Dark

ET20280121P22
ET Jan 21 2028 22.00 Put (ET280121P00022000)
option OPRA

EOD

Oct 1, 2026

3.40+2.102%(+0.07)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.4000	3.4000	3.4000	3.4000	+2.102%	200	1,917	0.000%
2026-09-30	3.3200	3.3300	3.3200	3.3300	+4.389%	22	1,727	+2.102%
2026-09-29	3.3000	3.3000	3.1900	3.1900	+18.587%	104	1,705	+6.583%
2026-09-23	2.6900	2.6900	2.6900	2.6900	+8.907%	1	1,601	+26.394%
2026-09-18	2.5100	2.5100	2.4500	2.4700	+0.816%	274	1,602	+37.652%
2026-09-17	2.5500	2.5500	2.4500	2.4500	-5.769%	51	1,376	+38.776%
2026-09-16	2.6000	2.6000	2.6000	2.6000	+8.333%	1	1,342	+30.769%
2026-09-15	2.4000	2.4000	2.4000	2.4000	+1.695%	1	1,341	+41.667%
2026-09-14	2.3600	2.3600	2.3600	2.3600	-3.673%	21	1,340	+44.068%
2026-09-08	2.4500	2.4500	2.4500	2.4500	-2.390%	20	1,319	+38.776%
2026-09-04	2.5100	2.5200	2.5000	2.5100	-0.791%	62	1,237	+35.458%
2026-08-28	2.5300	2.5300	2.5300	2.5300	-3.065%	20	1,237	+34.387%
2026-08-26	2.5600	2.6100	2.5600	2.6100	+1.953%	64	1,237	+30.268%
2026-08-20	2.5600	2.5600	2.5600	2.5600	-0.389%	36	1,173	+32.813%
2026-08-18	2.5900	2.6100	2.5700	2.5700	-7.554%	39	1,137	+32.296%
2026-08-17	2.7100	2.7800	2.7100	2.7800	+4.120%	44	1,136	+22.302%
2026-08-14	2.7100	2.7200	2.6700	2.6700	-2.555%	252	1,092	+27.341%
2026-08-13	2.6500	2.7400	2.6200	2.7400	-1.083%	11	876	+24.088%
2026-08-12	2.7800	2.7800	2.7700	2.7700	-2.120%	15	871	+22.744%
2026-08-11	2.8300	2.8300	2.8300	2.8300	-5.034%	25	866	+20.141%
2026-08-10	3.0000	3.0000	2.9800	2.9800	-12.094%	5	854	+14.094%
2026-07-28	3.3900	3.3900	3.3900	3.3900	-0.294%	3	854	+0.295%
2026-07-14	3.4000	3.4000	3.4000	3.4000	-5.028%	1	857	0.000%
2026-07-13	3.5800	3.5800	3.5800	3.5800	-3.243%	4	857	-5.028%
2026-07-08	3.7000	3.7000	3.7000	3.7000	+8.824%	501	853	-8.108%
2026-07-07	3.4200	3.4200	3.4000	3.4000	-14.787%	500	852	0.000%
2026-07-06	3.9900	3.9900	3.9900	3.9900	-6.557%	5	365	-14.787%
2026-07-02	4.2700	4.2700	4.2700	4.2700	-4.045%	1	366	-20.375%
2026-06-17	4.4500	4.4500	4.4500	4.4500	-1.111%	1	365	-23.596%
2026-06-15	4.5000	4.5000	4.5000	4.5000	+3.448%	1	365	-24.444%
2026-06-09	4.3500	4.3500	4.3500	4.3500	+4.819%	3	364	-21.839%
2026-06-08	4.1500	4.1500	4.1500	4.1500	+3.750%	1	363	-18.072%
2026-05-29	4.0000	4.0000	4.0000	4.0000	+17.647%	3	363	-15.000%
2026-05-19	3.4000	3.4000	3.4000	3.4000	-3.134%	200	363	0.000%
2026-05-18	3.6000	3.6000	3.5100	3.5100	+0.286%	3	162	-3.134%
2026-05-15	3.5000	3.5000	3.5000	3.5000	+1.744%	2	162	-2.857%
2026-05-14	3.4400	3.4400	3.4400	3.4400	-7.027%	100	160	-1.163%
2026-05-13	3.7000	3.7000	3.5800	3.7000	-7.500%	4	238	-8.108%
2026-05-07	4.1000	4.1000	4.0000	4.0000	+8.108%	12	238	-15.000%
2026-05-04	3.7000	3.7000	3.7000	3.7000	-5.128%	1	228	-8.108%
2026-04-30	3.9000	3.9000	3.9000	3.9000	-7.363%	4	229	-12.821%
2026-04-29	4.2100	4.2100	4.2100	4.2100	-8.478%	1	229	-19.240%
2026-04-21	4.6000	4.6000	4.6000	4.6000	-4.167%	4	226	-26.087%
2026-04-13	4.8000	4.8000	4.8000	4.8000	0.000%	1	226	-29.167%
2026-04-01	4.8000	4.8000	4.8000	4.8000	+12.676%	1	225	-29.167%
2026-03-27	4.2600	4.2600	4.2600	4.2600	-3.401%	100	225	-20.188%
2026-03-24	4.4100	4.4100	4.4100	4.4100	-0.899%	2	204	-22.902%
2026-03-20	4.4500	4.4500	4.4500	4.4500	-6.904%	1	203	-23.596%
2026-03-16	4.7800	4.7800	4.7800	4.7800	-4.970%	1	203	-28.870%
2026-03-13	5.0300	5.0300	5.0300	5.0300	+1.616%	150	203	-32.406%
2026-03-05	4.9500	4.9500	4.9500	4.9500	+4.211%	1	208	-31.313%
2026-02-26	4.7500	4.7500	4.7500	4.7500	+0.849%	2	209	-28.421%
2026-02-17	4.7600	4.7600	4.7100	4.7100	-8.544%	150	207	-27.813%
2026-02-09	5.5500	5.5500	5.1400	5.1500	-8.850%	26	71	-33.981%
2026-02-05	5.5400	5.6500	5.5400	5.6500	+8.654%	8	75	-39.823%
2026-02-03	5.3000	5.3000	5.2000	5.2000	-3.704%	3	73	-34.615%
2026-02-02	5.4200	5.4200	5.3800	5.4000	0.000%	5	73	-37.037%
2026-01-30	5.3000	5.4000	5.3000	5.4000	-1.099%	6	74	-37.037%
2026-01-28	5.4500	5.5600	5.4300	5.4600	-1.444%	15	76	-37.729%
2026-01-23	5.5500	5.5800	5.5400	5.5400	-13.166%	5	63	-38.628%
2026-01-12	6.3800	6.3800	6.3800	6.3800	-1.997%	1	62	-46.708%
2026-01-08	6.6000	6.6000	6.5000	6.5100	-3.556%	9	61	-47.773%
2026-01-07	6.8500	6.8500	6.7500	6.7500	-0.735%	5	62	-49.630%
2025-12-30	6.7600	6.8000	6.7600	6.8000	-2.857%	16	67	-50.000%
2025-12-29	7.0000	7.0000	7.0000	7.0000	-2.098%	2	81	-51.429%
2025-12-26	7.0000	7.1500	7.0000	7.1500	+2.878%	20	79	-52.448%
2025-12-24	6.9500	6.9500	6.9500	6.9500	-2.113%	20	61	-51.079%
2025-12-23	7.1000	7.1000	7.1000	7.1000	+1.284%	2	61	-52.113%
2025-12-22	7.0100	7.0100	7.0100	7.0100	+0.143%	5	61	-51.498%
2025-12-18	7.0100	7.0100	6.9500	7.0000	+2.190%	3	61	-51.429%
2025-12-15	6.8700	6.8700	6.8500	6.8500	-2.003%	4	59	-50.365%
2025-12-11	6.9900	6.9900	6.9900	6.9900	+2.946%	5	59	-51.359%
2025-12-10	6.8000	6.8000	6.7900	6.7900	+1.952%	5	54	-49.926%
2025-11-28	6.6600	6.6600	6.6600	6.6600	-2.774%	1	53	-48.949%
2025-11-26	7.1500	7.1500	6.8500	6.8500	-4.861%	10	45	-50.365%
2025-10-13	7.2000	7.2500	7.2000	7.2000	+5.109%	5	45	-52.778%
2025-10-09	6.8500	6.8500	6.8500	6.8500	-2.837%	15	42	-50.365%
2025-10-08	7.0500	7.0500	7.0500	7.0500	0.000%	2	42	-51.773%
2025-10-07	7.0500	7.0500	7.0500	7.0500	+6.818%	19	40	-51.773%
2025-10-01	6.6000	6.7800	6.6000	6.6000	+7.317%	21	30	-48.485%
2025-09-19	6.1500	6.1500	6.1500	6.1500	+0.163%	5	15	-44.715%
2025-09-17	6.1400	6.1400	6.1400	6.1400	0.000%	10	10	-44.625%

.dark-mode .RkgZ3V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RkgZ3V{ color: #333333; background-color: white; border: 2px solid #333333; }ET20280121P22ET Jan 21 2028 22.00 Put (ET280121P00022000)option OPRA

ET20280121P22
ET Jan 21 2028 22.00 Put (ET280121P00022000)
option OPRA