38.049%
2026-01-27	1.9500	1.9500	1.9500	1.9500	+20.370%	1	1,273	-34.872%
2026-01-22	1.6200	1.6200	1.6200	1.6200	-7.955%	1	1,273	-21.605%
2026-01-20	1.7600	1.7600	1.7600	1.7600	+12.821%	1	1,273	-27.841%
2026-01-15	1.5600	1.5600	1.5600	1.5600	-13.333%	2	1,273	-18.590%
2026-01-08	1.8000	1.8000	1.8000	1.8000	-11.765%	10	1,273	-29.444%
2026-01-05	2.0300	2.0500	2.0000	2.0400	-1.449%	9	1,266	-37.745%
2026-01-02	2.0000	2.1700	2.0000	2.0700	-5.909%	23	1,266	-38.647%
2025-12-30	2.2000	2.2000	2.2000	2.2000	+12.821%	100	1,253	-42.273%
2025-12-23	1.9500	1.9500	1.9500	1.9500	-2.500%	7	1,253	-34.872%
2025-12-22	2.0000	2.0000	2.0000	2.0000	+4.712%	1	1,253	-36.500%
2025-12-09	1.9100	1.9100	1.9100	1.9100	-2.551%	4	1,253	-33.508%
2025-12-04	1.8500	1.9600	1.8500	1.9600	-2.970%	12	1,249	-35.204%
2025-12-03	1.9500	2.0400	1.9000	2.0200	+2.538%	14	1,237	-37.129%
2025-12-02	1.8800	2.0900	1.8800	1.9700	+8.242%	11	1,223	-35.533%
2025-12-01	1.9800	1.9800	1.8200	1.8200	-3.191%	5	1,213	-30.220%
2025-11-26	2.1500	2.1500	1.8800	1.8800	-14.155%	50	1,182	-32.447%
2025-11-14	2.1900	2.1900	2.1900	2.1900	+6.829%	1	1,182	-42.009%
2025-11-13	2.1300	2.1300	1.7800	2.0500	+1.990%	260	1,181	-38.049%
2025-11-10	2.2000	2.2000	2.0100	2.0100	+3.077%	3	931	-36.816%
2025-11-06	1.9500	1.9500	1.9500	1.9500	+5.405%	1	934	-34.872%
2025-11-04	1.7100	1.8500	1.6600	1.8500	+13.497%	8	933	-31.351%
2025-10-31	1.6300	1.6300	1.6300	1.6300	-15.544%	5	929	-22.086%
2025-10-30	1.9300	1.9300	1.9300	1.9300	+10.286%	1	929	-34.197%
2025-10-28	1.6100	1.7500	1.6100	1.7500	-2.778%	44	930	-27.429%
2025-10-27	1.7800	1.8000	1.7800	1.8000	-24.686%	103	785	-29.444%
2025-10-24	2.3900	2.3900	2.3900	2.3900	+38.150%	2	785	-46.862%
2025-10-23	1.7100	1.8600	1.7100	1.7300	-1.143%	29	783	-26.590%
2025-10-22	1.7500	1.7500	1.7500	1.7500	+3.550%	2	762	-27.429%
2025-10-21	1.6900	1.6900	1.6900	1.6900	+3.049%	20	761	-24.852%
2025-10-20	1.6400	1.6400	1.6400	1.6400	-8.380%	10	751	-22.561%
2025-10-17	1.9000	1.9000	1.7900	1.7900	+2.286%	8	741	-29.050%
2025-10-16	1.6600	1.7800	1.6600	1.7500	0.000%	152	737	-27.429%
2025-10-13	1.7500	1.7500	1.7500	1.7500	+2.941%	2	809	-27.429%
2025-10-10	1.7000	1.7100	1.7000	1.7000	0.000%	501	807	-25.294%
2025-10-09	1.7000	1.7000	1.7000	1.7000	+6.250%	1	306	-25.294%
2025-10-08	1.6500	1.6500	1.6000	1.6000	+1.266%	47	306	-20.625%
2025-10-06	1.6300	1.6300	1.5800	1.5800	-2.469%	4	259	-19.620%
2025-10-03	1.5000	1.6500	1.5000	1.6200	-1.818%	104	259	-21.605%
2025-10-02	1.6500	1.6500	1.6500	1.6500	+0.610%	2	155	-23.030%
2025-09-30	1.6400	1.6400	1.6400	1.6400	+2.500%	2	153	-22.561%
2025-09-26	1.5600	1.6500	1.5600	1.6000	+6.667%	54	155	-20.625%
2025-09-24	1.5000	1.5000	1.5000	1.5000	+3.448%	1	101	-15.333%
2025-09-23	1.4000	1.4500	1.4000	1.4500	+2.837%	82	100	-12.414%
2025-09-19	1.4100	1.4100	1.4100	1.4100	-1.399%	2	20	-9.929%
2025-09-18	1.4300	1.4300	1.4300	1.4300	+2.878%	1	18	-11.189%
2025-09-17	1.4300	1.4300	1.3900	1.3900	-0.714%	7	17	-8.633%
2025-09-16	1.4000	1.4000	1.4000	1.4000	0.000%	10	10	-9.286%

.dark-mode .rsVNLS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rsVNLS{ color: #333333; background-color: white; border: 2px solid #333333; }AUR20280121P5AUR Jan 21 2028 5.00 Put (AUR280121P00005000)option OPRA

AUR20280121P5
AUR Jan 21 2028 5.00 Put (AUR280121P00005000)
option OPRA