Dark

F20280121P15
F Jan 21 2028 15.00 Put (F280121P00015000)
option OPRA

EOD

Aug 12, 2026

2.95-4.839%(-0.15)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	2.9500	2.9500	2.9500	2.9500	-4.839%	49	6,792	0.000%
2026-08-07	3.1000	3.1000	3.1000	3.1000	+4.377%	1	6,806	-4.839%
2026-08-04	3.0500	3.0500	2.9700	2.9700	+6.452%	53	6,807	-0.673%
2026-07-30	2.7900	2.7900	2.7900	2.7900	+16.250%	65	6,859	+5.735%
2026-07-29	2.3000	2.4000	2.3000	2.4000	-20.000%	5	6,794	+22.917%
2026-07-21	3.0500	3.0500	3.0000	3.0000	-4.762%	384	6,792	-1.667%
2026-07-20	3.1500	3.1500	3.1500	3.1500	+3.279%	2	6,411	-6.349%
2026-07-17	3.0500	3.0500	3.0500	3.0500	-4.688%	2	6,411	-3.279%
2026-07-16	3.2000	3.2000	3.2000	3.2000	+0.946%	1	6,413	-7.813%
2026-07-15	3.1700	3.1700	3.1700	3.1700	-0.938%	1	6,414	-6.940%
2026-07-13	3.1500	3.2000	3.1500	3.2000	-7.514%	103	6,414	-7.813%
2026-07-08	3.4600	3.4600	3.4600	3.4600	+0.290%	1	6,317	-14.740%
2026-07-07	3.4500	3.4500	3.4500	3.4500	+4.545%	2	6,318	-14.493%
2026-07-06	3.5000	3.5000	3.3000	3.3000	-2.941%	2,392	6,320	-10.606%
2026-07-02	3.4000	3.4000	3.4000	3.4000	+0.295%	1	6,025	-13.235%
2026-07-01	3.3900	3.3900	3.3900	3.3900	+3.354%	10	6,025	-12.979%
2026-06-29	3.2800	3.2800	3.2800	3.2800	+2.500%	8	6,035	-10.061%
2026-06-25	3.2500	3.2500	3.2000	3.2000	-5.882%	4	6,035	-7.813%
2026-06-24	3.4000	3.4000	3.4000	3.4000	+2.102%	198	6,035	-13.235%
2026-06-23	3.4000	3.5000	3.3300	3.3300	+2.147%	34	6,035	-11.411%
2026-06-22	3.2600	3.2600	3.2600	3.2600	-1.511%	8	6,037	-9.509%
2026-06-18	3.3000	3.4500	3.3000	3.3100	-1.194%	10	6,045	-10.876%
2026-06-17	3.1700	3.3500	3.1700	3.3500	+6.349%	3	6,045	-11.940%
2026-06-16	3.1500	3.1500	3.1500	3.1500	+1.613%	562	6,045	-6.349%
2026-06-15	2.9300	3.1000	2.9200	3.1000	-7.463%	6	5,483	-4.839%
2026-06-11	3.3500	3.3500	3.3500	3.3500	+1.515%	1	5,483	-11.940%
2026-06-10	3.2500	3.3000	3.2500	3.3000	+7.492%	5	5,483	-10.606%
2026-06-09	3.0300	3.2000	3.0300	3.0700	-1.917%	578	5,481	-3.909%
2026-06-05	3.0500	3.1500	3.0500	3.1300	+5.034%	59	5,961	-5.751%
2026-06-04	2.9900	2.9900	2.9800	2.9800	+2.759%	6	6,008	-1.007%
2026-06-03	2.8700	2.9000	2.7800	2.9000	+3.571%	4	6,012	+1.724%
2026-06-02	2.8000	2.8500	2.6500	2.8000	+3.704%	15	6,013	+5.357%
2026-06-01	2.4600	2.7000	2.4600	2.7000	+11.570%	19	6,005	+9.259%
2026-05-29	2.5000	2.5000	2.4000	2.4200	-6.923%	42	6,014	+21.901%
2026-05-28	2.6500	2.6500	2.5500	2.6000	-3.704%	38	6,001	+13.462%
2026-05-27	2.7100	2.7300	2.7000	2.7000	-3.571%	7	5,973	+9.259%
2026-05-26	2.8700	2.8700	2.8000	2.8000	-5.085%	759	5,966	+5.357%
2026-05-22	3.2000	3.2000	2.9500	2.9500	-13.490%	316	4,963	0.000%
2026-05-21	3.5500	3.5500	3.4000	3.4100	-9.309%	4	4,963	-13.490%
2026-05-20	3.7600	3.7600	3.7600	3.7600	+16.770%	11	4,963	-21.543%
2026-05-15	3.2200	3.2200	3.2200	3.2200	+7.333%	2	4,963	-8.385%
2026-05-14	3.0000	3.1000	2.8800	3.0000	-11.765%	469	4,965	-1.667%
2026-05-13	3.7000	3.7000	3.4000	3.4000	-9.814%	11	4,540	-13.235%
2026-05-08	3.8500	3.8500	3.7700	3.7700	-5.985%	4	4,540	-21.751%
2026-05-06	4.0100	4.0100	4.0100	4.0100	-9.888%	1	4,538	-26.434%
2026-05-04	4.2500	4.4500	4.2500	4.4500	+7.229%	2	4,538	-33.708%
2026-05-01	4.1500	4.1500	4.1500	4.1500	+2.217%	30	4,508	-28.916%
2026-04-30	4.0000	4.0600	4.0000	4.0600	+2.785%	10	4,508	-27.340%
2026-04-29	3.9500	3.9500	3.9500	3.9500	+5.053%	1	4,498	-25.316%
2026-04-27	3.7600	3.7600	3.7600	3.7600	-2.591%	1	4,497	-21.543%
2026-04-24	3.8600	3.8600	3.8600	3.8600	+2.933%	5	4,496	-23.575%
2026-04-23	3.7500	3.7500	3.7500	3.7500	+30.662%	1	4,499	-21.333%
2026-04-17	2.8700	2.8700	2.8700	2.8700	-20.937%	1	4,498	+2.787%
2026-04-16	3.6300	3.6300	3.6300	3.6300	-2.156%	1	4,497	-18.733%
2026-04-14	3.7100	3.7100	3.7100	3.7100	-7.940%	1	4,497	-20.485%
2026-04-10	3.8500	4.0300	3.8500	4.0300	-0.494%	7	4,498	-26.799%
2026-04-08	4.0500	4.0500	4.0500	4.0500	-12.903%	1	4,497	-27.160%
2026-03-30	4.6500	4.6500	4.6500	4.6500	+5.682%	1	4,496	-36.559%
2026-03-26	4.4000	4.4000	4.4000	4.4000	+5.769%	1	4,496	-32.955%
2026-03-23	4.1600	4.1600	4.1600	4.1600	-5.239%	2	4,496	-29.087%
2026-03-19	4.3500	4.5000	4.3500	4.3900	+0.920%	73	4,496	-32.802%
2026-03-16	4.3000	4.3500	4.3000	4.3500	+9.023%	2	4,472	-32.184%
2026-03-11	3.9000	3.9900	3.9000	3.9900	+11.765%	11	4,472	-26.065%
2026-03-10	3.5700	3.5700	3.5700	3.5700	+0.563%	3	4,461	-17.367%
2026-03-04	3.5500	3.5500	3.5500	3.5500	-1.389%	1	4,462	-16.901%
2026-03-03	3.6000	3.6000	3.6000	3.6000	+7.463%	2	4,461	-18.056%
2026-03-02	3.3500	3.3500	3.3500	3.3500	+17.544%	2	4,461	-11.940%
2026-02-25	2.8800	2.8800	2.8500	2.8500	-1.724%	2	4,458	+3.509%
2026-02-24	2.6100	2.9000	2.6100	2.9000	-3.333%	2	4,458	+1.724%
2026-02-23	3.0000	3.0000	3.0000	3.0000	-3.226%	1	4,457	-1.667%
2026-02-18	3.0000	3.1000	3.0000	3.1000	+4.730%	4	4,456	-4.839%
2026-02-17	3.0000	3.0000	2.9600	2.9600	+0.339%	31	4,455	-0.338%
2026-02-13	2.9700	2.9700	2.9000	2.9500	-2.961%	5	4,484	0.000%
2026-02-12	3.0000	3.0400	3.0000	3.0400	-3.492%	102	4,484	-2.961%
2026-02-11	3.2200	3.2200	3.1500	3.1500	-0.943%	3	4,455	-6.349%
2026-02-10	3.2500	3.2500	3.1800	3.1800	+6.000%	3	4,454	-7.233%
2026-02-05	3.2800	3.2800	3.0000	3.0000	-9.091%	2	4,452	-1.667%
2026-02-02	3.3000	3.3000	3.3000	3.3000	+4.762%	1	4,450	-10.606%
2026-01-30	3.1500	3.1500	3.1500	3.1500	+12.100%	1	4,450	-6.349%
2026-01-29	3.1100	3.1100	2.8100	2.8100	-9.646%	4	4,449	+4.982%
2026-01-28	3.1200	3.1200	3.1100	3.1100	-7.164%	18	4,449	-5.145%
2026-01-26	3.3500	3.3500	3.3500	3.3500	+6.349%	1	4,431	-11.940%
2026-01-14	3.1500	3.1500	3.1500	3.1500	+4.651%	3	4,430	-6.349%
2026-01-12	3.0100	3.0100	3.0100	3.0100	+2.034%	1	4,427	-1.993%
2026-01-09	2.9500	2.9500	2.9500	2.9500	+0.683%	10	4,426	0.000%
2026-01-08	2.9700	2.9700	2.8700	2.9300	-5.484%	96	4,426	+0.683%
2026-01-06	3.1000	3.1000	3.1000	3.1000	-11.429%	1	4,362	-4.839%
2025-12-26	3.2000	3.5000	3.2000	3.5000	+4.478%	12	4,361	-15.714%
2025-12-23	3.3500	3.3500	3.3500	3.3500	0.000%	2,000	4,358	-11.940%
2025-12-22	3.3500	3.3500	3.3500	3.3500	+0.299%	1	2,358	-11.940%
2025-12-17	3.3400	3.3400	3.3400	3.3400	-1.765%	1	2,358	-11.677%
2025-12-16	3.4000	3.4000	3.4000	3.4000	+1.493%	5	2,357	-13.235%
2025-12-11	3.3500	3.3500	3.3500	3.3500	+0.601%	1	2,357	-11.940%
2025-12-10	3.2900	3.3300	3.2900	3.3300	-6.197%	7	2,357	-11.411%
2025-12-04	3.5500	3.5500	3.5500	3.5500	-1.389%	3	2,357	-16.901%
2025-12-02	3.6000	3.6000	3.6000	3.6000	+3.448%	1	2,354	-18.056%
2025-12-01	3.4800	3.4800	3.4800	3.4800	+2.353%	1	2,354	-15.230%
2025-11-28	3.4700	3.4700	3.4000	3.4000	-11.688%	2	2,354	-13.235%
2025-11-20	3.8500	3.8500	3.8500	3.8500	+5.191%	2	2,354	-23.377%
2025-11-19	3.6600	3.6600	3.6600	3.6600	-1.081%	2	2,352	-19.399%
2025-11-18	3.7000	3.7000	3.7000	3.7000	+5.714%	1	2,352	-20.270%
2025-11-14	3.5000	3.5000	3.5000	3.5000	0.000%	4	2,351	-15.714%
2025-11-13	3.4300	3.5000	3.4300	3.5000	-7.895%	2	2,347	-15.714%
2025-11-10	3.8000	3.8000	3.8000	3.8000	+26.667%	1	2,345	-22.368%
2025-11-07	3.5000	3.5000	3.0000	3.0000	-17.355%	10	2,344	-1.667%
2025-11-06	3.6000	3.6300	3.6000	3.6300	-0.548%	4	2,342	-18.733%
2025-11-03	3.6500	3.6500	3.6500	3.6500	+5.797%	15	2,341	-19.178%
2025-10-30	3.4500	3.4500	3.4500	3.4500	-1.429%	4	2,341	-14.493%
2025-10-29	3.5000	3.5000	3.5000	3.5000	-1.408%	1	2,341	-15.714%
2025-10-27	3.5000	3.5500	3.5000	3.5500	+7.576%	3	2,338	-16.901%
2025-10-24	3.3600	3.3800	3.3000	3.3000	-25.508%	14	2,338	-10.606%
2025-10-16	4.4300	4.4300	4.4300	4.4300	-1.774%	5	2,349	-33.409%
2025-10-13	4.5100	4.5100	4.5100	4.5100	-4.246%	1	2,344	-34.590%
2025-10-10	4.7100	4.7100	4.7100	4.7100	+8.028%	1	2,344	-37.367%
2025-10-08	4.3000	4.4300	4.3000	4.3600	-0.909%	2,324	2,343	-32.339%
2025-10-07	4.1200	4.4000	4.1200	4.4000	+15.183%	5	33	-32.955%
2025-10-06	3.8100	3.8200	3.8100	3.8200	-5.211%	3	32	-22.775%
2025-10-03	4.0300	4.0300	4.0300	4.0300	+1.003%	1	30	-26.799%
2025-10-01	4.0000	4.0000	3.9900	3.9900	-0.250%	12	29	-26.065%
2025-09-26	4.0000	4.0000	4.0000	4.0000	-3.614%	5	18	-26.250%
2025-09-23	4.1500	4.1500	4.1500	4.1500	-2.353%	1	13	-28.916%
2025-09-18	4.2900	4.3000	4.2500	4.2500	0.000%	12	12	-30.588%