Dark

ET20280121P13
ET Jan 21 2028 13.00 Put (ET280121P00013000)
option OPRA

EOD

Sep 29, 2026

0.2400-4.000%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2400	0.2400	0.2400	0.2400	-4.000%	7	10,215	0.000%
2026-09-21	0.1500	0.2500	0.1500	0.2500	+38.889%	13	10,208	-4.000%
2026-09-15	0.1800	0.1800	0.1800	0.1800	-5.263%	2	10,199	+33.333%
2026-08-21	0.1900	0.1900	0.1900	0.1900	0.000%	1	10,201	+26.316%
2026-08-17	0.2000	0.2000	0.1900	0.1900	0.000%	10	10,201	+26.316%
2026-08-11	0.1900	0.1900	0.1900	0.1900	-36.667%	14	10,191	+26.316%
2026-08-10	0.3000	0.3000	0.3000	0.3000	+20.000%	1	10,191	-20.000%
2026-08-07	0.2200	0.2500	0.2200	0.2500	-37.500%	102	10,190	-4.000%
2026-08-05	0.4000	0.4000	0.4000	0.4000	+37.931%	1	10,088	-40.000%
2026-07-31	0.2900	0.2900	0.2900	0.2900	+16.000%	10	10,087	-17.241%
2026-07-30	0.2500	0.2500	0.2500	0.2500	-28.571%	2	10,077	-4.000%
2026-07-28	0.3500	0.3500	0.3500	0.3500	+16.667%	1	10,077	-31.429%
2026-07-24	0.3000	0.3000	0.3000	0.3000	-3.226%	100	10,076	-20.000%
2026-07-21	0.3100	0.3100	0.3100	0.3100	0.000%	100	9,976	-22.581%
2026-07-20	0.2900	0.3700	0.2900	0.3100	0.000%	105	9,876	-22.581%
2026-07-17	0.3100	0.3100	0.3100	0.3100	0.000%	100	9,775	-22.581%
2026-07-16	0.3100	0.3100	0.3100	0.3100	-3.125%	200	9,675	-22.581%
2026-07-15	0.3100	0.3300	0.3100	0.3200	0.000%	402	9,475	-25.000%
2026-07-08	0.3200	0.3200	0.3200	0.3200	-3.030%	50	9,273	-25.000%
2026-07-06	0.3400	0.3400	0.3300	0.3300	-8.333%	221	9,273	-27.273%
2026-07-02	0.3900	0.3900	0.3600	0.3600	-2.703%	102	9,073	-33.333%
2026-07-01	0.3600	0.3700	0.3600	0.3700	-11.905%	200	9,073	-35.135%
2026-06-30	0.4200	0.4200	0.4200	0.4200	+13.514%	700	8,873	-42.857%
2026-06-26	0.3700	0.3700	0.3700	0.3700	0.000%	100	8,577	-35.135%
2026-06-24	0.3700	0.3700	0.3700	0.3700	+2.778%	100	8,477	-35.135%
2026-06-23	0.3600	0.3600	0.3600	0.3600	0.000%	161	8,377	-33.333%
2026-06-22	0.4000	0.4000	0.3600	0.3600	-10.000%	200	8,377	-33.333%
2026-06-17	0.4000	0.4000	0.4000	0.4000	0.000%	100	8,077	-40.000%
2026-06-16	0.4000	0.4000	0.4000	0.4000	0.000%	100	8,077	-40.000%
2026-06-15	0.4000	0.4000	0.4000	0.4000	+5.263%	100	7,977	-40.000%
2026-06-12	0.3800	0.3800	0.3800	0.3800	-9.524%	1	7,877	-36.842%
2026-06-10	0.4200	0.4200	0.4200	0.4200	0.000%	40	7,876	-42.857%
2026-06-09	0.4200	0.4200	0.4200	0.4200	0.000%	50	7,916	-42.857%
2026-06-08	0.4200	0.4200	0.4200	0.4200	+31.250%	5	7,866	-42.857%
2026-05-22	0.3200	0.3200	0.3200	0.3200	0.000%	100	7,771	-25.000%
2026-05-18	0.3200	0.3200	0.3200	0.3200	+6.667%	100	7,771	-25.000%
2026-05-14	0.3000	0.3000	0.3000	0.3000	-18.919%	100	7,671	-20.000%
2026-05-11	0.4000	0.4000	0.3700	0.3700	+5.714%	110	7,571	-35.135%
2026-05-08	0.3700	0.3700	0.3500	0.3500	-20.455%	116	7,561	-31.429%
2026-05-07	0.4400	0.4400	0.4400	0.4400	+10.000%	1	7,448	-45.455%
2026-05-06	0.4000	0.4000	0.4000	0.4000	+17.647%	10	7,447	-40.000%
2026-05-05	0.3700	0.3700	0.3400	0.3400	-5.556%	200	7,437	-29.412%
2026-05-04	0.3600	0.3600	0.3600	0.3600	+2.857%	200	7,237	-33.333%
2026-05-01	0.3300	0.3500	0.3300	0.3500	+12.903%	245	6,827	-31.429%
2026-04-30	0.3700	0.3700	0.3100	0.3100	-16.216%	37	6,827	-22.581%
2026-04-29	0.4600	0.4600	0.3700	0.3700	-15.909%	402	6,833	-35.135%
2026-04-28	0.4200	0.4400	0.4200	0.4400	-4.348%	400	6,435	-45.455%
2026-04-27	0.4300	0.4600	0.4300	0.4600	-6.122%	301	6,035	-47.826%
2026-04-24	0.4300	0.4900	0.4300	0.4900	-10.909%	3	5,736	-51.020%
2026-04-22	0.4900	0.5500	0.4900	0.5500	+3.774%	314	5,739	-56.364%
2026-04-20	0.5300	0.5300	0.5300	0.5300	+6.000%	17	5,425	-54.717%
2026-04-17	0.5300	0.5400	0.5000	0.5000	-1.961%	16	5,408	-52.000%
2026-04-16	0.5700	0.5700	0.5100	0.5100	-12.069%	120	5,394	-52.941%
2026-04-15	0.6200	0.6200	0.5800	0.5800	+3.571%	101	5,274	-58.621%
2026-04-14	0.5700	0.5700	0.5600	0.5600	+1.818%	205	5,173	-57.143%
2026-04-13	0.5000	0.5500	0.5000	0.5500	+10.000%	201	4,968	-56.364%
2026-04-10	0.5000	0.5000	0.5000	0.5000	+11.111%	100	4,768	-52.000%
2026-04-09	0.4500	0.4500	0.4500	0.4500	-21.053%	1	4,668	-46.667%
2026-04-08	0.5700	0.5700	0.5700	0.5700	-6.557%	200	4,669	-57.895%
2026-04-06	0.5400	0.6200	0.5400	0.6100	-1.613%	102	4,518	-60.656%
2026-03-31	0.5300	0.6200	0.5300	0.6200	+19.231%	211	4,420	-61.290%
2026-03-30	0.5500	0.5500	0.5200	0.5200	+1.961%	5	4,335	-53.846%
2026-03-25	0.5100	0.5100	0.5100	0.5100	+6.250%	50	4,335	-52.941%
2026-03-24	0.5000	0.5000	0.4800	0.4800	-15.789%	210	4,385	-50.000%
2026-03-23	0.5700	0.5900	0.5700	0.5700	-3.390%	20	4,195	-57.895%
2026-03-20	0.5500	0.5900	0.5500	0.5900	+3.509%	200	4,205	-59.322%
2026-03-19	0.5500	0.6500	0.5500	0.5700	-12.308%	371	4,105	-57.895%
2026-03-18	0.6500	0.6500	0.6500	0.6500	+10.169%	1	4,144	-63.077%
2026-03-17	0.6000	0.6000	0.5800	0.5900	-1.667%	201	4,145	-59.322%
2026-03-16	0.5600	0.6000	0.5600	0.6000	-14.286%	2	3,944	-60.000%
2026-03-13	0.6600	0.7000	0.6600	0.7000	+11.111%	55	3,945	-65.714%
2026-03-06	0.6300	0.6300	0.6300	0.6300	0.000%	2	3,949	-61.905%
2026-03-04	0.6200	0.6300	0.6200	0.6300	+1.613%	8	3,947	-61.905%
2026-03-03	0.5800	0.6200	0.5600	0.6200	+6.897%	87	3,939	-61.290%
2026-03-02	0.6000	0.6000	0.5800	0.5800	-10.769%	54	3,904	-58.621%
2026-02-27	0.6200	0.6500	0.6200	0.6500	+4.839%	101	3,956	-63.077%
2026-02-25	0.6200	0.6200	0.6200	0.6200	+3.333%	5	3,950	-61.290%
2026-02-24	0.6600	0.6700	0.6000	0.6000	+9.091%	205	3,950	-60.000%
2026-02-23	0.5600	0.5600	0.5500	0.5500	-8.333%	36	3,949	-56.364%
2026-02-20	0.6000	0.6000	0.6000	0.6000	+1.695%	2	3,949	-60.000%
2026-02-19	0.5900	0.5900	0.5900	0.5900	-1.667%	1	3,947	-59.322%
2026-02-18	0.6000	0.6000	0.6000	0.6000	+1.695%	2	3,947	-60.000%
2026-02-17	0.5900	0.5900	0.5900	0.5900	-7.813%	3	3,945	-59.322%
2026-02-13	0.6800	0.6800	0.6400	0.6400	-7.246%	300	3,848	-62.500%
2026-02-12	0.6500	0.6900	0.6500	0.6900	+2.985%	223	3,848	-65.217%
2026-02-10	0.6700	0.6700	0.6700	0.6700	-11.842%	100	3,625	-64.179%
2026-02-06	0.7600	0.7600	0.7600	0.7600	+2.703%	50	3,625	-68.421%
2026-02-05	0.7600	0.7600	0.7400	0.7400	-3.896%	60	3,625	-67.568%
2026-02-04	0.7500	0.7700	0.7500	0.7700	+5.479%	200	3,625	-68.831%
2026-02-03	0.7400	0.7600	0.7300	0.7300	-3.947%	201	3,425	-67.123%
2026-02-02	0.7600	0.7600	0.7600	0.7600	+18.750%	100	3,224	-68.421%
2026-01-29	0.7100	0.7100	0.6400	0.6400	-18.987%	101	3,124	-62.500%
2026-01-28	0.7900	0.7900	0.7900	0.7900	+5.333%	1	3,025	-69.620%
2026-01-22	0.7300	0.7600	0.7300	0.7500	-1.316%	54	3,024	-68.000%
2026-01-21	0.8200	0.8200	0.7600	0.7600	-13.636%	12	3,023	-68.421%
2026-01-20	0.8800	0.8800	0.8800	0.8800	+6.024%	1	3,030	-72.727%
2026-01-16	0.8000	0.8500	0.8000	0.8300	-1.190%	411	3,031	-71.084%
2026-01-15	0.8300	0.9000	0.8300	0.8400	-5.618%	209	3,031	-71.429%
2026-01-14	1.0000	1.0000	0.8500	0.8900	-1.111%	26	3,035	-73.034%
2026-01-13	0.9000	0.9000	0.9000	0.9000	-12.621%	5	3,009	-73.333%
2026-01-09	1.0000	1.0300	0.9500	1.0300	+4.040%	220	3,009	-76.699%
2026-01-08	1.0700	1.0700	0.9900	0.9900	-8.333%	125	2,791	-75.758%
2026-01-07	1.2600	1.3500	1.0800	1.0800	-6.087%	84	2,706	-77.778%
2026-01-06	1.1500	1.1500	1.1500	1.1500	+1.770%	100	2,659	-79.130%
2026-01-05	1.1600	1.1600	1.0600	1.1300	+10.784%	31	2,553	-78.761%
2026-01-02	1.1000	1.1000	1.0200	1.0200	-5.556%	60	2,553	-76.471%
2025-12-31	1.0900	1.0900	1.0800	1.0800	-3.571%	45	2,543	-77.778%
2025-12-29	1.1600	1.1600	1.1200	1.1200	-5.882%	170	2,543	-78.571%
2025-12-26	1.1900	1.1900	1.1900	1.1900	+1.709%	25	2,444	-79.832%
2025-12-24	1.1700	1.1700	1.1700	1.1700	-5.645%	19	2,415	-79.487%
2025-12-23	1.2400	1.2400	1.2400	1.2400	+2.479%	1	2,415	-80.645%
2025-12-22	1.2000	1.2100	1.2000	1.2100	-4.724%	141	2,415	-80.165%
2025-12-18	1.2600	1.2700	1.2600	1.2700	+4.959%	4	2,415	-81.102%
2025-12-17	1.2500	1.2500	1.2100	1.2100	+4.310%	436	2,414	-80.165%
2025-12-15	1.2100	1.2100	1.1600	1.1600	-4.918%	24	1,980	-79.310%
2025-12-11	1.2000	1.2200	1.1900	1.2200	+1.667%	182	1,957	-80.328%
2025-12-10	1.2800	1.2800	1.2000	1.2000	+4.348%	500	1,812	-80.000%
2025-12-09	1.1300	1.1500	1.1300	1.1500	+0.877%	12	1,317	-79.130%
2025-12-08	1.1600	1.1600	1.1400	1.1400	+7.547%	23	1,317	-78.947%
2025-12-05	1.0600	1.0600	1.0600	1.0600	-9.402%	1	1,294	-77.358%
2025-12-04	1.2500	1.2500	1.1700	1.1700	+6.364%	110	1,293	-79.487%
2025-12-01	1.1000	1.1000	1.1000	1.1000	-5.172%	23	1,306	-78.182%
2025-11-19	1.1100	1.1600	1.1100	1.1600	-4.132%	26	1,283	-79.310%
2025-11-18	1.2100	1.2100	1.2100	1.2100	+0.833%	21	1,259	-80.165%
2025-11-14	1.2000	1.2000	1.2000	1.2000	-6.250%	23	1,259	-80.000%
2025-11-11	1.4100	1.4100	1.2800	1.2800	-4.478%	3	1,259	-81.250%
2025-11-10	1.3400	1.3400	1.3400	1.3400	-4.286%	50	1,256	-82.090%
2025-11-07	1.3500	1.4000	1.3500	1.4000	+11.111%	29	1,206	-82.857%
2025-11-04	1.2500	1.2600	1.2500	1.2600	-2.326%	23	1,177	-80.952%
2025-10-28	1.3000	1.3000	1.2900	1.2900	+16.216%	7	1,154	-81.395%
2025-10-27	1.1100	1.1100	1.1100	1.1100	-19.565%	2	1,145	-78.378%
2025-10-23	1.3300	1.3800	1.3300	1.3800	0.000%	3	1,145	-82.609%
2025-10-22	1.3000	1.3800	1.2500	1.3800	-2.817%	76	1,142	-82.609%
2025-10-21	1.3500	1.4200	1.3500	1.4200	+2.158%	13	1,127	-83.099%
2025-10-20	1.3900	1.3900	1.3900	1.3900	+2.963%	2	1,114	-82.734%
2025-10-15	1.4000	1.4000	1.3500	1.3500	-3.571%	253	1,112	-82.222%
2025-10-13	1.4000	1.4000	1.4000	1.4000	-12.500%	4	1,209	-82.857%
2025-10-10	1.4000	1.6000	1.4000	1.6000	+14.286%	1,053	1,205	-85.000%
2025-10-09	1.4000	1.4000	1.4000	1.4000	-2.778%	2	153	-82.857%
2025-10-08	1.4400	1.4400	1.4400	1.4400	+0.699%	2	151	-83.333%
2025-10-07	1.4000	1.4300	1.3800	1.4300	+5.147%	65	153	-83.217%
2025-10-06	1.3800	1.3800	1.3600	1.3600	+8.800%	2	118	-82.353%
2025-09-30	1.2500	1.2500	1.2000	1.2500	-0.794%	101	118	-80.800%
2025-09-23	1.2500	1.2600	1.2500	1.2600	0.000%	17	17	-80.952%

.dark-mode .W5RNmB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W5RNmB{ color: #333333; background-color: white; border: 2px solid #333333; }ET20280121P13ET Jan 21 2028 13.00 Put (ET280121P00013000)option OPRA

ET20280121P13
ET Jan 21 2028 13.00 Put (ET280121P00013000)
option OPRA