Dark

ET20280121P20
ET Jan 21 2028 20.00 Put (ET280121P00020000)
option OPRA

EOD

Oct 1, 2026

2.10+1.449%(+0.03)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1000	2.1000	2.1000	2.1000	+1.449%	66	2,494	0.000%
2026-09-30	1.9900	2.0700	1.9900	2.0700	+7.254%	3	2,560	+1.449%
2026-09-29	1.9000	1.9500	1.9000	1.9300	-3.500%	69	2,558	+8.808%
2026-09-28	2.0000	2.0000	2.0000	2.0000	+10.497%	10	2,565	+5.000%
2026-09-25	1.8100	1.8100	1.8100	1.8100	+11.728%	15	2,555	+16.022%
2026-09-23	1.5700	1.6200	1.5700	1.6200	-3.571%	51	2,540	+29.630%
2026-09-22	1.6000	1.6800	1.6000	1.6800	+9.091%	6	2,490	+25.000%
2026-09-21	1.5400	1.5400	1.5400	1.5400	+8.451%	4	2,484	+36.364%
2026-09-18	1.5200	1.5200	1.4200	1.4200	-9.554%	35	2,480	+47.887%
2026-09-17	1.5700	1.5700	1.5700	1.5700	+1.290%	1	2,469	+33.758%
2026-09-16	1.4700	1.5500	1.4700	1.5500	+9.929%	3	2,468	+35.484%
2026-09-15	1.4100	1.4100	1.4100	1.4100	+0.714%	1	2,465	+48.936%
2026-09-14	1.4000	1.4000	1.4000	1.4000	+3.704%	1	2,464	+50.000%
2026-09-11	1.3800	1.3800	1.3500	1.3500	0.000%	15	2,463	+55.556%
2026-09-10	1.3500	1.3500	1.3500	1.3500	-4.930%	150	2,453	+55.556%
2026-09-09	1.4000	1.4200	1.4000	1.4200	0.000%	2	2,303	+47.887%
2026-09-08	1.4200	1.4200	1.4200	1.4200	-4.698%	1	2,304	+47.887%
2026-09-04	1.4900	1.5000	1.4900	1.4900	+8.759%	60	2,304	+40.940%
2026-09-03	1.3700	1.3700	1.3700	1.3700	-1.439%	250	2,304	+53.285%
2026-09-02	1.3900	1.3900	1.3900	1.3900	0.000%	14	2,065	+51.079%
2026-09-01	1.5000	1.5000	1.3900	1.3900	-10.323%	52	2,065	+51.079%
2026-08-28	1.5500	1.5500	1.5500	1.5500	0.000%	21	2,042	+35.484%
2026-08-26	1.5500	1.5500	1.5500	1.5500	-8.824%	1	2,021	+35.484%
2026-08-24	1.5800	1.7000	1.5800	1.7000	+3.659%	52	2,022	+23.529%
2026-08-21	1.5600	1.6400	1.5600	1.6400	+5.806%	11	1,970	+28.049%
2026-08-19	1.4500	1.6000	1.4500	1.5500	+3.333%	17	1,959	+35.484%
2026-08-18	1.5200	1.5800	1.5000	1.5000	-10.714%	27	1,946	+40.000%
2026-08-17	1.6500	1.6800	1.6500	1.6800	+0.599%	10	1,942	+25.000%
2026-08-14	1.6700	1.6700	1.6700	1.6700	+0.602%	200	1,942	+25.749%
2026-08-13	1.6600	1.6600	1.6600	1.6600	+0.606%	5	1,942	+26.506%
2026-08-12	1.6900	1.7700	1.6500	1.6500	-5.172%	49	1,937	+27.273%
2026-08-11	1.7400	1.7700	1.7400	1.7400	-5.946%	6	1,895	+20.690%
2026-08-10	2.0500	2.1400	1.8500	1.8500	-5.128%	8	1,897	+13.514%
2026-08-07	1.9500	1.9500	1.9500	1.9500	+0.515%	50	1,890	+7.692%
2026-08-06	2.0000	2.0000	1.8300	1.9400	-11.009%	114	1,840	+8.247%
2026-08-05	2.1000	2.1800	2.1000	2.1800	+3.810%	13	1,729	-3.670%
2026-08-04	2.0000	2.1000	2.0000	2.1000	0.000%	5	1,717	0.000%
2026-08-03	2.1000	2.1000	2.1000	2.1000	-7.080%	10	1,714	0.000%
2026-07-31	2.2600	2.2600	2.2600	2.2600	+4.630%	10	1,704	-7.080%
2026-07-30	2.1600	2.2000	2.1600	2.1600	+2.857%	12	1,704	-2.778%
2026-07-29	2.1000	2.1000	2.1000	2.1000	-5.405%	1	1,693	0.000%
2026-07-28	2.2200	2.2200	2.2200	2.2200	+4.225%	2	1,692	-5.405%
2026-07-24	2.1300	2.1300	2.1300	2.1300	0.000%	1	1,694	-1.408%
2026-07-23	2.1300	2.1300	2.1300	2.1300	-4.484%	1	1,693	-1.408%
2026-07-17	2.1000	2.2300	2.1000	2.2300	+0.905%	3	1,692	-5.830%
2026-07-16	2.2200	2.2200	2.2100	2.2100	-6.356%	3	1,694	-4.977%
2026-07-15	2.3500	2.3600	2.3500	2.3600	+3.509%	2	1,695	-11.017%
2026-07-14	2.2800	2.2800	2.2800	2.2800	-2.564%	10	1,695	-7.895%
2026-07-13	2.3500	2.3500	2.3400	2.3400	-3.704%	5	1,685	-10.256%
2026-07-08	2.4600	2.5000	2.3200	2.4300	+8.482%	106	1,690	-13.580%
2026-07-07	2.4700	2.4700	2.2400	2.2400	-22.759%	21	1,776	-6.250%
2026-07-02	2.9000	2.9000	2.9000	2.9000	0.000%	1	1,795	-27.586%
2026-06-30	2.9000	2.9000	2.9000	2.9000	0.000%	1	1,795	-27.586%
2026-06-24	2.9000	2.9000	2.9000	2.9000	+5.455%	3	1,794	-27.586%
2026-06-23	2.7500	2.7500	2.7500	2.7500	-8.333%	3	1,797	-23.636%
2026-06-22	3.0000	3.0000	3.0000	3.0000	-3.226%	1	1,797	-30.000%
2026-06-18	3.1000	3.1000	3.1000	3.1000	+1.974%	5	1,941	-32.258%
2026-06-17	3.0400	3.0400	3.0400	3.0400	+0.662%	150	1,941	-30.921%
2026-06-16	3.0200	3.0200	3.0200	3.0200	-4.127%	6	1,941	-30.464%
2026-06-15	3.0500	3.1500	3.0500	3.1500	-1.563%	18	1,941	-33.333%
2026-06-12	3.2000	3.2000	3.2000	3.2000	+4.918%	5	1,937	-34.375%
2026-06-11	2.9600	3.0500	2.9600	3.0500	+3.041%	26	1,932	-31.148%
2026-06-09	2.9600	3.0000	2.9600	2.9600	+3.860%	102	1,906	-29.054%
2026-06-08	2.8500	2.8500	2.8100	2.8500	+9.195%	19	1,905	-26.316%
2026-06-04	2.5700	2.6100	2.5500	2.6100	-1.509%	3	1,900	-19.540%
2026-06-03	2.4100	2.6500	2.4100	2.6500	-6.028%	2	1,897	-20.755%
2026-06-02	2.8000	2.8200	2.5500	2.8200	-1.053%	4	1,895	-25.532%
2026-06-01	2.8500	2.8500	2.8500	2.8500	-2.397%	2	1,892	-26.316%
2026-05-29	2.9000	3.0000	2.9000	2.9200	+6.960%	8	1,892	-28.082%
2026-05-28	2.7300	2.7300	2.7300	2.7300	+4.198%	5	1,886	-23.077%
2026-05-26	2.5800	2.6500	2.5800	2.6200	+9.623%	13	1,883	-19.847%
2026-05-22	2.3900	2.3900	2.3900	2.3900	-2.449%	1	1,878	-12.134%
2026-05-21	2.4100	2.4500	2.4100	2.4500	0.000%	2	1,878	-14.286%
2026-05-20	2.3000	2.4500	2.3000	2.4500	+8.407%	8	1,878	-14.286%
2026-05-19	2.2600	2.2600	2.2600	2.2600	-5.833%	53	1,816	-7.080%
2026-05-18	2.4000	2.4000	2.4000	2.4000	+7.143%	5	1,816	-12.500%
2026-05-14	2.2400	2.2400	2.2400	2.2400	-8.571%	1	1,816	-6.250%
2026-05-13	2.5100	2.5400	2.4500	2.4500	-1.606%	16	1,779	-14.286%
2026-05-12	2.5500	2.5500	2.3000	2.4900	-2.353%	21	1,779	-15.663%
2026-05-11	2.6600	2.6600	2.5500	2.5500	-5.556%	9	1,779	-17.647%
2026-05-07	2.7500	2.8000	2.7000	2.7000	+1.887%	104	1,770	-22.222%
2026-05-06	2.7000	2.7000	2.6500	2.6500	+11.345%	2	1,673	-20.755%
2026-05-05	2.3800	2.3800	2.3800	2.3800	-4.800%	46	1,672	-11.765%
2026-05-04	2.5000	2.5000	2.5000	2.5000	-1.961%	10	1,663	-16.000%
2026-05-01	2.5000	2.5500	2.5000	2.5500	-1.163%	2	1,662	-17.647%
2026-04-30	2.6400	2.6500	2.5400	2.5800	-8.834%	683	1,662	-18.605%
2026-04-29	2.8000	2.8300	2.8000	2.8300	-1.394%	6	1,173	-25.795%
2026-04-28	3.0000	3.0500	2.8700	2.8700	-13.030%	8	1,173	-26.829%
2026-04-21	3.3000	3.3000	3.3000	3.3000	-1.198%	5	1,163	-36.364%
2026-04-20	3.6000	3.6000	3.3400	3.3400	-3.188%	25	1,163	-37.126%
2026-04-15	3.4000	3.4500	3.4000	3.4500	+1.471%	25	1,168	-39.130%
2026-04-13	3.3000	3.4000	3.3000	3.4000	+9.677%	15	1,158	-38.235%
2026-04-09	3.1000	3.1000	3.1000	3.1000	-4.615%	13	1,143	-32.258%
2026-04-06	3.3100	3.3100	3.2200	3.2500	+3.175%	11	1,143	-35.385%
2026-03-31	3.1500	3.1500	3.1500	3.1500	+6.061%	13	1,133	-33.333%
2026-03-30	2.9000	2.9700	2.7900	2.9700	+3.846%	27	1,120	-29.293%
2026-03-27	2.9000	2.9100	2.8400	2.8600	-4.667%	14	1,111	-26.573%
2026-03-26	3.0400	3.0400	3.0000	3.0000	-6.250%	36	1,098	-30.000%
2026-03-25	3.1000	3.2000	3.1000	3.2000	+6.667%	11	1,064	-34.375%
2026-03-24	3.0000	3.0000	3.0000	3.0000	-15.730%	2	1,063	-30.000%
2026-03-13	3.5300	3.5600	3.5200	3.5600	+1.714%	31	1,061	-41.011%
2026-03-12	3.3400	3.5000	3.3400	3.5000	+1.449%	4	1,041	-40.000%
2026-03-06	3.4500	3.4500	3.4500	3.4500	-3.090%	11	1,040	-39.130%
2026-03-04	3.5600	3.5600	3.5600	3.5600	-0.836%	20	1,029	-41.011%
2026-02-26	3.5900	3.5900	3.5900	3.5900	+1.127%	16	1,019	-41.504%
2026-02-25	3.5500	3.5500	3.5500	3.5500	+3.499%	14	1,013	-40.845%
2026-02-24	3.4300	3.4300	3.4300	3.4300	-0.867%	1	1,013	-38.776%
2026-02-20	3.4600	3.4600	3.4600	3.4600	+3.904%	16	1,012	-39.306%
2026-02-19	3.2700	3.6000	3.2600	3.3300	-2.059%	158	1,028	-36.937%
2026-02-18	2.7800	3.4000	2.7800	3.4000	-4.225%	3	1,057	-38.235%
2026-02-17	3.5500	3.5500	3.5500	3.5500	+0.567%	5	1,054	-40.845%
2026-02-13	3.5300	3.5300	3.5300	3.5300	-6.366%	46	995	-40.510%
2026-02-12	3.7700	3.7700	3.7700	3.7700	+0.266%	20	995	-44.297%
2026-02-09	3.7600	3.7600	3.7600	3.7600	-3.590%	1	1,015	-44.149%
2026-02-06	3.8500	3.9000	3.8500	3.9000	-0.510%	70	1,016	-46.154%
2026-02-04	3.9500	4.0000	3.9200	3.9200	+0.513%	68	985	-46.429%
2026-02-03	3.6500	3.9000	3.6500	3.9000	-1.266%	217	917	-46.154%
2026-02-02	3.9500	3.9500	3.9500	3.9500	+0.765%	100	901	-46.835%
2026-01-28	3.9500	3.9500	3.9200	3.9200	-2.000%	5	901	-46.429%
2026-01-27	4.0000	4.0000	4.0000	4.0000	-1.720%	28	901	-47.500%
2026-01-23	2.8900	4.0700	2.8700	4.0700	-1.453%	36	901	-48.403%
2026-01-22	4.2000	4.2000	4.1300	4.1300	-2.133%	25	908	-49.153%
2026-01-21	4.2200	4.2200	4.2200	4.2200	-6.222%	5	908	-50.237%
2026-01-14	4.3800	4.5000	4.3300	4.5000	0.000%	33	908	-53.333%
2026-01-13	4.5100	4.5100	4.4800	4.5000	-4.255%	35	923	-53.333%
2026-01-12	4.8000	4.8000	4.7000	4.7000	-3.093%	50	935	-55.319%
2026-01-09	4.9000	4.9000	4.8500	4.8500	+1.042%	19	935	-56.701%
2026-01-08	5.0000	5.0000	4.8000	4.8000	-7.869%	25	936	-56.250%
2026-01-06	5.2100	5.2100	5.2100	5.2100	+0.192%	10	934	-59.693%
2026-01-05	5.2000	5.2000	5.2000	5.2000	+0.971%	8	936	-59.615%
2025-12-31	5.1500	5.1700	5.1500	5.1500	-1.341%	10	936	-59.223%
2025-12-30	5.2300	5.2300	5.1300	5.2200	-3.333%	50	936	-59.770%
2025-12-29	5.2400	5.4200	5.2400	5.4000	0.000%	47	888	-61.111%
2025-12-26	5.4500	5.5000	5.4000	5.4000	+1.504%	161	850	-61.111%
2025-12-23	5.4000	5.4400	5.3200	5.3200	-0.375%	4	699	-60.526%
2025-12-22	5.3400	5.3400	5.3400	5.3400	+0.376%	5	697	-60.674%
2025-12-19	5.3200	5.3200	5.3200	5.3200	-0.561%	5	697	-60.526%
2025-12-18	5.3000	5.3500	5.3000	5.3500	+1.905%	16	697	-60.748%
2025-12-17	5.4500	5.5000	5.2500	5.2500	-0.943%	5	684	-60.000%
2025-12-16	5.3000	5.3500	5.2500	5.3000	+0.189%	56	679	-60.377%
2025-12-15	5.2700	5.3700	5.2500	5.2900	+2.124%	56	643	-60.302%
2025-12-12	5.1500	5.1800	5.1500	5.1800	-0.576%	12	587	-59.459%
2025-12-10	5.2100	5.2300	5.2000	5.2100	+5.253%	10	575	-59.693%
2025-12-09	4.9500	5.0000	4.9500	4.9500	+1.020%	24	568	-57.576%
2025-12-05	5.1500	5.1500	4.9000	4.9000	-3.922%	27	567	-57.143%
2025-11-28	5.0500	5.1500	5.0500	5.1000	-1.923%	35	568	-58.824%
2025-11-26	5.3500	5.3600	5.2000	5.2000	-3.704%	5	575	-59.615%
2025-11-25	5.5400	5.5400	5.4000	5.4000	+2.857%	6	575	-61.111%
2025-11-24	5.3500	5.3500	5.2500	5.2500	+1.942%	39	573	-60.000%
2025-11-13	5.2500	5.3000	5.1500	5.1500	-3.738%	34	573	-59.223%
2025-11-11	5.3500	5.3500	5.3500	5.3500	+3.282%	1	573	-60.748%
2025-11-10	5.3500	5.3500	5.1200	5.1800	-8.319%	352	573	-59.459%
2025-11-07	5.6500	5.6500	5.6500	5.6500	+6.604%	20	223	-62.832%
2025-10-23	5.3000	5.3000	5.3000	5.3000	-3.108%	1	227	-60.377%
2025-10-20	5.4700	5.4700	5.4700	5.4700	-4.035%	14	227	-61.609%
2025-10-13	5.7000	5.8000	5.7000	5.7000	+4.587%	40	227	-63.158%
2025-10-10	5.4500	5.4500	5.4500	5.4500	+3.025%	7	211	-61.468%
2025-10-09	5.3000	5.3000	5.2700	5.2900	-2.399%	54	211	-60.302%
2025-10-08	5.4500	5.4500	5.4200	5.4200	+1.308%	15	216	-61.255%
2025-10-07	5.4000	5.4000	5.3400	5.3500	+2.885%	12	201	-60.748%
2025-10-06	5.2000	5.2000	5.1700	5.2000	+2.362%	31	191	-59.615%
2025-10-02	5.0800	5.0800	5.0800	5.0800	+0.994%	6	160	-58.661%
2025-10-01	4.9200	5.0800	4.9200	5.0300	-2.519%	25	154	-58.250%
2025-09-30	4.9700	5.1600	4.9700	5.1600	+5.521%	40	129	-59.302%
2025-09-29	4.8900	4.8900	4.8900	4.8900	+7.002%	19	89	-57.055%
2025-09-26	4.5700	4.5700	4.5700	4.5700	-3.789%	20	70	-54.048%
2025-09-25	4.7200	4.7500	4.7200	4.7500	-1.656%	13	50	-55.789%
2025-09-24	4.8300	4.8300	4.8300	4.8300	-1.829%	1	37	-56.522%
2025-09-23	4.9200	4.9200	4.9100	4.9200	+1.863%	24	36	-57.317%
2025-09-19	4.8400	4.8400	4.8300	4.8300	+3.426%	12	12	-56.522%
2025-09-17	4.6700	4.6700	4.6700	4.6700	0.000%	10	10	-55.032%

.dark-mode .Qymt3q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qymt3q{ color: #333333; background-color: white; border: 2px solid #333333; }ET20280121P20ET Jan 21 2028 20.00 Put (ET280121P00020000)option OPRA

ET20280121P20
ET Jan 21 2028 20.00 Put (ET280121P00020000)
option OPRA