Dark

O20260116P60
O Jan 16 2026 60.00 Put (O260116P00060000)
option OPRA

EOD

Jun 26, 2025

5.00+11.111%(+0.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-26	4.92	5.00	4.92	5.00	+11.111%	3	1,339	0.000%
2025-06-25	4.50	4.50	4.50	4.50	+9.756%	1	1,338	+11.111%
2025-06-24	4.10	4.10	4.10	4.10	+2.500%	3	1,337	+21.951%
2025-06-23	4.40	4.40	4.00	4.00	-11.111%	6	1,337	+25.000%
2025-06-12	4.40	4.50	4.40	4.50	+4.408%	9	1,338	+11.111%
2025-06-11	4.40	4.40	4.31	4.31	-26.199%	4	1,331	+16.009%
2025-06-05	5.61	5.84	5.61	5.84	+2.998%	2	1,327	-14.384%
2025-06-04	5.70	5.74	5.43	5.67	+1.978%	6	1,327	-11.817%
2025-06-03	5.32	5.56	5.32	5.56	+0.180%	2	1,327	-10.072%
2025-06-02	5.60	5.60	5.55	5.55	+1.835%	2	1,327	-9.910%
2025-05-30	5.45	5.45	5.45	5.45	-18.657%	2	1,326	-8.257%
2025-05-22	6.70	6.70	6.70	6.70	+17.544%	1	1,327	-25.373%
2025-05-20	5.70	5.70	5.70	5.70	-1.213%	20	1,326	-12.281%
2025-05-16	5.77	5.77	5.77	5.77	-12.177%	2	1,306	-13.345%
2025-05-15	6.57	6.57	6.57	6.57	-3.382%	1	1,307	-23.896%
2025-05-14	6.80	6.80	6.80	6.80	+4.615%	1	1,308	-26.471%
2025-05-13	6.50	6.50	6.50	6.50	+10.922%	10	1,307	-23.077%
2025-05-12	5.86	5.86	5.86	5.86	+6.545%	1	1,317	-14.676%
2025-05-09	5.58	5.58	5.50	5.50	-5.172%	4	1,316	-9.091%
2025-05-08	5.70	5.80	5.60	5.80	+5.455%	4	1,318	-13.793%
2025-05-07	5.50	5.50	5.50	5.50	-1.786%	1	1,316	-9.091%
2025-05-06	5.40	5.60	5.40	5.60	+1.818%	4	1,317	-10.714%
2025-05-05	5.40	5.50	5.40	5.50	0.000%	5	1,317	-9.091%
2025-05-02	5.50	5.50	5.50	5.50	+3.774%	2	1,314	-9.091%
2025-05-01	5.30	5.30	5.30	5.30	-3.636%	1	1,313	-5.660%
2025-04-30	5.50	5.50	5.50	5.50	-1.786%	1	1,314	-9.091%
2025-04-29	5.90	5.90	5.60	5.60	-1.754%	2	1,315	-10.714%
2025-04-28	5.70	5.70	5.70	5.70	-5.000%	1	1,314	-12.281%
2025-04-25	5.80	6.00	5.80	6.00	+5.263%	8	1,315	-16.667%
2025-04-24	5.70	5.70	5.70	5.70	+13.095%	1	1,312	-12.281%
2025-04-22	5.05	5.05	5.04	5.04	+0.800%	2	1,312	-0.794%
2025-04-21	5.00	5.00	5.00	5.00	-1.961%	10	1,312	0.000%
2025-04-17	5.31	5.35	5.10	5.10	-15.000%	101	1,423	-1.961%
2025-04-16	6.00	6.00	6.00	6.00	-28.144%	1	1,423	-16.667%
2025-04-11	8.35	8.35	8.35	8.35	+0.602%	2	1,422	-40.120%
2025-04-09	9.97	9.97	8.30	8.30	+6.410%	21	1,423	-39.759%
2025-04-08	7.88	7.90	7.80	7.80	-13.333%	21	1,424	-35.897%
2025-04-07	10.40	10.40	8.64	9.00	+23.626%	54	1,426	-44.444%
2025-04-04	6.90	7.28	6.30	7.28	+24.658%	30	1,419	-31.319%
2025-04-03	5.83	5.84	5.83	5.84	-5.806%	2	1,427	-14.384%
2025-03-26	6.20	6.20	6.20	6.20	0.000%	10	1,428	-19.355%
2025-03-20	6.20	6.20	6.20	6.20	-4.615%	3	1,418	-19.355%
2025-03-14	6.50	6.50	6.50	6.50	-5.109%	30	1,418	-23.077%
2025-03-12	6.85	6.85	6.85	6.85	+18.103%	10	1,418	-27.007%
2025-03-11	5.90	5.90	5.80	5.80	+13.725%	63	1,428	-13.793%
2025-03-10	4.40	5.10	4.40	5.10	+1.392%	25	1,423	-1.961%
2025-03-07	5.09	5.09	5.03	5.03	-10.973%	10	1,431	-0.596%
2025-03-06	5.65	5.65	5.65	5.65	+9.284%	20	1,451	-11.504%
2025-03-04	5.40	5.40	5.17	5.17	-5.657%	7	1,451	-3.288%
2025-03-03	5.35	5.50	5.35	5.48	-7.119%	10	1,456	-8.759%
2025-02-28	5.90	5.90	5.90	5.90	0.000%	2	1,450	-15.254%
2025-02-27	5.90	5.90	5.90	5.90	-3.279%	15	1,450	-15.254%
2025-02-25	6.15	6.15	6.10	6.10	+8.929%	10	1,446	-18.033%
2025-02-24	5.60	5.60	5.60	5.60	-6.667%	1	1,446	-10.714%
2025-02-20	6.25	6.25	6.00	6.00	-8.116%	2	1,445	-16.667%
2025-02-19	6.63	6.63	6.53	6.53	-13.510%	3	1,446	-23.430%
2025-02-12	7.55	7.55	7.55	7.55	-1.948%	1	1,448	-33.775%
2025-02-06	7.70	7.70	7.70	7.70	+12.738%	11	1,447	-35.065%
2025-01-27	6.90	6.90	6.83	6.83	-7.453%	2	1,436	-26.794%
2025-01-17	7.39	7.39	7.35	7.38	-6.936%	10	1,431	-32.249%
2025-01-16	8.14	8.14	7.93	7.93	-14.731%	60	1,431	-36.948%
2025-01-14	9.30	9.30	9.30	9.30	-1.899%	1	1,469	-46.237%
2025-01-13	9.91	9.91	9.48	9.48	-2.268%	6	1,470	-47.257%
2025-01-10	9.70	9.70	9.70	9.70	+6.828%	2	1,464	-48.454%
2025-01-03	9.13	9.13	9.08	9.08	+3.653%	4	1,463	-44.934%
2025-01-02	8.76	8.76	8.76	8.76	-2.667%	1	1,463	-42.922%
2024-12-31	9.00	9.00	9.00	9.00	-4.459%	73	1,455	-44.444%
2024-12-30	9.42	9.42	9.42	9.42	+2.391%	1	1,455	-46.921%
2024-12-23	9.30	9.30	9.20	9.20	+5.143%	51	1,455	-45.652%
2024-12-20	9.30	9.30	8.75	8.75	-10.714%	10	1,423	-42.857%
2024-12-19	9.20	9.80	9.20	9.80	+11.364%	36	1,418	-48.980%
2024-12-18	7.80	8.80	7.70	8.80	+12.821%	71	1,417	-43.182%
2024-12-17	7.90	7.90	7.80	7.80	+2.632%	12	1,409	-35.897%
2024-12-16	7.53	7.60	7.53	7.60	-1.935%	5	1,416	-34.211%
2024-12-13	7.70	7.75	7.68	7.75	+6.164%	34	1,411	-35.484%
2024-12-11	7.30	7.30	7.30	7.30	+7.038%	1	1,408	-31.507%
2024-12-04	6.82	6.82	6.82	6.82	+11.803%	1	1,407	-26.686%
2024-11-26	6.10	6.10	6.10	6.10	-1.613%	20	1,406	-18.033%
2024-11-19	6.20	6.20	6.20	6.20	-6.486%	1	1,386	-19.355%
2024-11-18	6.90	6.90	6.63	6.63	-2.212%	7	1,386	-24.585%
2024-11-15	7.00	7.00	6.78	6.78	0.000%	6	1,387	-26.254%
2024-11-14	7.10	7.10	6.78	6.78	+9.355%	3	1,386	-26.254%
2024-11-12	6.70	6.70	6.20	6.20	-1.587%	3	1,383	-19.355%
2024-11-08	6.20	6.30	6.20	6.30	-7.080%	4	1,384	-20.635%
2024-11-07	6.70	6.78	6.70	6.78	-1.739%	61	1,382	-26.254%
2024-11-06	6.90	6.90	6.90	6.90	+17.949%	1	1,323	-27.536%
2024-11-05	5.85	5.85	5.85	5.85	+9.346%	2	1,323	-14.530%
2024-11-04	5.35	5.35	5.35	5.35	+0.187%	7	1,321	-6.542%
2024-10-31	5.30	5.34	5.30	5.34	+6.375%	3	1,314	-6.367%
2024-10-29	4.99	5.02	4.99	5.02	+11.804%	3	1,311	-0.398%
2024-10-28	4.49	4.49	4.49	4.49	-1.101%	4	1,310	+11.359%
2024-10-25	4.54	4.54	4.54	4.54	+19.474%	2	1,314	+10.132%
2024-10-23	3.80	3.80	3.80	3.80	+3.261%	4	1,313	+31.579%
2024-10-22	3.75	3.75	3.68	3.68	+5.143%	12	1,317	+35.870%
2024-10-21	3.50	3.50	3.50	3.50	-2.507%	2	1,309	+42.857%
2024-10-18	3.59	3.59	3.59	3.59	-0.278%	2	1,307	+39.276%
2024-10-17	3.60	3.60	3.60	3.60	+0.559%	1	1,308	+38.889%
2024-10-16	3.58	3.58	3.58	3.58	-3.243%	5	1,308	+39.665%
2024-10-15	3.81	3.81	3.70	3.70	-11.905%	3	1,303	+35.135%
2024-10-14	4.33	4.33	4.20	4.20	+7.417%	13	1,305	+19.048%
2024-10-11	3.91	3.91	3.91	3.91	-2.250%	12	1,314	+27.877%
2024-10-09	4.10	4.10	4.00	4.00	-6.977%	2	1,320	+25.000%
2024-10-02	4.30	4.30	4.30	4.30	+7.500%	2	1,318	+16.279%
2024-10-01	4.00	4.00	4.00	4.00	-4.762%	20	1,316	+25.000%
2024-09-30	4.20	4.20	4.20	4.20	+7.417%	1	1,317	+19.048%
2024-09-27	3.91	3.91	3.91	3.91	-9.281%	12	1,316	+27.877%
2024-09-26	4.31	4.31	4.31	4.31	+0.466%	40	1,310	+16.009%
2024-09-25	4.29	4.29	4.29	4.29	-4.454%	4	1,310	+16.550%
2024-09-23	4.45	4.49	4.30	4.49	-6.458%	17	1,306	+11.359%
2024-09-20	5.00	5.00	4.80	4.80	-2.041%	18	1,294	+4.167%
2024-09-19	5.10	5.11	4.90	4.90	+11.364%	8	1,302	+2.041%
2024-09-17	4.40	4.40	4.40	4.40	-1.566%	10	1,294	+13.636%
2024-09-16	4.37	4.47	4.37	4.47	-2.402%	3	1,284	+11.857%
2024-09-12	4.58	4.58	4.58	4.58	-7.475%	2	1,287	+9.170%
2024-09-11	5.13	5.13	4.89	4.95	+10.000%	3	1,288	+1.010%
2024-09-10	4.50	4.50	4.50	4.50	-2.597%	2	1,287	+11.111%
2024-09-09	4.68	4.68	4.62	4.62	-1.702%	4	1,285	+8.225%
2024-09-06	4.70	4.70	4.70	4.70	+2.620%	20	1,283	+6.383%
2024-09-05	4.50	4.58	4.50	4.58	-1.505%	3	1,293	+9.170%
2024-09-03	4.80	4.80	4.65	4.65	-2.923%	2	1,296	+7.527%
2024-08-30	4.79	4.79	4.79	4.79	-4.200%	4	1,293	+4.384%
2024-08-29	4.98	5.00	4.98	5.00	+4.167%	2	1,293	0.000%
2024-08-28	4.65	4.80	4.65	4.80	+0.629%	3	1,292	+4.167%
2024-08-26	4.80	4.80	4.76	4.77	-6.471%	4	1,291	+4.822%
2024-08-20	5.10	5.10	5.10	5.10	+2.000%	1	1,288	-1.961%
2024-08-19	5.00	5.00	5.00	5.00	-3.846%	1	1,288	0.000%
2024-08-16	5.30	5.30	5.20	5.20	-4.762%	4	1,289	-3.846%
2024-08-15	5.46	5.46	5.46	5.46	+3.019%	1	1,287	-8.425%
2024-08-14	5.30	5.30	5.30	5.30	-3.636%	1	1,286	-5.660%
2024-08-13	5.50	5.50	5.50	5.50	0.000%	2	1,286	-9.091%
2024-08-12	5.39	5.50	5.39	5.50	-1.786%	11	1,288	-9.091%
2024-08-09	5.55	5.60	5.55	5.60	+12.000%	2,182	1,277	-10.714%
2024-08-07	5.00	5.00	5.00	5.00	-4.762%	1	191	0.000%
2024-08-06	5.26	5.26	5.25	5.25	-14.634%	10	190	-4.762%
2024-08-05	6.10	6.15	6.00	6.15	-8.209%	7	180	-18.699%
2024-08-01	6.70	6.70	6.70	6.70	+1.515%	2	185	-25.373%
2024-07-29	6.50	6.60	6.50	6.60	+1.852%	5	187	-24.242%
2024-07-26	6.70	6.70	6.44	6.48	-2.849%	36	184	-22.840%
2024-07-25	6.67	6.67	6.67	6.67	+1.061%	1	194	-25.037%
2024-07-23	6.60	6.60	6.60	6.60	-4.348%	9	195	-24.242%
2024-07-22	6.78	6.90	6.78	6.90	+0.145%	3	204	-27.536%
2024-07-19	6.89	6.89	6.89	6.89	+2.836%	40	206	-27.431%
2024-07-17	6.90	6.90	6.70	6.70	-17.791%	102	226	-25.373%
2024-07-11	8.00	8.15	8.00	8.15	-14.301%	5	128	-38.650%
2024-07-08	9.51	9.51	9.51	9.51	-0.731%	10	133	-47.424%
2024-07-05	9.60	9.60	9.58	9.58	+0.842%	4	123	-47.808%
2024-07-03	9.50	9.50	9.50	9.50	-1.042%	3	122	-47.368%
2024-07-02	9.60	9.60	9.60	9.60	-2.041%	2	122	-47.917%
2024-07-01	9.90	9.90	9.80	9.80	+3.158%	6	122	-48.980%
2024-06-20	9.50	9.50	9.50	9.50	+1.064%	9	120	-47.368%
2024-06-17	9.40	9.40	9.40	9.40	-5.051%	3	111	-46.809%
2024-06-11	9.80	9.90	9.80	9.90	+2.062%	11	108	-49.495%
2024-06-10	9.70	9.70	9.70	9.70	+5.664%	1	97	-48.454%
2024-06-07	8.93	9.18	8.93	9.18	-8.200%	20	96	-45.534%
2024-05-31	10.00	10.00	10.00	10.00	+2.041%	20	86	-50.000%
2024-05-23	9.80	9.80	9.80	9.80	+2.083%	1	87	-48.980%
2024-04-25	9.60	9.60	9.60	9.60	-13.514%	2	87	-47.917%
2024-04-18	11.10	11.10	11.10	11.10	+15.866%	1	89	-54.955%
2024-04-09	9.58	9.58	9.58	9.58	-6.990%	1	89	-47.808%
2024-04-02	10.30	10.30	10.30	10.30	+3.000%	1	89	-51.456%
2024-04-01	10.00	10.00	10.00	10.00	+3.950%	1	89	-50.000%
2024-03-28	9.56	9.62	9.56	9.62	-10.093%	2	87	-48.025%
2024-03-26	10.70	10.70	10.70	10.70	-1.200%	1	87	-53.271%
2024-03-25	10.83	10.83	10.83	10.83	-1.545%	10	87	-53.832%
2024-03-18	11.00	11.00	11.00	11.00	+2.041%	1	77	-54.545%
2024-03-05	10.78	10.78	10.78	10.78	-3.145%	1	77	-53.618%
2024-03-04	11.31	11.31	11.13	11.13	-3.217%	4	76	-55.076%
2024-03-01	11.50	11.50	11.50	11.50	+2.679%	2	72	-56.522%
2024-02-28	11.15	11.20	11.15	11.20	+1.357%	2	71	-55.357%
2024-02-20	11.05	11.05	11.05	11.05	-2.126%	1	69	-54.751%
2024-02-15	11.15	11.29	11.15	11.29	+7.319%	13	69	-55.713%
2024-02-07	10.52	10.52	10.52	10.52	-0.095%	1	59	-52.471%
2024-02-05	10.71	10.85	10.53	10.53	+10.842%	10	58	-52.517%
2024-01-25	9.50	9.50	9.50	9.50	+0.956%	10	65	-47.368%
2024-01-24	9.41	9.41	9.41	9.41	+5.730%	1	65	-46.865%
2024-01-22	8.90	8.90	8.90	8.90	-1.657%	10	64	-43.820%
2024-01-19	9.05	9.05	9.05	9.05	+22.629%	1	64	-44.751%
2024-01-16	7.45	7.45	6.40	7.38	-4.528%	10	63	-32.249%
2024-01-05	7.73	7.73	7.73	7.73	+4.743%	1	53	-35.317%
2024-01-03	7.38	7.38	7.38	7.38	-5.385%	1	52	-32.249%
2023-12-29	7.75	7.80	7.75	7.80	-3.465%	3	49	-35.897%
2023-12-26	8.08	8.08	8.08	8.08	-2.651%	1	49	-38.119%
2023-12-22	8.20	8.30	8.20	8.30	+2.217%	2	47	-39.759%
2023-12-21	8.12	8.12	8.12	8.12	+8.267%	1	47	-38.424%
2023-12-14	7.50	7.50	7.50	7.50	-26.471%	10	46	-33.333%
2023-12-08	10.20	10.20	10.20	10.20	+20.000%	1	56	-50.980%
2023-12-06	8.50	8.50	8.50	8.50	-13.265%	10	57	-41.176%
2023-11-21	10.10	10.10	9.80	9.80	-2.000%	2	47	-48.980%
2023-11-16	10.00	10.00	10.00	10.00	-14.966%	5	45	-50.000%
2023-11-13	11.76	11.76	11.76	11.76	-7.182%	6	40	-57.483%
2023-11-02	12.67	12.67	12.67	12.67	-12.621%	1	34	-60.537%
2023-10-31	14.50	14.50	14.50	14.50	+20.833%	4	33	-65.517%
2023-10-06	12.00	12.00	12.00	12.00	-2.439%	1	29	-58.333%
2023-10-02	12.30	12.30	12.30	12.30	0.000%	4	28	-59.350%
2023-09-28	12.28	12.30	12.28	12.30	-1.757%	5	24	-59.350%
2023-09-27	12.52	12.52	12.52	12.52	+14.862%	6	19	-60.064%
2023-09-22	10.90	10.90	10.90	10.90	+14.737%	1	13	-54.128%
2023-09-21	9.50	9.50	9.50	9.50	+9.827%	10	12	-47.368%
2023-09-13	8.80	8.80	8.65	8.65	0.000%	4	2	-42.197%