Dark

F20280121P10
F Jan 21 2028 10.00 Put (F280121P00010000)
option OPRA

EOD

Aug 12, 2026

0.7700+4.054%(+0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.7600	0.7700	0.7600	0.7700	+4.054%	6	9,117	0.000%
2026-08-11	0.7400	0.7400	0.7400	0.7400	-2.632%	25	9,112	+4.054%
2026-08-07	0.7700	0.7700	0.7600	0.7600	-6.173%	104	9,087	+1.316%
2026-08-06	0.8000	0.8100	0.8000	0.8100	+9.459%	20	8,991	-4.938%
2026-08-05	0.7400	0.7400	0.7400	0.7400	-5.128%	20	8,976	+4.054%
2026-08-04	0.7800	0.7800	0.7800	0.7800	+2.632%	1	8,956	-1.282%
2026-08-03	0.7600	0.7600	0.7600	0.7600	+2.703%	2	8,955	+1.316%
2026-07-31	0.7400	0.7400	0.7400	0.7400	+5.714%	2	8,955	+4.054%
2026-07-30	0.7000	0.7200	0.7000	0.7000	+7.692%	14	8,957	+10.000%
2026-07-29	0.6400	0.6500	0.6200	0.6500	-14.474%	156	8,956	+18.462%
2026-07-28	0.7700	0.7700	0.7600	0.7600	-3.797%	2	9,017	+1.316%
2026-07-22	0.7900	0.7900	0.7900	0.7900	-3.659%	25	9,015	-2.532%
2026-07-21	0.8200	0.8200	0.8200	0.8200	-2.381%	25	9,006	-6.098%
2026-07-17	0.9200	0.9200	0.8400	0.8400	-2.326%	7	9,006	-8.333%
2026-07-16	0.8600	0.8600	0.8600	0.8600	-1.149%	1	9,012	-10.465%
2026-07-15	0.8700	0.8700	0.8700	0.8700	-4.396%	26	9,012	-11.494%
2026-07-13	0.9000	0.9100	0.9000	0.9100	0.000%	80	9,013	-15.385%
2026-07-10	0.9500	0.9500	0.9100	0.9100	-7.143%	41	9,013	-15.385%
2026-07-09	0.9700	0.9800	0.9700	0.9800	-3.922%	26	8,992	-21.429%
2026-07-07	1.0100	1.0200	1.0100	1.0200	+6.250%	10	8,975	-24.510%
2026-07-06	1.0100	1.0100	0.9600	0.9600	-12.727%	7	8,974	-19.792%
2026-07-02	1.0300	1.1000	1.0300	1.1000	+6.796%	9	8,975	-30.000%
2026-07-01	1.0300	1.0300	1.0300	1.0300	+0.980%	1	8,975	-25.243%
2026-06-30	1.0200	1.0200	1.0200	1.0200	+0.990%	1	8,975	-24.510%
2026-06-29	1.0100	1.0100	1.0100	1.0100	-5.607%	1	8,975	-23.762%
2026-06-25	0.9800	1.0700	0.9800	1.0700	+13.830%	62	8,975	-28.037%
2026-06-15	0.9400	0.9400	0.9400	0.9400	-8.738%	50	8,973	-18.085%
2026-06-10	0.9900	1.0300	0.9900	1.0300	+8.421%	52	8,973	-25.243%
2026-06-09	0.9500	0.9500	0.9500	0.9500	-1.042%	1	8,973	-18.947%
2026-06-08	0.9600	0.9600	0.9600	0.9600	-4.000%	21	8,973	-19.792%
2026-06-05	1.0000	1.0000	1.0000	1.0000	+11.111%	1	8,973	-23.000%
2026-06-04	0.9000	0.9000	0.9000	0.9000	-5.263%	1	8,974	-14.444%
2026-06-02	0.9500	0.9500	0.9500	0.9500	+11.765%	1	8,974	-18.947%
2026-06-01	0.8300	0.8500	0.8300	0.8500	+8.974%	9	8,975	-9.412%
2026-05-29	0.7600	0.7800	0.7400	0.7800	-2.500%	26	8,978	-1.282%
2026-05-28	0.8500	0.8500	0.8000	0.8000	-5.882%	33	8,963	-3.750%
2026-05-27	0.8500	0.8500	0.8500	0.8500	0.000%	52	8,992	-9.412%
2026-05-26	0.8800	0.8800	0.8500	0.8500	-3.409%	11	9,044	-9.412%
2026-05-22	0.8700	0.8900	0.8700	0.8800	-11.111%	24	9,012	-12.500%
2026-05-21	1.0100	1.0100	0.9900	0.9900	-7.477%	190	9,108	-22.222%
2026-05-20	1.0700	1.0700	1.0700	1.0700	+3.883%	120	9,108	-28.037%
2026-05-18	1.0300	1.0300	1.0300	1.0300	-1.905%	8	9,228	-25.243%
2026-05-15	1.0200	1.0500	0.9500	1.0500	+16.667%	6	9,228	-26.667%
2026-05-14	0.8900	0.9200	0.8900	0.9000	-8.163%	76	9,229	-14.444%
2026-05-13	1.0400	1.0600	0.9000	0.9800	-14.783%	178	9,079	-21.429%
2026-05-11	1.1500	1.1500	1.1500	1.1500	-2.542%	1	9,079	-33.043%
2026-05-07	1.1600	1.2000	1.1600	1.1800	+1.724%	15	9,079	-34.746%
2026-05-06	1.2200	1.2200	1.1600	1.1600	-15.942%	21	9,064	-33.621%
2026-05-04	1.2900	1.3800	1.2900	1.3800	+7.812%	123	9,073	-44.203%
2026-05-01	1.2800	1.2800	1.2800	1.2800	+6.667%	1	8,954	-39.844%
2026-04-30	1.3300	1.3500	1.2000	1.2000	+2.564%	116	8,954	-35.833%
2026-04-28	1.1800	1.1900	1.1700	1.1700	0.000%	26	8,883	-34.188%
2026-04-27	1.2400	1.2400	1.1700	1.1700	0.000%	311	8,857	-34.188%
2026-04-24	1.1700	1.1700	1.1700	1.1700	+7.339%	1	8,864	-34.188%
2026-04-22	1.0900	1.0900	1.0900	1.0900	+2.830%	1	8,863	-29.358%
2026-04-17	1.0600	1.1000	1.0400	1.0600	-8.621%	97	8,862	-27.358%
2026-04-16	1.1100	1.2000	1.1100	1.1600	+3.571%	78	8,860	-33.621%
2026-04-15	1.1200	1.1200	1.1200	1.1200	0.000%	1	8,784	-31.250%
2026-04-14	1.1200	1.1200	1.1200	1.1200	-10.400%	3	8,783	-31.250%
2026-04-10	1.2200	1.2500	1.2200	1.2500	-3.846%	20	8,783	-38.400%
2026-04-09	1.3000	1.3000	1.3000	1.3000	+4.839%	1	8,768	-40.769%
2026-04-08	1.2400	1.2400	1.2400	1.2400	-13.287%	90	8,767	-37.903%
2026-04-06	1.3600	1.4300	1.3600	1.4300	0.000%	62	8,727	-46.154%
2026-04-02	1.4700	1.4700	1.4300	1.4300	-0.694%	299	8,516	-46.154%
2026-04-01	1.3400	1.4400	1.3400	1.4400	-4.000%	2	8,516	-46.528%
2026-03-31	1.5000	1.5000	1.5000	1.5000	-6.250%	1	8,515	-48.667%
2026-03-30	1.5500	1.6000	1.5500	1.6000	+6.667%	12	8,515	-51.875%
2026-03-27	1.4600	1.5200	1.4600	1.5000	+5.634%	62	8,503	-48.667%
2026-03-26	1.3900	1.4200	1.3900	1.4200	+5.185%	6	8,443	-45.775%
2026-03-24	1.3500	1.3500	1.3500	1.3500	0.000%	10	8,437	-42.963%
2026-03-23	1.3500	1.3500	1.3500	1.3500	-10.000%	135	8,427	-42.963%
2026-03-20	1.5000	1.5000	1.5000	1.5000	+1.351%	11	8,292	-48.667%
2026-03-19	1.4500	1.4800	1.4500	1.4800	+8.824%	2	8,282	-47.973%
2026-03-17	1.3700	1.3700	1.3600	1.3600	-4.225%	2	8,281	-43.382%
2026-03-16	1.4100	1.4200	1.4100	1.4200	-2.069%	122	8,280	-45.775%
2026-03-13	1.4200	1.4500	1.4200	1.4500	+11.538%	10	8,212	-46.897%
2026-03-12	1.3000	1.3000	1.3000	1.3000	-1.515%	1	8,202	-40.769%
2026-03-11	1.2900	1.3600	1.2900	1.3200	+5.600%	27	8,201	-41.667%
2026-03-10	1.2500	1.2500	1.2500	1.2500	-7.407%	2	8,181	-38.400%
2026-03-09	1.4000	1.4000	1.3500	1.3500	+1.504%	16	8,179	-42.963%
2026-03-06	1.2700	1.3300	1.2700	1.3300	+6.400%	23	8,163	-42.105%
2026-03-05	1.2000	1.2500	1.1400	1.2500	+12.613%	31	8,142	-38.400%
2026-03-04	1.0200	1.1100	1.0200	1.1100	-3.478%	22	8,121	-30.631%
2026-03-03	1.1000	1.1500	1.1000	1.1500	+11.650%	5,054	8,119	-33.043%
2026-03-02	1.0000	1.0300	0.9900	1.0300	+14.444%	107	3,087	-25.243%
2026-02-27	0.8600	0.9300	0.8600	0.9000	+5.882%	646	3,069	-14.444%
2026-02-25	0.8500	0.8500	0.8500	0.8500	-2.299%	1	2,722	-9.412%
2026-02-24	0.8700	0.8700	0.8700	0.8700	-10.309%	1	2,722	-11.494%
2026-02-23	0.9100	0.9700	0.9100	0.9700	+7.778%	14	2,723	-20.619%
2026-02-20	0.9000	0.9000	0.9000	0.9000	-1.099%	2	2,710	-14.444%
2026-02-18	0.9100	0.9100	0.9100	0.9100	+5.814%	1	2,708	-15.385%
2026-02-17	0.8600	0.9600	0.8600	0.8600	-5.495%	18	2,708	-10.465%
2026-02-12	0.9000	0.9100	0.8000	0.9100	+1.111%	92	2,701	-15.385%
2026-02-11	0.9000	0.9000	0.9000	0.9000	-7.216%	10	2,618	-14.444%
2026-02-10	1.0500	1.0500	0.9400	0.9700	0.000%	2,088	2,628	-20.619%
2026-02-09	0.9500	0.9700	0.9500	0.9700	+12.791%	23	554	-20.619%
2026-02-05	0.8600	0.8600	0.8600	0.8600	-12.245%	1	549	-10.465%
2026-02-03	0.9200	1.0100	0.9200	0.9800	+4.255%	12	549	-21.429%
2026-02-02	0.9400	0.9400	0.9400	0.9400	-1.053%	5	541	-18.085%
2026-01-30	0.9300	0.9500	0.9300	0.9500	-2.062%	4	536	-18.947%
2026-01-29	0.9500	0.9700	0.9200	0.9700	+3.191%	13	532	-20.619%
2026-01-28	0.9400	0.9400	0.9400	0.9400	-1.053%	45	533	-18.085%
2026-01-27	0.9500	0.9500	0.9500	0.9500	-2.062%	3	488	-18.947%
2026-01-23	0.9700	0.9700	0.9700	0.9700	+2.105%	32	488	-20.619%
2026-01-22	0.9500	0.9500	0.9500	0.9500	-13.636%	1	460	-18.947%
2026-01-20	1.0500	1.1000	1.0200	1.1000	+6.796%	33	460	-30.000%
2026-01-16	0.9900	1.0300	0.9800	1.0300	+9.574%	12	426	-25.243%
2026-01-15	0.9400	0.9400	0.9400	0.9400	-6.000%	1	426	-18.085%
2026-01-14	1.0000	1.0000	1.0000	1.0000	+4.167%	1	426	-23.000%
2026-01-12	0.9600	0.9600	0.9600	0.9600	+17.073%	1	425	-19.792%
2026-01-08	0.8200	0.8200	0.8200	0.8200	-12.766%	2	424	-6.098%
2026-01-06	0.9400	0.9400	0.9400	0.9400	-5.051%	2	424	-18.085%
2026-01-05	0.9900	0.9900	0.9900	0.9900	-5.714%	1	425	-22.222%
2026-01-02	1.0600	1.0600	1.0500	1.0500	-0.943%	2	425	-26.667%
2025-12-31	1.0600	1.0600	1.0600	1.0600	-0.935%	1	425	-27.358%
2025-12-29	1.0500	1.0700	1.0500	1.0700	0.000%	7	425	-28.037%
2025-12-26	1.0900	1.0900	1.0400	1.0700	+1.905%	3	418	-28.037%
2025-12-24	1.0500	1.0500	1.0500	1.0500	0.000%	1	417	-26.667%
2025-12-23	1.0700	1.0700	1.0500	1.0500	+3.960%	35	417	-26.667%
2025-12-22	1.0200	1.0200	1.0100	1.0100	-3.810%	33	418	-23.762%
2025-12-18	1.0500	1.0500	1.0500	1.0500	+2.941%	1	423	-26.667%
2025-12-17	1.0300	1.0300	1.0200	1.0200	+3.030%	2	422	-24.510%
2025-12-16	0.9900	0.9900	0.9900	0.9900	-1.980%	1	420	-22.222%
2025-12-15	1.0100	1.0100	1.0100	1.0100	0.000%	1	419	-23.762%
2025-12-12	1.0100	1.0100	1.0100	1.0100	-9.821%	2	418	-23.762%
2025-12-08	1.1200	1.1200	1.1200	1.1200	-2.609%	3	419	-31.250%
2025-12-05	1.0900	1.1500	0.9500	1.1500	+2.679%	22	416	-33.043%
2025-12-04	1.1100	1.1200	1.1100	1.1200	0.000%	15	414	-31.250%
2025-12-03	1.1200	1.1200	1.1200	1.1200	-4.274%	1	404	-31.250%
2025-12-02	1.1500	1.1700	1.1500	1.1700	-0.847%	5	403	-34.188%
2025-12-01	1.1500	1.1800	1.1500	1.1800	+4.425%	4	404	-34.746%
2025-11-26	1.1500	1.1500	1.1300	1.1300	-11.719%	2	404	-31.858%
2025-11-21	1.2800	1.2800	1.2800	1.2800	-0.775%	1	404	-39.844%
2025-11-20	1.2900	1.2900	1.2900	1.2900	+4.032%	1	404	-40.310%
2025-11-17	1.1300	1.2400	1.1300	1.2400	+11.712%	2	403	-37.903%
2025-11-14	1.1100	1.1100	1.1100	1.1100	-3.478%	1	401	-30.631%
2025-11-13	1.1200	1.1500	1.1200	1.1500	+2.679%	31	400	-33.043%
2025-11-11	1.1200	1.1200	1.1200	1.1200	+1.818%	5	364	-31.250%
2025-11-10	1.1000	1.1000	1.1000	1.1000	-2.655%	30	364	-30.000%
2025-11-06	1.1300	1.1300	1.1300	1.1300	+2.727%	10	334	-31.858%
2025-11-05	1.0700	1.1000	1.0700	1.1000	-7.563%	11	334	-30.000%
2025-11-04	1.2000	1.2000	1.1900	1.1900	0.000%	16	339	-35.294%
2025-10-31	1.1500	1.1900	1.1500	1.1900	+7.207%	2	338	-35.294%
2025-10-30	1.1200	1.1200	1.1100	1.1100	+0.909%	2	336	-30.631%
2025-10-29	1.1700	1.1700	1.0800	1.1000	-1.786%	8	336	-30.000%
2025-10-28	1.1100	1.1200	1.1100	1.1200	+1.818%	10	336	-31.250%
2025-10-27	1.0500	1.1500	1.0000	1.1000	+4.762%	165	163	-30.000%
2025-10-24	1.2700	1.2700	0.9900	1.0500	-23.358%	16	163	-26.667%
2025-10-23	1.3200	1.3700	1.3200	1.3700	+3.788%	19	173	-43.796%
2025-10-22	1.2300	1.3200	1.2300	1.3200	+1.538%	2	168	-41.667%
2025-10-21	1.3300	1.3300	1.2500	1.3000	-7.143%	27	168	-40.769%
2025-10-20	1.3800	1.4000	1.3800	1.4000	0.000%	10	170	-45.000%
2025-10-17	1.4500	1.4500	1.3700	1.4000	-8.497%	7	169	-45.000%
2025-10-16	1.4800	1.5300	1.4800	1.5300	+2.000%	8	172	-49.673%
2025-10-14	1.5000	1.5000	1.5000	1.5000	-1.961%	1	174	-48.667%
2025-10-13	1.5700	1.5700	1.5300	1.5300	-1.923%	6	175	-49.673%
2025-10-10	1.5100	1.6500	1.5100	1.5600	+1.961%	12	173	-50.641%
2025-10-09	1.5300	1.5300	1.5300	1.5300	+2.685%	3	168	-49.673%
2025-10-08	1.4300	1.4900	1.4300	1.4900	+1.361%	17	168	-48.322%
2025-10-07	1.3500	1.4700	1.3500	1.4700	+15.748%	11	151	-47.619%
2025-10-06	1.2400	1.2700	1.2400	1.2700	-1.550%	2	140	-39.370%
2025-10-03	1.3000	1.3000	1.2900	1.2900	-1.527%	2	139	-40.310%
2025-10-02	1.3100	1.3100	1.3100	1.3100	+0.769%	11	137	-41.221%
2025-10-01	1.3300	1.3300	1.2900	1.3000	-5.797%	61	126	-40.769%
2025-09-30	1.3200	1.3800	1.3100	1.3800	+3.759%	70	80	-44.203%
2025-09-29	1.3500	1.3700	1.3300	1.3300	0.000%	17	13	-42.105%
2025-09-26	1.3700	1.3700	1.3000	1.3300	-7.639%	5	12	-42.105%
2025-09-25	1.4700	1.5000	1.4400	1.4400	+5.109%	3	12	-46.528%
2025-09-24	1.3700	1.3700	1.3700	1.3700	-2.143%	5	9	-43.796%
2025-09-23	1.4000	1.4000	1.4000	1.4000	-1.408%	3	4	-45.000%
2025-09-22	1.4200	1.4200	1.4200	1.4200	+1.429%	3	5	-45.775%
2025-09-19	1.4000	1.4000	1.4000	1.4000	-1.408%	1	3	-45.000%
2025-09-18	1.4100	1.4200	1.4100	1.4200	0.000%	3	2	-45.775%