Dark

F20280121P12
F Jan 21 2028 12.00 Put (F280121P00012000)
option OPRA

EOD

Aug 13, 2026

1.44-1.370%(-0.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.4400	1.4400	1.4400	1.4400	-1.370%	5	33,541	0.000%
2026-08-12	1.4600	1.4600	1.4600	1.4600	+4.286%	1	33,546	-1.370%
2026-08-11	1.4000	1.4000	1.4000	1.4000	-6.040%	10	33,545	+2.857%
2026-08-07	1.5500	1.5600	1.4600	1.4900	-1.325%	11	33,535	-3.356%
2026-08-06	1.5300	1.5300	1.5100	1.5100	+4.861%	6	33,529	-4.636%
2026-08-05	1.4400	1.4400	1.4400	1.4400	-3.356%	1	33,523	0.000%
2026-08-04	1.4500	1.5100	1.4500	1.4900	+12.030%	29	33,523	-3.356%
2026-07-30	1.1800	1.3600	1.1800	1.3300	+10.833%	24	33,494	+8.271%
2026-07-29	1.2500	1.2500	1.1600	1.2000	-11.765%	343	33,473	+20.000%
2026-07-28	1.3800	1.4200	1.3600	1.3600	-9.333%	29	33,794	+5.882%
2026-07-27	1.4000	1.5200	1.4000	1.5000	-0.662%	25	33,810	-4.000%
2026-07-24	1.5100	1.5100	1.5100	1.5100	+0.667%	3	33,805	-4.636%
2026-07-22	1.4700	1.5100	1.4400	1.5000	-1.316%	509	33,802	-4.000%
2026-07-21	1.5200	1.5200	1.5200	1.5200	-1.935%	1	33,299	-5.263%
2026-07-20	1.5500	1.5500	1.5500	1.5500	+2.649%	5	33,300	-7.097%
2026-07-17	1.5500	1.5500	1.5100	1.5100	-5.625%	6	33,295	-4.636%
2026-07-16	1.6000	1.6000	1.6000	1.6000	+1.911%	2	33,301	-10.000%
2026-07-15	1.5900	1.5900	1.5500	1.5700	-4.848%	111	33,301	-8.280%
2026-07-13	1.6500	1.6500	1.6500	1.6500	+1.227%	1	33,201	-12.727%
2026-07-10	1.6900	1.6900	1.6300	1.6300	-6.857%	2	33,200	-11.656%
2026-07-08	1.7700	1.7800	1.7500	1.7500	-2.778%	120	33,200	-17.714%
2026-07-07	1.8000	1.8000	1.8000	1.8000	+4.651%	4	33,200	-20.000%
2026-07-06	1.7400	1.7400	1.7200	1.7200	-8.995%	2	33,200	-16.279%
2026-07-02	1.8400	1.8900	1.8400	1.8900	+7.386%	70	33,264	-23.810%
2026-07-01	1.8000	1.8500	1.7600	1.7600	+4.142%	23	33,264	-18.182%
2026-06-29	1.6900	1.6900	1.6900	1.6900	-1.170%	2	33,244	-14.793%
2026-06-26	1.7100	1.7100	1.7100	1.7100	0.000%	5,000	33,242	-15.789%
2026-06-25	1.7000	1.7100	1.7000	1.7100	-4.469%	2	28,242	-15.789%
2026-06-24	1.7700	1.7900	1.7700	1.7900	+4.678%	2	28,241	-19.553%
2026-06-23	1.8100	1.8300	1.7100	1.7100	+2.395%	3	28,239	-15.789%
2026-06-22	1.7000	1.7000	1.6700	1.6700	-6.180%	5	28,239	-13.772%
2026-06-18	1.7500	1.8500	1.7500	1.7800	+4.706%	5	28,237	-19.101%
2026-06-17	1.7100	1.7500	1.7000	1.7000	+3.659%	4	28,237	-15.294%
2026-06-16	1.6500	1.6700	1.6400	1.6400	+5.806%	5	28,237	-12.195%
2026-06-15	1.5500	1.6000	1.5300	1.5500	-4.908%	32	28,237	-7.097%
2026-06-12	1.5900	1.6300	1.5900	1.6300	+0.617%	1,618	28,259	-11.656%
2026-06-11	1.6500	1.6500	1.6200	1.6200	-7.429%	11	26,642	-11.111%
2026-06-10	1.6500	1.7600	1.6500	1.7500	+7.362%	23	26,632	-17.714%
2026-06-09	1.5500	1.6800	1.5500	1.6300	+1.242%	28	26,625	-11.656%
2026-06-08	1.6400	1.6400	1.6000	1.6100	-4.167%	18	26,616	-10.559%
2026-06-05	1.6500	1.6800	1.6500	1.6800	+7.006%	11	26,617	-14.286%
2026-06-04	1.5800	1.5800	1.5600	1.5700	+1.290%	2,031	26,617	-8.280%
2026-06-03	1.4800	1.5500	1.4800	1.5500	+6.897%	3,010	26,621	-7.097%
2026-06-02	1.5000	1.5000	1.4300	1.4500	+2.837%	130	23,621	-0.690%
2026-06-01	1.2900	1.4400	1.2900	1.4100	+10.156%	57	23,513	+2.128%
2026-05-29	1.3200	1.3300	1.2800	1.2800	-6.569%	84	23,496	+12.500%
2026-05-28	1.4000	1.4000	1.3000	1.3700	-4.196%	314	23,454	+5.109%
2026-05-27	1.4400	1.4500	1.3800	1.4300	-3.378%	280	23,446	+0.699%
2026-05-26	1.4800	1.5400	1.4400	1.4800	-2.632%	1,144	23,450	-2.703%
2026-05-22	1.6500	1.6500	1.5200	1.5200	-13.143%	741	23,246	-5.263%
2026-05-21	1.8000	1.8000	1.7500	1.7500	-6.915%	9	23,254	-17.714%
2026-05-20	1.8800	1.8800	1.8800	1.8800	+1.622%	1	23,254	-23.404%
2026-05-18	1.8000	1.8500	1.8000	1.8500	+5.714%	7	23,255	-22.162%
2026-05-15	1.6700	1.7500	1.6500	1.7500	+11.465%	12	23,255	-17.714%
2026-05-14	1.6500	1.6500	1.4900	1.5700	-8.721%	1,434	23,254	-8.280%
2026-05-13	1.9000	1.9500	1.5900	1.7200	-15.271%	883	22,716	-16.279%
2026-05-11	2.0200	2.0300	2.0200	2.0300	+1.500%	2	22,716	-29.064%
2026-05-08	2.0000	2.0000	2.0000	2.0000	-5.213%	1	22,715	-28.000%
2026-05-06	2.1100	2.1400	2.1100	2.1100	-6.637%	3	22,715	-31.754%
2026-05-05	2.1900	2.2600	2.1900	2.2600	-2.165%	19	22,714	-36.283%
2026-05-04	2.3100	2.3100	2.3100	2.3100	+5.000%	1	22,696	-37.662%
2026-04-30	2.2900	2.2900	2.2000	2.2000	+7.843%	6	22,696	-34.545%
2026-04-28	2.0400	2.0400	2.0400	2.0400	-2.392%	2,000	22,696	-29.412%
2026-04-24	2.0600	2.0900	2.0300	2.0900	+0.481%	80	20,696	-31.100%
2026-04-23	1.9200	2.0800	1.9200	2.0800	+8.333%	2	20,627	-30.769%
2026-04-22	1.8900	1.9200	1.8900	1.9200	+4.348%	7	20,627	-25.000%
2026-04-21	1.8500	1.8500	1.8400	1.8400	-3.665%	3	20,621	-21.739%
2026-04-20	1.9100	1.9100	1.9100	1.9100	+0.526%	2	20,621	-24.607%
2026-04-17	1.9500	1.9500	1.8400	1.9000	-5.941%	31	20,622	-24.211%
2026-04-16	1.9000	2.0200	1.9000	2.0200	+4.124%	7	20,623	-28.713%
2026-04-15	1.9400	1.9400	1.9400	1.9400	-11.818%	1	20,621	-25.773%
2026-04-13	2.2000	2.2000	2.2000	2.2000	0.000%	1	20,620	-34.545%
2026-04-10	1.9800	2.2000	1.9800	2.2000	+11.111%	20	20,619	-34.545%
2026-04-08	2.1500	2.1700	1.9800	1.9800	-17.500%	15	20,600	-27.273%
2026-04-06	2.4400	2.4400	2.4000	2.4000	-4.000%	5	20,598	-40.000%
2026-04-02	2.5000	2.5000	2.5000	2.5000	+8.225%	12	20,588	-42.400%
2026-04-01	2.2400	2.4400	2.2400	2.3100	-10.811%	4	20,588	-37.662%
2026-03-30	2.5100	2.5900	2.5100	2.5900	+10.684%	5,015	20,584	-44.402%
2026-03-26	2.3700	2.3800	2.3400	2.3400	+3.540%	100	15,569	-38.462%
2026-03-25	2.2600	2.2600	2.2600	2.2600	-3.830%	1	15,469	-36.283%
2026-03-24	2.3500	2.3500	2.3500	2.3500	-6.000%	13	15,468	-38.723%
2026-03-20	2.5000	2.5000	2.5000	2.5000	+5.042%	10	15,465	-42.400%
2026-03-19	2.3800	2.3800	2.3800	2.3800	+5.310%	1	15,465	-39.496%
2026-03-17	2.2600	2.2600	2.2600	2.2600	-5.439%	1	15,464	-36.283%
2026-03-16	2.3900	2.3900	2.3900	2.3900	+1.271%	5,502	15,464	-39.749%
2026-03-13	2.3000	2.3600	2.2300	2.3600	+9.259%	6,503	9,964	-38.983%
2026-03-12	2.1600	2.1600	2.1600	2.1600	-2.703%	1	3,508	-33.333%
2026-03-11	2.1500	2.2500	2.1500	2.2200	+6.220%	4	3,508	-35.135%
2026-03-10	2.0900	2.0900	2.0900	2.0900	-8.333%	1	3,505	-31.100%
2026-03-09	2.3000	2.3000	2.2100	2.2800	+2.242%	24	3,505	-36.842%
2026-03-06	2.1900	2.2300	2.1900	2.2300	+5.687%	17	3,483	-35.426%
2026-03-05	2.0100	2.1400	1.8700	2.1100	+12.234%	128	3,468	-31.754%
2026-03-04	1.8300	1.8800	1.8300	1.8800	-3.590%	46	3,350	-23.404%
2026-03-03	1.8500	1.9500	1.8500	1.9500	+10.169%	3	3,304	-26.154%
2026-03-02	1.6600	1.7700	1.6600	1.7700	+14.194%	9	3,302	-18.644%
2026-02-27	1.4900	1.5500	1.4900	1.5500	+6.897%	2	3,304	-7.097%
2026-02-26	1.4300	1.4500	1.4000	1.4500	+0.694%	106	3,303	-0.690%
2026-02-25	1.4400	1.4400	1.4400	1.4400	-2.703%	1	3,354	0.000%
2026-02-24	1.5400	1.6400	1.4500	1.4800	-10.303%	10	3,354	-2.703%
2026-02-23	1.6200	1.6600	1.6200	1.6500	+6.452%	6	3,346	-12.727%
2026-02-20	1.5600	1.5600	1.5300	1.5500	-2.516%	48	3,347	-7.097%
2026-02-19	1.5700	1.5900	1.5700	1.5900	+3.922%	32	3,331	-9.434%
2026-02-18	1.5400	1.5400	1.5300	1.5300	0.000%	3	3,299	-5.882%
2026-02-17	1.5300	1.5300	1.5300	1.5300	+2.000%	2	3,301	-5.882%
2026-02-13	1.5500	1.5500	1.5000	1.5000	-7.975%	111	3,230	-4.000%
2026-02-12	1.5500	1.6300	1.5000	1.6300	+1.242%	35	3,230	-11.656%
2026-02-11	1.6500	1.7000	1.6000	1.6100	-8.000%	13	3,218	-10.559%
2026-02-10	1.7500	1.7600	1.6500	1.7500	+6.061%	37	3,228	-17.714%
2026-02-09	1.6800	1.6800	1.6500	1.6500	+2.484%	14	3,197	-12.727%
2026-02-06	1.7400	1.7400	1.6100	1.6100	-3.012%	1,002	3,199	-10.559%
2026-02-05	1.6600	1.6600	1.6600	1.6600	+1.840%	1	2,199	-13.253%
2026-02-03	1.6300	1.6300	1.6300	1.6300	0.000%	1	2,199	-11.656%
2026-01-30	1.6400	1.6400	1.6300	1.6300	+2.516%	2	2,198	-11.656%
2026-01-29	1.6300	1.6300	1.5800	1.5900	-4.217%	4	2,198	-9.434%
2026-01-28	1.6600	1.6600	1.6100	1.6600	+0.606%	6	2,198	-13.253%
2026-01-27	1.6500	1.6500	1.6500	1.6500	-5.714%	1	2,200	-12.727%
2026-01-26	1.7500	1.7500	1.7500	1.7500	+6.061%	2	2,200	-17.714%
2026-01-22	1.6300	1.6500	1.6300	1.6500	-5.714%	2	2,199	-12.727%
2026-01-21	1.7500	1.7500	1.7500	1.7500	-5.405%	1	2,199	-17.714%
2026-01-20	1.8000	1.8500	1.7300	1.8500	+8.824%	17	2,199	-22.162%
2026-01-16	1.6900	1.7200	1.6600	1.7000	+4.294%	17	2,176	-15.294%
2026-01-15	1.6200	1.6400	1.6200	1.6300	-1.212%	4	2,176	-11.656%
2026-01-14	1.6500	1.6500	1.6500	1.6500	+6.452%	1	2,173	-12.727%
2026-01-13	1.5100	1.5500	1.5100	1.5500	+1.307%	2	2,173	-7.097%
2026-01-12	1.5300	1.5300	1.5300	1.5300	-1.290%	3	2,173	-5.882%
2026-01-09	1.5100	1.5500	1.5100	1.5500	+1.974%	5	2,173	-7.097%
2026-01-08	1.5500	1.5600	1.4500	1.5200	-7.879%	7	2,176	-5.263%
2026-01-06	1.7000	1.7500	1.6500	1.6500	-2.941%	4	2,174	-12.727%
2026-01-05	1.7500	1.7500	1.6900	1.7000	-2.857%	2,012	191	-15.294%
2026-01-02	1.9100	1.9100	1.7500	1.7500	-11.616%	6	191	-17.714%
2025-12-31	1.8500	1.9800	1.8500	1.9800	+10.000%	2	194	-27.273%
2025-12-30	1.7500	1.8000	1.7500	1.8000	+2.857%	12	194	-20.000%
2025-12-24	1.7800	1.7800	1.7500	1.7500	-2.235%	2	193	-17.714%
2025-12-23	1.7800	1.7900	1.7800	1.7900	+1.130%	26	193	-19.553%
2025-12-22	1.8300	1.8300	1.7500	1.7700	+0.568%	21	195	-18.644%
2025-12-19	1.8200	1.8200	1.7600	1.7600	+0.571%	32	194	-18.182%
2025-12-17	1.7600	1.7900	1.7500	1.7500	0.000%	11	195	-17.714%
2025-12-16	1.6500	1.7500	1.6500	1.7500	-5.405%	3	195	-17.714%
2025-12-15	1.8500	1.8500	1.8500	1.8500	+6.322%	3	196	-22.162%
2025-12-12	1.7200	1.7400	1.6900	1.7400	-13.433%	7	193	-17.241%
2025-12-11	2.0100	2.0100	2.0100	2.0100	+16.860%	3	188	-28.358%
2025-12-10	1.8100	1.9100	1.7200	1.7200	-9.474%	18	188	-16.279%
2025-12-08	1.9500	2.0400	1.9000	1.9000	0.000%	10	188	-24.211%
2025-12-05	1.9000	1.9000	1.9000	1.9000	+0.529%	1	179	-24.211%
2025-12-04	1.8900	1.8900	1.8900	1.8900	-2.073%	1	178	-23.810%
2025-12-03	1.9600	1.9600	1.9300	1.9300	-3.500%	2	178	-25.389%
2025-12-02	1.9900	2.0000	1.9900	2.0000	+7.527%	2	177	-28.000%
2025-11-26	1.8600	1.8600	1.8600	1.8600	-6.533%	5	176	-22.581%
2025-11-24	1.9800	2.0900	1.9800	1.9900	-6.132%	33	176	-27.638%
2025-11-18	2.1200	2.1200	2.1200	2.1200	+3.922%	5	176	-32.075%
2025-11-17	2.0400	2.0400	2.0400	2.0400	+7.368%	1	179	-29.412%
2025-11-12	1.9000	1.9000	1.9000	1.9000	+1.604%	20	179	-24.211%
2025-11-11	1.8700	1.8700	1.8700	1.8700	-1.579%	1	179	-22.995%
2025-11-10	1.9000	1.9000	1.8500	1.9000	+1.604%	17	179	-24.211%
2025-11-07	1.9000	1.9400	1.8500	1.8700	-2.604%	13	163	-22.995%
2025-11-06	1.9200	1.9200	1.9200	1.9200	+2.128%	1	168	-25.000%
2025-11-05	1.8800	1.8800	1.8800	1.8800	-8.738%	2	168	-23.404%
2025-11-04	2.0300	2.0600	2.0000	2.0600	+5.641%	5	170	-30.097%
2025-11-03	1.9000	1.9500	1.9000	1.9500	-1.515%	6	170	-26.154%
2025-10-31	1.9800	1.9800	1.9800	1.9800	0.000%	5	170	-27.273%
2025-10-30	1.9000	1.9800	1.9000	1.9800	+3.125%	4	173	-27.273%
2025-10-28	1.9800	1.9800	1.9200	1.9200	-0.518%	6	174	-25.000%
2025-10-27	1.9000	1.9300	1.9000	1.9300	+13.529%	80	194	-25.389%
2025-10-24	1.9000	1.9500	1.6100	1.7000	-42.568%	33	194	-15.294%
2025-10-23	2.1800	2.9600	2.1800	2.9600	+39.623%	3	196	-51.351%
2025-10-22	2.1200	2.1200	2.1200	2.1200	+0.474%	2	194	-32.075%
2025-10-21	2.2700	2.3000	2.1100	2.1100	-8.261%	28	194	-31.754%
2025-10-20	2.3000	2.3000	2.3000	2.3000	-6.122%	2	176	-37.391%
2025-10-16	2.4800	2.4800	2.4500	2.4500	+1.240%	3	174	-41.224%
2025-10-15	2.4800	2.5500	2.3900	2.4200	-4.724%	29	171	-40.496%
2025-10-14	2.5400	2.5400	2.5400	2.5400	0.000%	1	165	-43.307%
2025-10-13	2.5400	2.5400	2.5400	2.5400	-1.550%	1	165	-43.307%
2025-10-10	2.6600	2.6600	2.5800	2.5800	+7.054%	6	165	-44.186%
2025-10-08	2.4000	2.4600	2.4000	2.4100	+2.553%	58	166	-40.249%
2025-10-07	2.2800	2.4600	2.2800	2.3500	+14.078%	8	111	-38.723%
2025-10-06	2.0600	2.0700	2.0400	2.0600	-5.069%	70	108	-30.097%
2025-10-03	2.1900	2.1900	2.1700	2.1700	+2.844%	3	43	-33.641%
2025-10-02	2.1100	2.1100	2.1100	2.1100	-2.765%	10	40	-31.754%
2025-10-01	2.2500	2.2500	2.1700	2.1700	-4.405%	2	30	-33.641%
2025-09-30	2.2500	2.2900	2.2500	2.2700	+3.653%	5	29	-36.564%
2025-09-29	2.1900	2.1900	2.1900	2.1900	-1.794%	5	26	-34.247%
2025-09-26	2.2500	2.2600	2.2300	2.2300	0.000%	27	24	-35.426%