Dark

ET20250620P16
ET Jun 20 2025 16.00 Put (ET250620P00016000)
option OPRA

EOD

May 20, 2025

0.0500-16.667%(-0.0100)1,049

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	0.05	0.21	0.04	0.05	-16.667%	1,049	7,306	0.000%
2025-05-19	0.07	0.07	0.05	0.06	0.000%	86	8,308	-16.667%
2025-05-16	0.26	0.26	0.06	0.06	-25.000%	72	8,355	-16.667%
2025-05-15	0.08	0.08	0.08	0.08	+14.286%	3	8,363	-37.500%
2025-05-14	0.07	0.08	0.07	0.07	0.000%	98	8,364	-28.571%
2025-05-13	0.10	0.10	0.06	0.07	-41.667%	540	8,457	-28.571%
2025-05-12	0.09	0.12	0.07	0.12	-29.412%	159	8,387	-58.333%
2025-05-09	0.23	0.23	0.17	0.17	-19.048%	134	8,449	-70.588%
2025-05-08	0.41	0.41	0.21	0.21	-43.243%	60	8,458	-76.190%
2025-05-07	0.48	0.53	0.35	0.37	-54.878%	195	8,481	-86.486%
2025-05-06	0.58	0.82	0.58	0.82	+12.329%	112	8,542	-93.902%
2025-05-05	0.71	0.73	0.62	0.73	+32.727%	176	8,517	-93.151%
2025-05-02	0.50	0.57	0.50	0.55	-3.509%	142	8,360	-90.909%
2025-05-01	0.50	0.58	0.47	0.57	-20.833%	242	8,294	-91.228%
2025-04-30	0.50	0.72	0.50	0.72	+67.442%	199	8,116	-93.056%
2025-04-29	0.43	0.43	0.40	0.43	+10.256%	67	7,961	-88.372%
2025-04-28	0.29	0.39	0.29	0.39	+8.333%	43	7,929	-87.179%
2025-04-25	0.36	0.40	0.35	0.36	0.000%	110	7,892	-86.111%
2025-04-24	0.44	0.46	0.36	0.36	-29.412%	7	7,840	-86.111%
2025-04-23	0.51	0.51	0.47	0.51	-17.742%	22	7,840	-90.196%
2025-04-22	0.62	0.63	0.57	0.62	-21.519%	36	7,818	-91.935%
2025-04-21	0.56	0.88	0.56	0.79	+54.902%	576	7,806	-93.671%
2025-04-17	0.55	0.55	0.48	0.51	-26.087%	102	7,903	-90.196%
2025-04-16	0.61	0.74	0.56	0.69	+9.524%	1,420	7,903	-92.754%
2025-04-15	0.68	0.68	0.63	0.63	-21.250%	1,011	8,307	-92.063%
2025-04-14	0.90	1.00	0.80	0.80	-36.508%	36	7,547	-93.750%
2025-04-11	1.37	1.37	1.25	1.26	-14.865%	772	7,547	-96.032%
2025-04-10	1.34	1.48	1.15	1.48	+55.789%	27	7,546	-96.622%
2025-04-09	1.87	2.00	0.91	0.95	-32.143%	91	7,541	-94.737%
2025-04-08	1.04	1.45	0.99	1.40	-13.043%	206	7,577	-96.429%
2025-04-07	1.30	2.05	1.30	1.61	+28.800%	99	7,624	-96.894%
2025-04-04	0.66	1.45	0.66	1.25	+220.513%	5,678	7,599	-96.000%
2025-04-03	0.34	0.39	0.28	0.39	+254.545%	21	6,481	-87.179%
2025-04-02	0.11	0.11	0.11	0.11	-8.333%	1	6,463	-54.545%
2025-04-01	0.15	0.15	0.12	0.12	-25.000%	8	6,463	-58.333%
2025-03-31	0.16	0.16	0.16	0.16	+14.286%	10	6,463	-68.750%
2025-03-28	0.14	0.14	0.14	0.14	+16.667%	1,000	6,453	-64.286%
2025-03-25	0.10	0.12	0.10	0.12	0.000%	55	5,953	-58.333%
2025-03-24	0.12	0.12	0.12	0.12	-36.842%	75	5,983	-58.333%
2025-03-21	0.19	0.19	0.19	0.19	+26.667%	20	6,013	-73.684%
2025-03-20	0.15	0.15	0.15	0.15	0.000%	15	6,013	-66.667%
2025-03-19	0.15	0.15	0.15	0.15	-25.000%	13	6,003	-66.667%
2025-03-18	0.20	0.20	0.20	0.20	+5.263%	5	6,016	-75.000%
2025-03-17	0.20	0.20	0.19	0.19	-20.833%	36	6,011	-73.684%
2025-03-14	0.25	0.25	0.24	0.24	-27.273%	6	6,047	-79.167%
2025-03-13	0.28	0.34	0.28	0.33	+6.452%	35	6,073	-84.848%
2025-03-12	0.36	0.37	0.30	0.31	-26.190%	137	6,073	-83.871%
2025-03-11	0.52	0.52	0.40	0.42	-45.455%	41	6,082	-88.095%
2025-03-10	0.62	0.77	0.62	0.77	+63.830%	185	6,052	-93.506%
2025-03-07	0.49	0.58	0.45	0.47	-4.082%	222	5,953	-89.362%
2025-03-06	0.46	0.50	0.39	0.49	+40.000%	255	5,895	-89.796%
2025-03-05	0.30	0.38	0.30	0.35	+40.000%	176	6,006	-85.714%
2025-03-04	0.25	0.33	0.25	0.25	+38.889%	51	5,854	-80.000%
2025-03-03	0.18	0.18	0.18	0.18	+5.882%	10	5,817	-72.222%
2025-02-24	0.17	0.17	0.17	0.17	+30.769%	1	5,817	-70.588%
2025-02-21	0.11	0.13	0.11	0.13	+44.444%	200	5,816	-61.538%
2025-02-19	0.08	0.09	0.08	0.09	-30.769%	256	5,867	-44.444%
2025-02-12	0.15	0.15	0.13	0.13	+8.333%	6	6,108	-61.538%
2025-02-06	0.12	0.12	0.12	0.12	0.000%	25	6,102	-58.333%
2025-02-04	0.11	0.12	0.11	0.12	0.000%	6	6,127	-58.333%
2025-01-31	0.12	0.12	0.12	0.12	-29.412%	10	6,131	-58.333%
2025-01-27	0.15	0.17	0.15	0.17	+54.545%	9	6,126	-70.588%
2025-01-21	0.12	0.12	0.11	0.11	-15.385%	9	6,117	-54.545%
2025-01-17	0.13	0.13	0.13	0.13	-7.143%	20	6,108	-61.538%
2025-01-15	0.15	0.15	0.13	0.14	-12.500%	21	6,108	-64.286%
2025-01-14	0.16	0.16	0.15	0.16	-15.789%	77	6,109	-68.750%
2025-01-13	0.19	0.19	0.19	0.19	+5.556%	10	6,176	-73.684%
2025-01-08	0.18	0.18	0.18	0.18	-5.263%	10	6,156	-72.222%
2025-01-07	0.19	0.19	0.19	0.19	+5.556%	30	6,156	-73.684%
2025-01-06	0.18	0.18	0.18	0.18	+5.882%	20	6,146	-72.222%
2025-01-02	0.17	0.17	0.17	0.17	-15.000%	50	6,146	-70.588%
2024-12-31	0.20	0.20	0.20	0.20	0.000%	3	6,199	-75.000%
2024-12-30	0.22	0.22	0.20	0.20	-16.667%	80	6,199	-75.000%
2024-12-27	0.24	0.24	0.24	0.24	+14.286%	6	6,279	-79.167%
2024-12-26	0.21	0.21	0.21	0.21	0.000%	10	6,276	-76.190%
2024-12-24	0.21	0.21	0.21	0.21	-25.000%	50	6,336	-76.190%
2024-12-23	0.29	0.29	0.28	0.28	-9.677%	50	6,336	-82.143%
2024-12-20	0.31	0.31	0.31	0.31	0.000%	80	6,326	-83.871%
2024-12-17	0.31	0.31	0.31	0.31	+10.714%	1	6,246	-83.871%
2024-12-16	0.28	0.28	0.28	0.28	+7.692%	15	6,230	-82.143%
2024-12-13	0.26	0.26	0.26	0.26	+8.333%	10,000	6,230	-80.769%
2024-12-12	0.24	0.24	0.24	0.24	+4.348%	10	1,230	-79.167%
2024-12-06	0.23	0.23	0.23	0.23	-14.815%	20	1,220	-78.261%
2024-12-04	0.27	0.27	0.25	0.27	+8.000%	95	1,210	-81.481%
2024-12-03	0.27	0.27	0.25	0.25	0.000%	6	1,237	-80.000%
2024-12-02	0.25	0.25	0.25	0.25	+4.167%	2	1,235	-80.000%
2024-11-27	0.24	0.24	0.24	0.24	-11.111%	200	1,273	-79.167%
2024-11-26	0.25	0.27	0.25	0.27	-6.897%	70	1,273	-81.481%
2024-11-25	0.26	0.29	0.21	0.29	+7.407%	162	1,243	-82.759%
2024-11-22	0.26	0.28	0.26	0.27	-15.625%	220	1,096	-81.481%
2024-11-21	0.29	0.32	0.29	0.32	-5.882%	35	991	-84.375%
2024-11-20	0.32	0.34	0.32	0.34	-12.821%	105	985	-85.294%
2024-11-19	0.40	0.40	0.37	0.39	-7.143%	12	880	-87.179%
2024-11-18	0.43	0.46	0.41	0.42	-14.286%	275	874	-88.095%
2024-11-15	0.51	0.51	0.49	0.49	-2.000%	14	601	-89.796%
2024-11-14	0.52	0.53	0.50	0.50	-7.407%	69	595	-90.000%
2024-11-13	0.54	0.54	0.53	0.54	-1.818%	54	526	-90.741%
2024-11-12	0.54	0.57	0.54	0.55	+10.000%	105	496	-90.909%
2024-11-11	0.52	0.52	0.48	0.50	-3.846%	12	391	-90.000%
2024-11-08	0.50	0.52	0.50	0.52	+13.043%	70	381	-90.385%
2024-11-07	0.47	0.47	0.46	0.46	-49.451%	80	346	-89.130%
2024-11-04	0.93	0.93	0.91	0.91	-13.333%	26	266	-94.505%
2024-10-31	1.05	1.05	1.05	1.05	+7.143%	9	241	-95.238%
2024-10-28	0.98	0.98	0.98	0.98	-3.922%	1	232	-94.898%
2024-10-25	1.00	1.02	1.00	1.02	+4.082%	42	231	-95.098%
2024-10-24	1.02	1.02	0.98	0.98	0.000%	5	211	-94.898%
2024-10-22	0.61	0.98	0.61	0.98	0.000%	210	210	-94.898%

.dark-mode .xNvYzR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xNvYzR{ color: #333333; background-color: white; border: 2px solid #333333; }ET20250620P16ET Jun 20 2025 16.00 Put (ET250620P00016000)option OPRA

ET20250620P16
ET Jun 20 2025 16.00 Put (ET250620P00016000)
option OPRA