Dark

OPEN20260515P7
OPEN May 15 2026 7.00 Put (OPEN260515P00007000)
option OPRA

Expired

May 14, 2026

2.49+3.320%(+0.08)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-14	2.4500	2.5200	2.4200	2.4900	+3.320%	9	1,465	0.000%
2026-05-13	2.2200	2.4100	2.2200	2.4100	-1.230%	7	1,465	+3.320%
2026-05-12	2.3100	2.4500	2.3100	2.4400	+15.094%	21	1,465	+2.049%
2026-05-11	2.0200	2.1800	2.0200	2.1200	+3.922%	78	1,465	+17.453%
2026-05-08	2.0800	2.1000	2.0400	2.0400	+34.211%	57	3,130	+22.059%
2026-05-07	1.5800	1.5800	1.5200	1.5200	-5.000%	4	3,206	+63.816%
2026-05-06	1.8000	1.8000	1.5900	1.6000	-13.978%	2,332	3,209	+55.625%
2026-05-05	2.0400	2.0400	1.8600	1.8600	-4.615%	113	5,342	+33.871%
2026-05-04	1.7700	1.9500	1.7700	1.9500	+18.182%	19	5,359	+27.692%
2026-05-01	1.6400	1.6500	1.6400	1.6500	-9.341%	2	5,377	+50.909%
2026-04-30	1.7500	1.8200	1.7500	1.8200	+15.190%	11	5,377	+36.813%
2026-04-29	1.7800	1.7900	1.5800	1.5800	-5.389%	27	5,388	+57.595%
2026-04-28	1.6700	1.6700	1.6700	1.6700	-0.595%	1	5,370	+49.102%
2026-04-27	1.4900	1.6800	1.4900	1.6800	-0.592%	53	5,371	+48.214%
2026-04-24	1.8300	1.8300	1.6200	1.6900	-10.582%	92	5,322	+47.337%
2026-04-23	1.8900	1.8900	1.8900	1.8900	+15.244%	1	5,279	+31.746%
2026-04-21	1.6400	1.6500	1.5300	1.6400	-12.766%	57	5,281	+51.829%
2026-04-20	1.9000	1.9000	1.8800	1.8800	-5.528%	2	5,281	+32.447%
2026-04-17	1.8000	1.9900	1.7200	1.9900	+2.051%	36	5,280	+25.126%
2026-04-16	1.9900	1.9900	1.9000	1.9500	-12.946%	16	5,298	+27.692%
2026-04-15	2.3700	2.3700	2.2400	2.2400	-12.157%	10	5,290	+11.161%
2026-04-14	2.4200	2.5500	2.4200	2.5500	-6.593%	23	5,296	-2.353%
2026-04-13	2.8900	2.8900	2.7300	2.7300	+3.409%	156	5,306	-8.791%
2026-04-10	2.6200	2.6400	2.6200	2.6400	-5.376%	31	5,442	-5.682%
2026-04-09	2.6100	2.7900	2.6100	2.7900	+17.227%	84	5,461	-10.753%
2026-04-08	2.2600	2.3800	2.1500	2.3800	-6.667%	7	5,461	+4.622%
2026-04-07	2.5500	2.6500	2.5100	2.5500	+3.659%	33	5,463	-2.353%
2026-04-06	2.3400	2.4800	2.3400	2.4600	+3.361%	31	5,489	+1.220%
2026-04-02	2.5600	2.5600	2.3800	2.3800	0.000%	22	5,520	+4.622%
2026-04-01	2.4700	2.4700	2.3800	2.3800	-6.667%	2	5,520	+4.622%
2026-03-31	2.5500	2.5500	2.5500	2.5500	-5.904%	1	5,519	-2.353%
2026-03-30	2.4400	2.7100	2.4400	2.7100	+14.831%	22	5,520	-8.118%
2026-03-27	2.3600	2.3600	2.3600	2.3600	+14.563%	9	5,521	+5.508%
2026-03-25	2.0000	2.1000	2.0000	2.0600	-1.435%	6	5,512	+20.874%
2026-03-24	2.0600	2.1400	2.0600	2.0900	+3.980%	22	5,515	+19.139%
2026-03-23	2.2200	2.2200	2.0000	2.0100	-12.987%	40	5,497	+23.881%
2026-03-20	2.1700	2.3100	2.1700	2.3100	+5.479%	47	5,485	+7.792%
2026-03-19	2.1400	2.1900	2.1400	2.1900	+15.873%	53	5,447	+13.699%
2026-03-17	2.0000	2.0000	1.7200	1.8900	-11.268%	118	5,460	+31.746%
2026-03-16	2.1500	2.1500	2.1300	2.1300	-6.987%	115	5,484	+16.901%
2026-03-13	2.2300	2.3100	2.2200	2.2900	-0.435%	5	5,568	+8.734%
2026-03-12	2.2900	2.3000	2.2900	2.3000	+7.981%	101	5,564	+8.261%
2026-03-10	2.1700	2.1700	2.0800	2.1300	-8.974%	33	5,464	+16.901%
2026-03-09	2.4500	2.4500	2.3400	2.3400	+4.933%	4	5,461	+6.410%
2026-03-06	2.1000	2.2300	2.1000	2.2300	+1.364%	3	5,534	+11.659%
2026-03-05	2.1800	2.3000	2.1800	2.2000	-4.348%	33	5,531	+13.182%
2026-03-04	2.1800	2.3000	2.1800	2.3000	-4.167%	11	5,557	+8.261%
2026-03-03	2.4500	2.5300	2.4000	2.4000	+5.263%	6	5,546	+3.750%
2026-03-02	2.2000	2.2800	2.1700	2.2800	+15.736%	33	5,548	+9.211%
2026-02-27	2.0500	2.0500	1.9700	1.9700	-1.990%	11	5,517	+26.396%
2026-02-26	2.0000	2.0700	2.0000	2.0100	-12.609%	15	5,517	+23.881%
2026-02-25	2.3000	2.3300	2.3000	2.3000	-2.128%	13	5,529	+8.261%
2026-02-24	2.5300	2.5300	2.3500	2.3500	-9.266%	68	5,529	+5.957%
2026-02-23	2.5000	2.5900	2.3700	2.5900	+6.584%	92	5,530	-3.861%
2026-02-20	2.2000	2.4300	2.2000	2.4300	-5.078%	14	5,532	+2.469%
2026-02-19	2.5900	2.5900	2.5600	2.5600	-5.185%	16	5,528	-2.734%
2026-02-18	2.8000	2.8000	2.7000	2.7000	-4.930%	15	5,514	-7.778%
2026-02-17	2.9300	2.9400	2.8200	2.8400	+3.273%	124	5,510	-12.324%
2026-02-13	2.8200	2.8200	2.7500	2.7500	-2.135%	9	5,384	-9.455%
2026-02-12	2.6900	2.9000	2.6900	2.8100	+8.077%	85	5,384	-11.388%
2026-02-11	2.6400	2.6400	2.5500	2.6000	+2.362%	171	5,464	-4.231%
2026-02-10	2.4000	2.5400	2.4000	2.5400	+4.098%	75	5,583	-1.969%
2026-02-09	2.4900	2.6400	2.4400	2.4400	-0.408%	26	5,653	+2.049%
2026-02-06	2.5000	2.5000	2.3600	2.4500	-2.778%	5	5,662	+1.633%
2026-02-05	2.5500	2.5500	2.4000	2.5200	+2.857%	67	5,662	-1.190%
2026-02-04	2.3700	2.5400	2.3700	2.4500	+2.083%	93	5,708	+1.633%
2026-02-03	2.3500	2.4000	2.2700	2.4000	-2.834%	2,462	5,775	+3.750%
2026-02-02	2.3600	2.4700	2.3600	2.4700	+8.811%	236	3,469	+0.810%
2026-01-30	2.1500	2.2700	2.1400	2.2700	+10.194%	58	3,684	+9.692%
2026-01-29	2.0200	2.0900	2.0200	2.0600	+0.488%	32	3,701	+20.874%
2026-01-28	1.9200	2.0500	1.9200	2.0500	+5.128%	8	3,699	+21.463%
2026-01-27	1.9600	1.9600	1.9500	1.9500	+2.094%	26	3,697	+27.692%
2026-01-23	1.7500	1.9200	1.7500	1.9100	+15.758%	23	3,687	+30.366%
2026-01-22	1.6500	1.6500	1.6500	1.6500	-6.250%	45	3,702	+50.909%
2026-01-21	1.7400	1.8300	1.7200	1.7600	-11.111%	54	3,657	+41.477%
2026-01-20	1.8200	1.9800	1.8200	1.9800	+17.857%	61	3,619	+25.758%
2026-01-16	1.7600	1.7600	1.6300	1.6800	-9.189%	75	3,543	+48.214%
2026-01-15	1.8000	1.8500	1.8000	1.8500	+2.778%	11	3,543	+34.595%
2026-01-14	1.7600	1.8100	1.7600	1.8000	+9.091%	9	3,532	+38.333%
2026-01-13	1.6000	1.6800	1.6000	1.6500	+3.125%	53	3,525	+50.909%
2026-01-12	1.6300	1.6700	1.6000	1.6000	+4.575%	187	3,499	+55.625%
2026-01-09	1.5000	1.6600	1.3200	1.5300	-18.182%	847	3,433	+62.745%
2026-01-08	1.8600	2.0500	1.7500	1.8700	-7.882%	628	3,570	+33.155%
2026-01-07	1.6500	2.1300	1.6500	2.0300	+22.289%	388	3,500	+22.660%
2026-01-06	1.7700	1.8900	1.6400	1.6600	-12.632%	553	3,331	+50.000%
2026-01-05	1.8500	1.9800	1.8200	1.9000	-1.554%	478	3,296	+31.053%
2026-01-02	1.9000	2.0500	1.8600	1.9300	-4.455%	686	3,296	+29.016%
2025-12-31	1.9900	2.1200	1.9400	2.0200	-4.265%	860	3,286	+23.267%
2025-12-30	2.1000	2.1300	2.0300	2.1100	+1.442%	259	3,286	+18.009%
2025-12-29	2.0200	2.1000	1.9400	2.0800	+4.000%	371	3,285	+19.712%
2025-12-26	1.9500	2.0900	1.8600	2.0000	+2.041%	726	3,096	+24.500%
2025-12-24	1.8300	2.0200	1.8300	1.9600	+1.554%	139	3,069	+27.041%
2025-12-23	1.8200	1.9500	1.8000	1.9300	+4.891%	515	3,069	+29.016%
2025-12-22	1.7800	1.9000	1.7200	1.8400	-6.599%	331	2,923	+35.326%
2025-12-19	1.8100	2.0600	1.8100	1.9700	-0.505%	436	2,860	+26.396%
2025-12-18	1.8000	1.9900	1.8000	1.9800	-1.000%	244	2,591	+25.758%
2025-12-17	1.8100	2.0000	1.7700	2.0000	+6.952%	486	2,583	+24.500%
2025-12-16	1.8300	2.0000	1.7800	1.8700	-4.592%	649	2,550	+33.155%
2025-12-15	1.8000	1.9900	1.8000	1.9600	+29.801%	647	2,430	+27.041%
2025-12-12	1.7000	1.9600	1.5100	1.5100	-17.033%	495	2,291	+64.901%
2025-12-11	1.7500	1.9600	1.7500	1.8200	+1.676%	623	2,139	+36.813%
2025-12-10	1.7100	1.9300	1.6100	1.7900	-1.648%	428	2,104	+39.106%
2025-12-09	1.7800	1.9600	1.7000	1.8200	-4.211%	763	2,048	+36.813%
2025-12-08	1.7100	1.9500	1.7100	1.9000	+2.151%	474	1,939	+31.053%
2025-12-05	1.6600	1.9400	1.6600	1.8600	+7.514%	290	1,938	+33.871%
2025-12-04	1.8200	2.0000	1.7000	1.7300	-8.466%	768	1,938	+43.931%
2025-12-03	1.7900	1.9600	1.7700	1.8900	-1.563%	198	1,895	+31.746%
2025-12-02	1.7400	1.9500	1.7400	1.9200	+1.053%	675	1,917	+29.688%
2025-12-01	1.7400	1.9800	1.7400	1.9000	+5.556%	118	1,811	+31.053%
2025-11-28	1.6700	1.8600	1.6700	1.8000	+5.882%	157	1,805	+38.333%
2025-11-26	1.7400	1.9600	1.7000	1.7000	-4.494%	1,024	952	+46.471%
2025-11-25	1.8700	2.0300	1.7800	1.7800	-10.101%	1,365	952	+39.888%
2025-11-24	2.1700	2.2400	1.8900	1.9800	-11.607%	786	280	+25.758%
2025-11-21	2.3600	2.3600	2.2400	2.2400	-8.571%	4	60	+11.161%
2025-11-20	2.1600	2.4500	2.1500	2.4500	+7.456%	91	58	+1.633%
2025-11-19	2.2600	2.3600	2.2400	2.2800	+11.220%	26	21	+9.211%
2025-11-17	2.0700	2.2400	2.0000	2.0500	-0.966%	289	1,838	+21.463%
2025-11-14	1.9800	2.1900	1.9200	2.0700	+7.254%	755	1,812	+20.290%
2025-11-13	1.8300	2.0300	1.7700	1.9300	+7.222%	645	1,784	+29.016%
2025-11-12	1.8800	2.1500	1.8000	1.8000	-9.548%	558	1,657	+38.333%
2025-11-11	2.1100	2.2100	1.9500	1.9900	-7.009%	335	1,588	+25.126%
2025-11-10	2.4400	2.4400	2.0600	2.1400	-14.741%	494	1,567	+16.355%
2025-11-07	2.9000	2.9000	2.4600	2.5100	-7.721%	645	1,507	-0.797%
2025-11-06	2.3500	2.7200	2.3500	2.7200	+12.397%	320	1,454	-8.456%
2025-11-05	2.4600	2.5900	2.4100	2.4200	-5.098%	484	1,461	+2.893%
2025-11-04	2.4700	2.6400	2.3900	2.5500	+5.372%	301	1,487	-2.353%
2025-11-03	2.4000	2.5500	2.3900	2.4200	+0.833%	180	1,365	+2.893%
2025-10-31	2.3900	2.5100	2.3500	2.4000	-5.882%	235	1,365	+3.750%
2025-10-30	2.5000	2.5900	2.5000	2.5500	+2.000%	188	1,342	-2.353%
2025-10-29	2.3500	2.5000	2.3200	2.5000	+13.636%	9	1,300	-0.400%
2025-10-28	2.2000	2.2000	2.2000	2.2000	-2.222%	10	1,300	+13.182%
2025-10-27	2.4300	2.4300	2.2500	2.2500	-7.787%	21	1,269	+10.667%
2025-10-24	2.3700	2.4400	2.3700	2.4400	-5.792%	46	1,269	+2.049%
2025-10-23	2.5800	2.6200	2.5500	2.5900	-5.474%	21	1,308	-3.861%
2025-10-22	2.6300	2.8000	2.6300	2.7400	+5.792%	42	1,306	-9.124%
2025-10-21	2.6000	2.6000	2.5100	2.5900	+2.372%	124	1,297	-3.861%
2025-10-20	2.6000	2.6000	2.5300	2.5300	-5.243%	11	1,227	-1.581%
2025-10-17	2.7000	2.7600	2.6500	2.6700	-2.909%	305	1,238	-6.742%
2025-10-16	2.8000	2.8000	2.5500	2.7500	+4.563%	163	1,340	-9.455%
2025-10-15	2.5400	2.6400	2.5400	2.6300	+1.938%	218	1,360	-5.323%
2025-10-14	2.7200	2.7500	2.5600	2.5800	-1.527%	131	1,368	-3.488%
2025-10-13	2.5300	2.6800	2.5300	2.6200	+2.745%	22	1,284	-4.962%
2025-10-10	2.4900	2.5600	2.4000	2.5500	+5.372%	370	1,287	-2.353%
2025-10-09	2.4200	2.4200	2.4200	2.4200	+4.762%	13	1,299	+2.893%
2025-10-08	2.1800	2.3100	2.1800	2.3100	+4.054%	22	1,286	+7.792%
2025-10-07	2.2900	2.3600	2.2200	2.2200	-0.893%	480	1,267	+12.162%
2025-10-06	2.4600	2.4600	2.2400	2.2400	-6.667%	10	1,319	+11.161%
2025-10-03	2.3100	2.4000	2.3100	2.4000	-0.415%	31	1,314	+3.750%
2025-10-02	2.5200	2.5200	2.4100	2.4100	-1.230%	487	1,287	+3.320%
2025-10-01	2.5600	2.5600	2.4400	2.4400	-8.614%	27	923	+2.049%
2025-09-30	2.6500	2.6700	2.5400	2.6700	+3.089%	22	938	-6.742%
2025-09-29	2.5500	2.6200	2.5000	2.5900	+2.778%	30	929	-3.861%
2025-09-26	2.6000	2.6000	2.5000	2.5200	+0.800%	535	928	-1.190%
2025-09-25	2.8700	2.8700	2.4500	2.5000	-12.281%	47	423	-0.400%
2025-09-24	2.8700	2.8900	2.7400	2.8500	-5.316%	39	408	-12.632%
2025-09-23	2.8900	3.0100	2.8100	3.0100	+15.769%	345	380	-17.276%
2025-09-22	2.8000	2.8000	2.5100	2.6000	+4.839%	17	53	-4.231%
2025-09-19	2.4500	2.5000	2.4500	2.4800	+2.058%	46	0	+0.403%
2025-09-18	2.4700	2.4700	2.4300	2.4300	0.000%	2	0	+2.469%

.dark-mode .V5Qmhn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V5Qmhn{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20260515P7OPEN May 15 2026 7.00 Put (OPEN260515P00007000)option OPRA

OPEN20260515P7
OPEN May 15 2026 7.00 Put (OPEN260515P00007000)
option OPRA