Dark

ET20280121P15
ET Jan 21 2028 15.00 Put (ET280121P00015000)
option OPRA

EOD

Oct 1, 2026

0.4200-2.326%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4500	0.4500	0.4200	0.4200	-2.326%	4	6,274	0.000%
2026-09-30	0.3600	0.4300	0.2600	0.4300	+4.878%	5	6,276	-2.326%
2026-09-29	0.4100	0.4100	0.4100	0.4100	0.000%	1	6,273	+2.439%
2026-09-28	0.4100	0.4100	0.4100	0.4100	+10.811%	2	6,273	+2.439%
2026-09-25	0.4000	0.4200	0.3700	0.3700	-2.632%	204	6,271	+13.514%
2026-09-24	0.3500	0.3800	0.3500	0.3800	+5.556%	14	6,110	+10.526%
2026-09-23	0.3700	0.3700	0.3300	0.3600	0.000%	33	6,112	+16.667%
2026-09-22	0.3600	0.3600	0.3600	0.3600	+2.857%	2	6,124	+16.667%
2026-09-21	0.3000	0.3500	0.3000	0.3500	+25.000%	27	6,122	+20.000%
2026-09-18	0.3300	0.3900	0.2800	0.2800	-26.316%	29	6,096	+50.000%
2026-09-17	0.3800	0.3800	0.3800	0.3800	+35.714%	1	6,095	+10.526%
2026-09-16	0.2800	0.2800	0.2800	0.2800	+12.000%	25	6,094	+50.000%
2026-09-15	0.2500	0.2500	0.2500	0.2500	-7.407%	25	6,075	+68.000%
2026-09-11	0.2700	0.2700	0.2700	0.2700	-12.903%	1	6,075	+55.556%
2026-09-10	0.3100	0.3100	0.3100	0.3100	+6.897%	2	6,076	+35.484%
2026-09-09	0.3200	0.3200	0.2900	0.2900	-3.333%	125	6,074	+44.828%
2026-09-03	0.3300	0.3300	0.3000	0.3000	-6.250%	120	5,974	+40.000%
2026-09-02	0.3500	0.3500	0.3200	0.3200	+3.226%	215	5,874	+31.250%
2026-09-01	0.3100	0.3100	0.3100	0.3100	-6.061%	50	5,660	+35.484%
2026-08-31	0.3300	0.3300	0.3300	0.3300	0.000%	100	5,685	+27.273%
2026-08-28	0.3300	0.3300	0.3300	0.3300	-5.714%	1	5,585	+27.273%
2026-08-27	0.3500	0.3500	0.3500	0.3500	+9.375%	125	5,586	+20.000%
2026-08-26	0.3300	0.3300	0.3200	0.3200	-3.030%	200	5,466	+31.250%
2026-08-24	0.3500	0.3500	0.3300	0.3300	-26.667%	107	5,266	+27.273%
2026-08-21	0.4500	0.4500	0.4500	0.4500	+21.622%	1	5,173	-6.667%
2026-08-20	0.3700	0.3700	0.3700	0.3700	+15.625%	10	5,177	+13.514%
2026-08-19	0.3100	0.3200	0.3100	0.3200	0.000%	100	5,177	+31.250%
2026-08-18	0.3400	0.3400	0.3200	0.3200	-11.111%	225	5,077	+31.250%
2026-08-17	0.3600	0.3600	0.3600	0.3600	0.000%	100	4,852	+16.667%
2026-08-14	0.3600	0.3600	0.3600	0.3600	+2.857%	100	4,752	+16.667%
2026-08-13	0.3700	0.3700	0.3500	0.3500	-5.405%	125	4,652	+20.000%
2026-08-12	0.4100	0.4100	0.3700	0.3700	-7.500%	222	4,552	+13.514%
2026-08-11	0.4000	0.4100	0.4000	0.4000	-4.762%	301	4,396	+5.000%
2026-08-10	0.4200	0.4200	0.4100	0.4200	-8.696%	246	4,095	0.000%
2026-08-07	0.4500	0.4600	0.4200	0.4600	-6.122%	494	3,849	-8.696%
2026-08-05	0.4900	0.4900	0.4800	0.4900	+4.255%	200	3,362	-14.286%
2026-08-04	0.4800	0.4800	0.4700	0.4700	-7.843%	2	3,262	-10.638%
2026-08-03	0.5100	0.5100	0.5100	0.5100	+6.250%	200	3,260	-17.647%
2026-07-31	0.4800	0.4800	0.4800	0.4800	-4.000%	14	3,060	-12.500%
2026-07-30	0.5000	0.5100	0.5000	0.5000	0.000%	200	3,060	-16.000%
2026-07-28	0.5100	0.5200	0.5000	0.5000	-7.407%	102	2,886	-16.000%
2026-07-27	0.5900	0.5900	0.5400	0.5400	0.000%	17	2,886	-22.222%
2026-07-22	0.5400	0.5400	0.5400	0.5400	-1.818%	5	2,869	-22.222%
2026-07-20	0.5500	0.5500	0.5500	0.5500	-9.836%	4	2,869	-23.636%
2026-07-17	0.6400	0.6400	0.6100	0.6100	+7.018%	50	2,869	-31.148%
2026-07-16	0.5700	0.5700	0.5700	0.5700	-12.308%	6	2,869	-26.316%
2026-07-15	0.6500	0.6500	0.6500	0.6500	+8.333%	10	2,869	-35.385%
2026-07-14	0.6000	0.6000	0.6000	0.6000	-4.762%	1	2,869	-30.000%
2026-07-13	0.6300	0.6300	0.6300	0.6300	0.000%	7	2,869	-33.333%
2026-07-10	0.6000	0.6300	0.6000	0.6300	+5.000%	4	2,869	-33.333%
2026-07-09	0.6000	0.6000	0.6000	0.6000	0.000%	10	2,866	-30.000%
2026-07-08	0.6000	0.6000	0.6000	0.6000	-10.448%	1	2,876	-30.000%
2026-07-02	0.7200	0.7200	0.6700	0.6700	-14.103%	6	2,877	-37.313%
2026-06-24	0.7500	0.7800	0.7500	0.7800	0.000%	2	2,877	-46.154%
2026-06-22	0.8300	0.8300	0.7800	0.7800	+2.632%	2	2,877	-46.154%
2026-06-18	0.7600	0.7600	0.7600	0.7600	-10.588%	1	2,878	-44.737%
2026-06-16	0.7700	0.8500	0.7700	0.8500	+6.250%	50	2,878	-50.588%
2026-06-15	0.7400	0.8000	0.7400	0.8000	-3.614%	27	2,879	-47.500%
2026-06-11	0.7200	0.8300	0.7200	0.8300	-8.791%	13	2,855	-49.398%
2026-06-09	0.9100	0.9100	0.9100	0.9100	+21.333%	1	2,854	-53.846%
2026-06-05	0.7500	0.7500	0.7500	0.7500	+1.351%	30	2,855	-44.000%
2026-06-04	0.7200	0.7400	0.7200	0.7400	+4.225%	130	2,825	-43.243%
2026-06-03	0.7500	0.7500	0.7100	0.7100	-5.333%	34	2,795	-40.845%
2026-06-02	0.7500	0.7500	0.7500	0.7500	0.000%	20	2,765	-44.000%
2026-06-01	0.7300	0.7500	0.7300	0.7500	-19.355%	70	2,745	-44.000%
2026-05-29	0.8500	0.9300	0.8500	0.9300	+12.048%	51	2,675	-54.839%
2026-05-27	0.8000	0.8300	0.8000	0.8300	+10.667%	2	2,675	-49.398%
2026-05-26	0.7000	0.7500	0.7000	0.7500	+19.048%	12	2,674	-44.000%
2026-05-21	0.6700	0.6700	0.6300	0.6300	+6.780%	2	2,674	-33.333%
2026-05-19	0.5900	0.5900	0.5900	0.5900	-1.667%	5	2,672	-28.814%
2026-05-14	0.6000	0.6000	0.6000	0.6000	-25.000%	1	2,672	-30.000%
2026-05-11	0.8000	0.8000	0.8000	0.8000	+8.108%	502	2,672	-47.500%
2026-05-08	0.7500	0.7500	0.7400	0.7400	-3.896%	105	2,672	-43.243%
2026-05-07	0.7700	0.7700	0.7700	0.7700	+5.479%	1	2,587	-45.455%
2026-05-06	0.7300	0.7300	0.7300	0.7300	+21.667%	22	2,586	-42.466%
2026-05-05	0.6500	0.6500	0.6000	0.6000	-11.765%	15	2,586	-30.000%
2026-05-01	0.6500	0.7500	0.6500	0.6800	-1.449%	115	2,685	-38.235%
2026-04-30	0.7000	0.7100	0.6900	0.6900	-8.000%	31	2,685	-39.130%
2026-04-29	0.8000	0.8000	0.7500	0.7500	-18.478%	86	2,705	-44.000%
2026-04-24	0.9200	0.9200	0.9200	0.9200	+1.099%	5	2,790	-54.348%
2026-04-21	0.8600	0.9300	0.8500	0.9100	-5.208%	30	2,780	-53.846%
2026-04-20	0.9600	0.9600	0.9600	0.9600	-2.041%	20	2,780	-56.250%
2026-04-17	1.0000	1.0000	0.9800	0.9800	0.000%	45	2,760	-57.143%
2026-04-16	1.0100	1.0100	0.9800	0.9800	-3.922%	11	2,730	-57.143%
2026-04-15	1.0200	1.0200	1.0200	1.0200	-4.673%	25	2,724	-58.824%
2026-04-14	1.0700	1.0700	1.0700	1.0700	+4.902%	10	2,707	-60.748%
2026-04-13	0.8500	1.0200	0.8500	1.0200	+9.677%	58	2,707	-58.824%
2026-04-10	0.9300	0.9300	0.9300	0.9300	-2.105%	15	2,702	-54.839%
2026-04-09	0.9500	0.9500	0.9500	0.9500	-10.377%	25	2,702	-55.789%
2026-04-08	1.0500	1.0600	1.0500	1.0600	+2.913%	31	2,702	-60.377%
2026-04-07	0.9700	1.0300	0.9300	1.0300	+5.102%	29	2,701	-59.223%
2026-04-06	0.9800	1.0000	0.9800	0.9800	-6.667%	58	2,698	-57.143%
2026-04-01	1.1200	1.1200	1.0500	1.0500	+6.061%	29	2,690	-60.000%
2026-03-25	0.9900	0.9900	0.9900	0.9900	+3.125%	63	2,686	-57.576%
2026-03-24	0.9400	0.9600	0.9400	0.9600	-12.727%	60	2,667	-56.250%
2026-03-23	1.0400	1.1000	1.0400	1.1000	+6.796%	204	2,677	-61.818%
2026-03-20	1.1100	1.1100	1.0300	1.0300	-6.364%	51	2,873	-59.223%
2026-03-19	1.1000	1.1000	1.1000	1.1000	-5.172%	50	2,872	-61.818%
2026-03-18	1.1600	1.1600	1.1600	1.1600	0.000%	15	2,872	-63.793%
2026-03-17	1.1600	1.1600	1.1600	1.1600	-3.333%	30	2,872	-63.793%
2026-03-13	1.2000	1.3500	1.1700	1.2000	+2.564%	78	2,872	-65.000%
2026-03-12	1.1700	1.1700	1.1700	1.1700	+11.429%	100	2,946	-64.103%
2026-03-06	1.1300	1.1300	1.0500	1.0500	-0.943%	50	2,948	-60.000%
2026-03-04	1.1500	1.1500	1.0600	1.0600	0.000%	5	2,908	-60.377%
2026-03-03	1.1300	1.1300	1.0600	1.0600	+9.278%	27	2,903	-60.377%
2026-03-02	1.0000	1.0000	0.9500	0.9700	-11.009%	8	2,905	-56.701%
2026-02-25	1.0900	1.0900	1.0900	1.0900	0.000%	10	2,890	-61.468%
2026-02-24	1.0900	1.0900	1.0900	1.0900	+11.224%	3	2,890	-61.468%
2026-02-23	1.0000	1.0000	0.9800	0.9800	-1.010%	69	2,887	-57.143%
2026-02-20	1.0600	1.0600	0.9900	0.9900	-2.941%	2	2,891	-57.576%
2026-02-19	1.0400	1.0400	1.0200	1.0200	+2.000%	300	2,889	-58.824%
2026-02-18	0.9900	1.0000	0.9600	1.0000	-6.542%	151	2,789	-58.000%
2026-02-17	1.2700	1.2700	1.0500	1.0700	-2.727%	401	2,640	-60.748%
2026-02-13	0.9900	1.1000	0.9900	1.1000	-4.348%	11	2,542	-61.818%
2026-02-10	1.1500	1.1500	1.1500	1.1500	-8.730%	22	2,542	-63.478%
2026-02-09	1.2600	1.2600	1.2600	1.2600	-4.545%	3	2,542	-66.667%
2026-02-05	1.3000	1.3200	1.3000	1.3200	+4.762%	16	2,542	-68.182%
2026-02-02	1.2800	1.3000	1.2500	1.2600	+0.800%	63	2,526	-66.667%
2026-01-30	1.2000	1.2500	1.2000	1.2500	+4.167%	2	2,463	-66.400%
2026-01-29	1.2800	1.2800	1.2000	1.2000	-8.397%	19	2,463	-65.000%
2026-01-28	1.3500	1.4000	1.2900	1.3100	+9.167%	18	2,482	-67.939%
2026-01-27	1.2900	1.3500	1.1700	1.2000	-6.977%	84	2,497	-65.000%
2026-01-26	1.2900	1.2900	1.2900	1.2900	+1.575%	1	2,461	-67.442%
2026-01-22	1.3000	1.3800	1.2400	1.2700	-9.929%	119	2,462	-66.929%
2026-01-21	1.4100	1.4100	1.3900	1.4100	-6.623%	52	2,410	-70.213%
2026-01-20	1.5100	1.5100	1.5100	1.5100	+0.667%	5	2,408	-72.185%
2026-01-16	1.5300	1.5400	1.4900	1.5000	-1.961%	36	2,393	-72.000%
2026-01-15	1.6700	1.6700	1.4600	1.5300	+1.325%	173	2,393	-72.549%
2026-01-14	1.5900	1.5900	1.4600	1.5100	-2.581%	36	2,528	-72.185%
2026-01-13	1.5000	1.5500	1.5000	1.5500	-9.884%	75	2,542	-72.903%
2026-01-12	1.6000	1.7900	1.6000	1.7200	-3.911%	33	2,517	-75.581%
2026-01-09	1.7800	1.7900	1.7800	1.7900	-3.243%	6	2,510	-76.536%
2026-01-08	1.9300	1.9300	1.7900	1.8500	-11.905%	169	2,514	-77.297%
2026-01-07	2.0000	2.1000	2.0000	2.1000	+5.528%	30	2,659	-80.000%
2026-01-06	1.9500	1.9900	1.9500	1.9900	+3.109%	5	2,629	-78.894%
2026-01-05	1.8800	2.0300	1.8800	1.9300	+2.660%	45	2,604	-78.238%
2026-01-02	1.8000	1.9500	1.8000	1.8800	0.000%	62	2,604	-77.660%
2025-12-31	1.8500	1.8800	1.8000	1.8800	-5.051%	50	2,505	-77.660%
2025-12-30	2.0500	2.0500	1.9800	1.9800	-0.503%	137	2,505	-78.788%
2025-12-29	2.0600	2.0600	1.9000	1.9900	-2.927%	112	2,388	-78.894%
2025-12-26	1.9600	2.0500	1.9600	2.0500	0.000%	40	2,276	-79.512%
2025-12-23	2.0500	2.0500	2.0500	2.0500	+1.990%	20	2,251	-79.512%
2025-12-22	2.0100	2.0100	2.0100	2.0100	+0.500%	300	1,931	-79.104%
2025-12-19	2.0000	2.0000	2.0000	2.0000	-2.439%	3	1,931	-79.000%
2025-12-18	2.0500	2.0500	2.0500	2.0500	-0.966%	4	1,928	-79.512%
2025-12-17	2.0700	2.0700	2.0700	2.0700	0.000%	30	1,924	-79.710%
2025-12-16	2.1000	2.1000	2.0700	2.0700	+3.500%	541	1,894	-79.710%
2025-12-15	2.0000	2.0000	2.0000	2.0000	-2.913%	1	1,378	-79.000%
2025-12-11	2.0600	2.0600	2.0600	2.0600	+0.488%	1	1,377	-79.612%
2025-12-10	2.0300	2.1000	2.0300	2.0500	+3.535%	40	1,376	-79.512%
2025-12-03	1.9800	1.9800	1.9800	1.9800	+33.784%	5	1,356	-78.788%
2025-12-01	1.4800	1.4800	1.4800	1.4800	-27.805%	2	1,361	-71.622%
2025-11-28	2.0900	2.0900	2.0500	2.0500	-5.530%	3	1,359	-79.512%
2025-11-24	2.1400	2.1700	2.0900	2.1700	+2.844%	54	1,359	-80.645%
2025-11-21	2.1500	2.1500	2.1100	2.1100	+1.932%	100	1,307	-80.095%
2025-11-20	2.1000	2.1000	2.0700	2.0700	+10.106%	6	1,207	-79.710%
2025-11-18	1.9100	1.9800	1.8800	1.8800	-1.053%	31	1,201	-77.660%
2025-11-17	1.9500	1.9500	1.9000	1.9000	-14.027%	8	1,204	-77.895%
2025-11-13	2.2100	2.2100	2.2100	2.2100	+5.238%	1	1,206	-80.995%
2025-11-10	2.1000	2.1000	2.1000	2.1000	+0.478%	1	1,207	-80.000%
2025-11-05	2.0900	2.0900	2.0900	2.0900	-7.111%	24	1,206	-79.904%
2025-11-04	2.1500	2.2500	2.1500	2.2500	+2.273%	11	1,206	-81.333%
2025-11-03	2.1400	2.2000	2.1400	2.2000	-0.452%	21	1,174	-80.909%
2025-10-30	2.2100	2.2100	2.2100	2.2100	-2.212%	1	1,174	-80.995%
2025-10-29	2.2600	2.2600	2.2600	2.2600	+4.630%	20	1,175	-81.416%
2025-10-28	2.1500	2.1600	2.1100	2.1600	-1.370%	6	1,155	-80.556%
2025-10-27	2.2100	2.2100	2.1900	2.1900	-4.783%	27	1,152	-80.822%
2025-10-24	2.2200	2.3000	2.2100	2.3000	+5.991%	43	1,152	-81.739%
2025-10-22	2.1700	2.1700	2.1700	2.1700	-14.567%	4	1,149	-80.645%
2025-10-21	2.2800	2.5400	2.2000	2.5400	+11.404%	54	1,149	-83.465%
2025-10-20	2.2800	2.2800	2.2800	2.2800	-4.603%	25	1,164	-81.579%
2025-10-17	2.4000	2.4000	2.3500	2.3900	+3.017%	18	1,139	-82.427%
2025-10-16	2.3000	2.3700	2.2400	2.3200	-0.429%	50	1,127	-81.897%
2025-10-14	2.4100	2.4100	2.3300	2.3300	-2.917%	245	1,084	-81.974%
2025-10-13	2.5000	2.5000	2.4000	2.4000	+3.896%	11	859	-82.500%
2025-10-10	2.3100	2.3100	2.3100	2.3100	+0.435%	10	848	-81.818%
2025-10-08	2.2500	2.3000	2.2400	2.3000	-2.954%	57	838	-81.739%
2025-10-07	2.2500	2.3700	2.2500	2.3700	+7.727%	9	782	-82.278%
2025-10-06	2.1500	2.2100	2.1500	2.2000	+2.326%	47	774	-80.909%
2025-10-03	2.1000	2.1500	2.1000	2.1500	+3.365%	155	728	-80.465%
2025-10-02	2.1500	2.1500	2.0400	2.0800	-1.422%	28	573	-79.808%
2025-10-01	2.1100	2.1100	2.1100	2.1100	+4.455%	1	556	-80.095%
2025-09-30	2.0000	2.0200	1.9100	2.0200	+6.878%	223	555	-79.208%
2025-09-29	1.8400	1.9200	1.8300	1.8900	+5.000%	48	333	-77.778%
2025-09-26	1.8700	1.8700	1.8000	1.8000	-2.703%	3	293	-76.667%
2025-09-25	1.8500	1.8500	1.8500	1.8500	-3.646%	1	292	-77.297%
2025-09-24	1.9200	1.9200	1.9200	1.9200	-4.000%	1	292	-78.125%
2025-09-23	2.0000	2.0000	2.0000	2.0000	-2.439%	2	293	-79.000%
2025-09-22	1.8300	2.0500	1.6100	2.0500	+10.811%	83	291	-79.512%
2025-09-19	1.8300	1.8500	1.8300	1.8500	+7.558%	124	214	-77.297%
2025-09-18	1.7200	1.7200	1.7200	1.7200	-8.511%	65	112	-75.581%
2025-09-17	1.8800	1.8800	1.8800	1.8800	+7.429%	2	47	-77.660%
2025-09-15	1.7000	1.7500	1.7000	1.7500	0.000%	45	45	-76.000%

.dark-mode .xrGGGj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xrGGGj{ color: #333333; background-color: white; border: 2px solid #333333; }ET20280121P15ET Jan 21 2028 15.00 Put (ET280121P00015000)option OPRA

ET20280121P15
ET Jan 21 2028 15.00 Put (ET280121P00015000)
option OPRA