Dark

F20280121P8
F Jan 21 2028 8.00 Put (F280121P00008000)
option OPRA

EOD

Aug 12, 2026

0.36000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.3600	0.3600	0.3600	0.3600	0.000%	5	6,762	0.000%
2026-08-06	0.3600	0.3700	0.3400	0.3600	+5.882%	3,579	6,757	0.000%
2026-08-05	0.3300	0.3500	0.3300	0.3400	0.000%	137	3,500	+5.882%
2026-07-30	0.3400	0.3400	0.3400	0.3400	+6.250%	2	3,562	+5.882%
2026-07-29	0.3100	0.3200	0.3100	0.3200	-15.789%	34	3,562	+12.500%
2026-07-27	0.3800	0.3800	0.3800	0.3800	-5.000%	4	3,596	-5.263%
2026-07-24	0.4000	0.4000	0.4000	0.4000	+2.564%	1	3,596	-10.000%
2026-07-23	0.3900	0.3900	0.3900	0.3900	+2.632%	2	3,596	-7.692%
2026-07-22	0.3800	0.3800	0.3800	0.3800	-7.317%	1	3,598	-5.263%
2026-07-21	0.4100	0.4100	0.4100	0.4100	+2.500%	1	3,598	-12.195%
2026-07-17	0.4000	0.4000	0.4000	0.4000	-4.762%	30	3,598	-10.000%
2026-07-16	0.4200	0.4200	0.4200	0.4200	+5.000%	2	3,568	-14.286%
2026-07-15	0.4000	0.4000	0.4000	0.4000	-13.043%	10	3,568	-10.000%
2026-07-14	0.3800	0.4600	0.3800	0.4600	0.000%	15	3,578	-21.739%
2026-07-13	0.4400	0.4600	0.4400	0.4600	-6.122%	2	3,578	-21.739%
2026-07-08	0.4900	0.4900	0.4900	0.4900	-7.547%	5	3,578	-26.531%
2026-07-02	0.4900	0.5300	0.4900	0.5300	+8.163%	4	3,572	-32.075%
2026-06-25	0.4900	0.4900	0.4900	0.4900	-3.922%	1	3,572	-26.531%
2026-06-18	0.5100	0.5100	0.5100	0.5100	+8.511%	3	3,569	-29.412%
2026-06-15	0.4200	0.4700	0.4200	0.4700	-7.843%	2	3,569	-23.404%
2026-06-12	0.5100	0.5100	0.5100	0.5100	-1.923%	12	3,567	-29.412%
2026-06-10	0.5200	0.5200	0.5200	0.5200	+8.333%	3	3,579	-30.769%
2026-06-09	0.4900	0.4900	0.4800	0.4800	-2.041%	2	3,579	-25.000%
2026-06-05	0.4900	0.4900	0.4900	0.4900	+6.522%	3	3,577	-26.531%
2026-06-03	0.4600	0.4600	0.4600	0.4600	+9.524%	6	3,577	-21.739%
2026-05-29	0.4200	0.4400	0.4200	0.4200	-4.545%	138	3,571	-14.286%
2026-05-27	0.4400	0.4400	0.4400	0.4400	-2.222%	4	3,689	-18.182%
2026-05-26	0.4300	0.4500	0.4300	0.4500	0.000%	2	3,687	-20.000%
2026-05-22	0.4700	0.4700	0.4500	0.4500	-15.094%	5	3,685	-20.000%
2026-05-18	0.5100	0.5300	0.5100	0.5300	+8.163%	207	3,685	-32.075%
2026-05-15	0.4800	0.4900	0.4800	0.4900	+6.522%	4	3,588	-26.531%
2026-05-14	0.5000	0.5000	0.3800	0.4600	-16.364%	19	3,584	-21.739%
2026-05-13	0.5800	0.6200	0.5500	0.5500	-15.385%	25	3,602	-34.545%
2026-05-08	0.5900	0.6500	0.5900	0.6500	+6.557%	6	3,602	-44.615%
2026-05-07	0.6100	0.6100	0.6100	0.6100	-1.613%	30	3,603	-40.984%
2026-05-06	0.6200	0.6200	0.6200	0.6200	-8.824%	10	3,630	-41.935%
2026-05-05	0.6600	0.6800	0.6600	0.6800	-2.857%	30	3,630	-47.059%
2026-05-04	0.6500	0.7000	0.6500	0.7000	+7.692%	40	3,610	-48.571%
2026-05-01	0.6400	0.6500	0.6400	0.6500	+8.333%	3	3,578	-44.615%
2026-04-30	0.6500	0.6500	0.6000	0.6000	0.000%	4	3,578	-40.000%
2026-04-29	0.6400	0.6400	0.6000	0.6000	+7.143%	3	3,575	-40.000%
2026-04-28	0.6400	0.6400	0.5600	0.5600	+1.818%	403	3,572	-35.714%
2026-04-22	0.5500	0.5500	0.5500	0.5500	+1.852%	1	3,324	-34.545%
2026-04-20	0.5400	0.5400	0.5400	0.5400	0.000%	1	3,324	-33.333%
2026-04-17	0.5800	0.5800	0.5400	0.5400	-6.897%	15	3,324	-33.333%
2026-04-16	0.5800	0.5800	0.5800	0.5800	-3.333%	22	3,328	-37.931%
2026-04-15	0.6000	0.6000	0.6000	0.6000	+7.143%	95	3,350	-40.000%
2026-04-14	0.6000	0.6000	0.5600	0.5600	-12.500%	2	3,295	-35.714%
2026-04-09	0.6400	0.6400	0.6400	0.6400	-3.030%	10	3,295	-43.750%
2026-04-08	0.6600	0.6600	0.6600	0.6600	-7.042%	11	3,290	-45.455%
2026-04-01	0.7100	0.7100	0.7100	0.7100	-11.250%	1	3,289	-49.296%
2026-03-31	0.7400	0.8000	0.7400	0.8000	-5.882%	2	3,288	-55.000%
2026-03-30	0.7700	0.8500	0.7700	0.8500	+13.333%	72	3,286	-57.647%
2026-03-27	0.7500	0.7500	0.7500	0.7500	0.000%	5	3,216	-52.000%
2026-03-26	0.7500	0.7500	0.7400	0.7500	+5.634%	25	3,221	-52.000%
2026-03-25	0.7000	0.7100	0.7000	0.7100	+1.429%	6	3,197	-49.296%
2026-03-24	0.7200	0.7200	0.7000	0.7000	-4.110%	3	3,194	-48.571%
2026-03-23	0.7300	0.7300	0.7300	0.7300	-1.351%	1	3,193	-50.685%
2026-03-19	0.7400	0.7400	0.7400	0.7400	+1.370%	1	3,193	-51.351%
2026-03-18	0.6900	0.7300	0.6800	0.7300	+4.286%	4	3,193	-50.685%
2026-03-17	0.7300	0.7300	0.7000	0.7000	-5.405%	40	3,190	-48.571%
2026-03-16	0.7200	0.7400	0.7200	0.7400	+5.714%	1,001	3,150	-51.351%
2026-03-12	0.6900	0.7000	0.6900	0.7000	+2.941%	7	2,276	-48.571%
2026-03-11	0.7000	0.7000	0.6700	0.6800	-2.857%	37	2,275	-47.059%
2026-03-10	0.7000	0.7000	0.7000	0.7000	0.000%	3	2,274	-48.571%
2026-03-09	0.7500	0.7500	0.6800	0.7000	+6.061%	30	2,271	-48.571%
2026-03-06	0.6500	0.6600	0.6500	0.6600	+4.762%	10	2,247	-45.455%
2026-03-05	0.6000	0.6900	0.6000	0.6300	+6.780%	15	2,241	-42.857%
2026-03-03	0.5700	0.5900	0.5700	0.5900	+11.321%	70	2,228	-38.983%
2026-03-02	0.5300	0.5300	0.5300	0.5300	+76.667%	2	2,216	-32.075%
2026-02-26	0.4000	0.4000	0.3000	0.3000	-34.783%	101	2,216	+20.000%
2026-02-25	0.4600	0.4600	0.4600	0.4600	-8.000%	200	2,057	-21.739%
2026-02-23	0.4400	0.5000	0.4400	0.5000	+8.696%	203	2,057	-28.000%
2026-02-20	0.4600	0.4600	0.4600	0.4600	0.000%	2	1,854	-21.739%
2026-02-19	0.3800	0.4600	0.3800	0.4600	+6.977%	2	1,852	-21.739%
2026-02-17	0.4500	0.4500	0.4300	0.4300	-12.245%	6	1,851	-16.279%
2026-02-12	0.4600	0.4900	0.4600	0.4900	-7.547%	22	1,850	-26.531%
2026-02-11	0.4800	0.5800	0.4800	0.5300	-1.852%	151	1,849	-32.075%
2026-02-09	0.5300	0.5400	0.5300	0.5400	+10.204%	4	1,782	-33.333%
2026-02-06	0.4900	0.4900	0.4900	0.4900	-2.000%	1	1,780	-26.531%
2026-02-04	0.4700	0.5000	0.4700	0.5000	0.000%	11	1,780	-28.000%
2026-01-30	0.5000	0.5000	0.5000	0.5000	+4.167%	10	1,770	-28.000%
2026-01-29	0.5000	0.5000	0.4800	0.4800	-5.882%	21	1,770	-25.000%
2026-01-26	0.5100	0.5100	0.5100	0.5100	+4.082%	1	1,749	-29.412%
2026-01-22	0.4900	0.4900	0.4900	0.4900	0.000%	2	1,748	-26.531%
2026-01-14	0.4900	0.4900	0.4900	0.4900	+4.255%	20	1,746	-26.531%
2026-01-13	0.4800	0.4900	0.4700	0.4700	-4.082%	42	1,730	-23.404%
2026-01-12	0.4800	0.4900	0.4800	0.4900	+8.889%	2	1,688	-26.531%
2026-01-09	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,688	-20.000%
2026-01-06	0.5200	0.5200	0.5000	0.5000	-7.407%	2	1,687	-28.000%
2026-01-05	0.5300	0.5400	0.5300	0.5400	-1.818%	30	1,655	-33.333%
2026-01-02	0.5400	0.5500	0.5400	0.5500	+3.774%	11	1,655	-34.545%
2025-12-30	0.5800	0.5800	0.5300	0.5300	-7.018%	8	1,644	-32.075%
2025-12-29	0.5700	0.5700	0.5700	0.5700	0.000%	1	1,643	-36.842%
2025-12-26	0.5900	0.5900	0.5700	0.5700	-5.000%	5	1,643	-36.842%
2025-12-23	0.6000	0.6000	0.6000	0.6000	+9.091%	50	1,646	-40.000%
2025-12-19	0.5500	0.5500	0.5500	0.5500	-5.172%	5	1,596	-34.545%
2025-12-18	0.5800	0.5800	0.5800	0.5800	+7.407%	1	1,591	-37.931%
2025-12-17	0.5400	0.5400	0.5400	0.5400	+8.000%	5	1,592	-33.333%
2025-12-16	0.5000	0.5000	0.5000	0.5000	0.000%	37	1,589	-28.000%
2025-12-15	0.5400	0.5800	0.5000	0.5000	-9.091%	6	1,552	-28.000%
2025-12-12	0.5300	0.5500	0.5200	0.5500	-3.509%	15	1,552	-34.545%
2025-12-11	0.5700	0.5700	0.5300	0.5700	-8.065%	9	1,538	-36.842%
2025-12-04	0.5900	0.6200	0.5900	0.6200	0.000%	3	1,531	-41.935%
2025-12-03	0.6100	0.6200	0.6100	0.6200	+1.639%	38	1,529	-41.935%
2025-12-01	0.6100	0.6100	0.6100	0.6100	+1.667%	2	1,532	-40.984%
2025-11-28	0.6600	0.6600	0.6000	0.6000	-7.692%	201	1,532	-40.000%
2025-11-24	0.6500	0.6500	0.6500	0.6500	0.000%	3	1,454	-44.615%
2025-11-21	0.6500	0.6500	0.6500	0.6500	-8.451%	5	1,456	-44.615%
2025-11-18	0.7100	0.7100	0.7100	0.7100	+5.970%	40	1,456	-49.296%
2025-11-10	0.6700	0.6700	0.6700	0.6700	+11.667%	3	1,456	-46.269%
2025-11-07	0.6000	0.6000	0.6000	0.6000	-4.762%	1	1,456	-40.000%
2025-11-04	0.6200	0.6300	0.6200	0.6300	+5.000%	11	1,455	-42.857%
2025-11-03	0.6000	0.6000	0.5900	0.6000	-4.762%	5	1,461	-40.000%
2025-10-30	0.6400	0.6400	0.5700	0.6300	+8.621%	4	1,461	-42.857%
2025-10-29	0.5800	0.5800	0.5800	0.5800	-10.769%	4	1,461	-37.931%
2025-10-28	0.6400	0.6500	0.6400	0.6500	+4.839%	2	1,461	-44.615%
2025-10-27	0.5500	0.6200	0.5500	0.6200	+16.981%	122	1,518	-41.935%
2025-10-24	0.6400	0.6600	0.5300	0.5300	-51.818%	25	1,518	-32.075%
2025-10-23	0.6900	1.1000	0.6900	1.1000	+29.412%	11	1,512	-67.273%
2025-10-21	0.6600	0.8500	0.6600	0.8500	+14.865%	62	1,502	-57.647%
2025-10-20	0.7500	0.7500	0.7400	0.7400	-5.128%	12	1,465	-51.351%
2025-10-16	0.8100	0.8100	0.7800	0.7800	-8.235%	2	1,464	-53.846%
2025-10-10	0.8500	0.8500	0.8500	0.8500	+4.938%	2	1,462	-57.647%
2025-10-08	0.7800	0.8200	0.7700	0.8100	0.000%	37	1,460	-55.556%
2025-10-07	0.7600	0.8100	0.7600	0.8100	+22.727%	53	1,449	-55.556%
2025-10-06	0.6700	0.6700	0.6600	0.6600	-4.348%	24	1,397	-45.455%
2025-10-03	0.6900	0.6900	0.6900	0.6900	+4.545%	120	1,373	-47.826%
2025-10-02	0.6600	0.6600	0.6600	0.6600	-4.348%	1	1,253	-45.455%
2025-09-26	0.6900	0.6900	0.6900	0.6900	-9.211%	2	1,253	-47.826%
2025-09-24	0.7400	0.7600	0.7400	0.7600	+4.110%	1,095	1,251	-52.632%
2025-09-23	0.7200	0.7300	0.7200	0.7300	-1.351%	11	161	-50.685%
2025-09-22	0.7600	0.7800	0.7400	0.7400	0.000%	151	151	-51.351%