Dark

ET20250620P18
ET Jun 20 2025 18.00 Put (ET250620P00018000)
option OPRA

EOD

May 20, 2025

0.4100-8.889%(-0.0400)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	0.58	0.58	0.36	0.41	-8.889%	71	8,222	0.000%
2025-05-19	0.54	0.58	0.42	0.45	-11.765%	51	8,264	-8.889%
2025-05-16	0.46	0.53	0.46	0.51	0.000%	466	8,232	-19.608%
2025-05-15	0.48	0.57	0.48	0.51	+15.909%	423	8,078	-19.608%
2025-05-14	0.53	0.57	0.44	0.44	-10.204%	223	7,792	-6.818%
2025-05-13	0.72	0.72	0.49	0.49	-34.667%	257	7,741	-16.327%
2025-05-12	0.68	0.84	0.65	0.75	-23.469%	116	7,778	-45.333%
2025-05-09	1.10	1.10	0.89	0.98	-6.667%	364	7,743	-58.163%
2025-05-08	1.22	1.48	1.05	1.05	-29.054%	19	7,724	-60.952%
2025-05-07	1.69	1.69	1.40	1.48	-36.752%	35	7,725	-72.297%
2025-05-06	2.24	2.34	2.24	2.34	+17.000%	8	7,735	-82.479%
2025-05-05	2.11	2.11	1.96	2.00	+12.994%	48	7,736	-79.500%
2025-05-02	1.73	1.77	1.73	1.77	+12.025%	8	7,726	-76.836%
2025-05-01	1.69	1.69	1.58	1.58	-18.135%	6	7,726	-74.051%
2025-04-30	1.99	1.99	1.73	1.93	+41.912%	21	7,730	-78.756%
2025-04-29	1.36	1.36	1.36	1.36	+4.615%	2	7,739	-69.853%
2025-04-28	1.06	1.30	1.06	1.30	+4.839%	7	7,738	-68.462%
2025-04-25	1.24	1.24	1.23	1.24	+4.202%	122	7,731	-66.935%
2025-04-24	1.37	1.38	1.17	1.19	-14.388%	11	7,715	-65.546%
2025-04-23	1.40	1.40	1.21	1.39	-17.262%	117	7,721	-70.504%
2025-04-22	1.73	1.73	1.68	1.68	-14.286%	3	7,632	-75.595%
2025-04-21	1.45	1.96	1.45	1.96	+47.368%	18	7,630	-79.082%
2025-04-17	1.31	1.33	1.31	1.33	-21.765%	3	7,631	-69.173%
2025-04-16	1.52	1.70	1.52	1.70	+6.250%	50	7,631	-75.882%
2025-04-15	1.63	1.63	1.60	1.60	-17.098%	201	7,661	-74.375%
2025-04-14	2.03	2.03	1.93	1.93	-26.054%	5	7,461	-78.756%
2025-04-11	3.00	3.02	2.61	2.61	-7.774%	16	7,465	-84.291%
2025-04-10	2.48	2.83	2.48	2.83	+45.128%	5	7,470	-85.512%
2025-04-09	3.39	3.39	1.86	1.95	-31.095%	481	7,465	-78.974%
2025-04-08	2.08	2.83	1.97	2.83	+1.071%	56	7,611	-85.512%
2025-04-07	3.53	3.53	2.30	2.80	+21.212%	419	7,635	-85.357%
2025-04-04	2.09	2.79	2.09	2.31	+87.805%	17,736	7,497	-82.251%
2025-04-03	0.97	1.23	0.97	1.23	+141.176%	277	16,344	-66.667%
2025-04-02	0.57	0.57	0.51	0.51	-15.000%	749	16,392	-19.608%
2025-04-01	0.68	0.68	0.60	0.60	-3.226%	117	15,804	-31.667%
2025-03-31	0.75	0.75	0.62	0.62	+3.333%	27	15,917	-33.871%
2025-03-28	0.60	0.60	0.60	0.60	+20.000%	2	15,916	-31.667%
2025-03-27	0.53	0.53	0.50	0.50	+2.041%	13	15,915	-18.000%
2025-03-26	0.45	0.49	0.43	0.49	-7.547%	42	15,910	-16.327%
2025-03-24	0.64	0.64	0.49	0.53	-25.352%	173	15,912	-22.642%
2025-03-21	0.68	0.71	0.68	0.71	+20.339%	436	15,768	-42.254%
2025-03-20	0.59	0.59	0.59	0.59	-9.231%	100	15,613	-30.508%
2025-03-19	0.65	0.65	0.65	0.65	-9.722%	20	15,557	-36.923%
2025-03-18	0.60	0.72	0.60	0.72	+14.286%	122	15,547	-43.056%
2025-03-17	0.65	0.65	0.60	0.63	-18.182%	238	15,511	-34.921%
2025-03-14	1.05	1.05	0.72	0.77	-18.085%	17,740	15,398	-46.753%
2025-03-13	0.85	1.00	0.85	0.94	+4.444%	47	6,604	-56.383%
2025-03-12	0.98	0.98	0.88	0.90	-32.331%	28	6,604	-54.444%
2025-03-11	1.64	1.64	1.18	1.33	-27.322%	49	6,627	-69.173%
2025-03-10	1.61	1.83	1.61	1.83	+30.714%	78	6,582	-77.596%
2025-03-07	1.25	1.54	1.25	1.40	+7.692%	7,738	6,627	-70.714%
2025-03-06	1.07	1.39	1.04	1.30	+34.021%	364	8,922	-68.462%
2025-03-05	0.93	1.07	0.88	0.97	+22.785%	118	8,832	-57.732%
2025-03-04	0.81	1.02	0.76	0.79	+25.397%	620	8,757	-48.101%
2025-03-03	0.50	0.63	0.47	0.63	+14.545%	42	8,227	-34.921%
2025-02-28	0.66	0.66	0.55	0.55	-11.290%	38	8,254	-25.455%
2025-02-27	0.51	0.62	0.51	0.62	+1.639%	116	8,248	-33.871%
2025-02-26	0.53	0.61	0.53	0.61	-3.175%	22	8,142	-32.787%
2025-02-25	0.60	0.88	0.60	0.63	+10.526%	297	8,137	-34.921%
2025-02-24	0.55	0.64	0.53	0.57	+21.277%	66	8,048	-28.070%
2025-02-21	0.35	0.47	0.35	0.47	+46.875%	88	8,047	-12.766%
2025-02-20	0.34	0.34	0.32	0.32	+6.667%	33	8,010	+28.125%
2025-02-19	0.26	0.30	0.26	0.30	+11.111%	11	7,977	+36.667%
2025-02-18	0.29	0.29	0.27	0.27	-30.769%	27	7,978	+51.852%
2025-02-14	0.40	0.40	0.34	0.39	-2.500%	320	7,838	+5.128%
2025-02-13	0.43	0.43	0.40	0.40	-4.762%	53	7,838	+2.500%
2025-02-12	0.52	0.52	0.38	0.42	-6.667%	3,133	7,788	-2.381%
2025-02-11	0.41	0.45	0.41	0.45	+2.273%	283	4,839	-8.889%
2025-02-07	0.40	0.44	0.40	0.44	+29.412%	42	4,847	-6.818%
2025-02-06	0.34	0.34	0.34	0.34	+13.333%	5	4,826	+20.588%
2025-02-05	0.33	0.33	0.30	0.30	-23.077%	13	4,826	+36.667%
2025-02-03	0.42	0.42	0.36	0.39	-4.878%	53	4,820	+5.128%
2025-01-31	0.40	0.41	0.39	0.41	+5.128%	218	4,824	0.000%
2025-01-29	0.39	0.39	0.39	0.39	-18.750%	100	4,724	+5.128%
2025-01-28	0.48	0.48	0.48	0.48	-26.154%	1	4,624	-14.583%
2025-01-27	0.35	0.65	0.35	0.65	+132.143%	634	4,624	-36.923%
2025-01-24	0.28	0.28	0.28	0.28	0.000%	2	4,241	+46.429%
2025-01-23	0.29	0.29	0.28	0.28	-6.667%	100	4,240	+46.429%
2025-01-22	0.25	0.30	0.25	0.30	-3.226%	1,280	4,240	+36.667%
2025-01-21	2.66	2.66	0.31	0.31	-18.421%	99	4,236	+32.258%
2025-01-17	0.38	0.38	0.38	0.38	-13.636%	2	4,211	+7.895%
2025-01-16	0.45	0.45	0.43	0.44	+4.762%	208	4,211	-6.818%
2025-01-15	0.42	0.42	0.41	0.42	-23.636%	13	4,104	-2.381%
2025-01-14	0.52	0.55	0.52	0.55	-20.290%	100	4,103	-25.455%
2025-01-13	0.69	0.69	0.69	0.69	+6.154%	20	4,143	-40.580%
2025-01-10	0.52	0.65	0.52	0.65	+14.035%	1,648	4,123	-36.923%
2025-01-08	0.57	0.57	0.57	0.57	-1.724%	10	3,470	-28.070%
2025-01-07	0.58	0.58	0.58	0.58	+5.455%	100	3,470	-29.310%
2025-01-06	0.58	0.58	0.53	0.55	-8.333%	120	3,392	-25.455%
2025-01-03	0.59	0.60	0.59	0.60	-3.226%	606	3,310	-31.667%
2024-12-30	0.62	0.62	0.62	0.62	-12.676%	8	3,039	-33.871%
2024-12-26	0.70	0.71	0.70	0.71	+5.970%	42	3,047	-42.254%
2024-12-24	0.67	0.67	0.67	0.67	-16.250%	1	3,006	-38.806%
2024-12-23	0.80	0.80	0.80	0.80	-27.928%	4	3,006	-48.750%
2024-12-19	1.11	1.14	1.11	1.11	+0.909%	202	3,002	-63.063%
2024-12-18	0.95	1.10	0.95	1.10	+14.583%	24	2,832	-62.727%
2024-12-17	0.96	0.96	0.96	0.96	-4.000%	50	2,808	-57.292%
2024-12-16	0.86	1.00	0.84	1.00	+25.000%	111	2,758	-59.000%
2024-12-13	0.75	0.83	0.75	0.80	+8.108%	456	2,658	-48.750%
2024-12-12	0.75	0.75	0.74	0.74	-10.843%	13	2,728	-44.595%
2024-12-10	0.83	0.83	0.83	0.83	-1.190%	3	2,728	-50.602%
2024-12-09	0.82	0.84	0.82	0.84	+15.068%	102	2,726	-51.190%
2024-12-06	0.79	0.79	0.73	0.73	-5.195%	624	2,656	-43.836%
2024-12-05	0.83	0.83	0.77	0.77	-1.282%	103	2,472	-46.753%
2024-12-04	0.78	0.78	0.78	0.78	+5.405%	100	2,412	-47.436%
2024-12-03	0.73	0.81	0.73	0.74	+12.121%	210	2,412	-44.595%
2024-12-02	0.66	0.66	0.65	0.66	+6.452%	66	2,237	-37.879%
2024-11-29	0.62	0.62	0.62	0.62	-3.125%	2	2,177	-33.871%
2024-11-27	0.71	0.71	0.60	0.64	-15.789%	846	1,889	-35.938%
2024-11-26	0.76	0.76	0.74	0.76	-5.000%	41	1,889	-46.053%
2024-11-25	0.69	0.83	0.69	0.80	+8.108%	609	1,869	-48.750%
2024-11-22	0.75	0.75	0.74	0.74	-13.953%	44	1,265	-44.595%
2024-11-21	0.86	0.86	0.73	0.86	-14.000%	355	1,243	-52.326%
2024-11-20	1.03	1.03	1.00	1.00	+1.010%	18	889	-59.000%
2024-11-19	1.10	1.10	0.99	0.99	-30.769%	46	871	-58.586%
2024-11-15	1.43	1.43	1.43	1.43	-8.917%	2	826	-71.329%
2024-11-12	1.50	1.57	1.50	1.57	+4.667%	410	825	-73.885%
2024-11-08	1.57	1.60	1.50	1.50	+1.351%	810	415	-72.667%
2024-11-07	1.48	1.48	1.48	1.48	-3.896%	5	10	-72.297%
2024-11-06	1.54	1.54	1.54	1.54	0.000%	5	5	-73.377%

.dark-mode .Wmn2Pg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wmn2Pg{ color: #333333; background-color: white; border: 2px solid #333333; }ET20250620P18ET Jun 20 2025 18.00 Put (ET250620P00018000)option OPRA

ET20250620P18
ET Jun 20 2025 18.00 Put (ET250620P00018000)
option OPRA