Dark

OPEN20260821P4
OPEN Aug 21 2026 4.00 Put (OPEN260821P00004000)
option OPRA

EOD

Jul 9, 2026

0.1700-37.037%(-0.1000)314

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.2300	0.2300	0.1600	0.1700	-37.037%	314	6,166	0.000%
2026-07-08	0.2100	0.3200	0.2100	0.2700	+3.846%	593	6,017	-37.037%
2026-07-07	0.2200	0.2600	0.2100	0.2600	+23.810%	445	5,942	-34.615%
2026-07-06	0.2600	0.2600	0.2000	0.2100	-22.222%	537	5,594	-19.048%
2026-07-02	0.3300	0.3300	0.2200	0.2700	+8.000%	369	5,319	-37.037%
2026-07-01	0.3200	0.3200	0.2400	0.2500	-19.355%	538	5,319	-32.000%
2026-06-30	0.3600	0.3600	0.2900	0.3100	-11.429%	357	5,209	-45.161%
2026-06-29	0.4300	0.4300	0.3400	0.3500	-12.500%	165	5,251	-51.429%
2026-06-26	0.5500	0.5500	0.4000	0.4000	-13.043%	174	5,162	-57.500%
2026-06-25	0.4700	0.4700	0.4200	0.4600	0.000%	372	5,097	-63.043%
2026-06-24	0.5100	0.5100	0.4200	0.4600	+4.545%	15	5,016	-63.043%
2026-06-23	0.4800	0.4800	0.4400	0.4400	-8.333%	80	5,002	-61.364%
2026-06-22	0.4400	0.5500	0.4200	0.4800	+17.073%	190	5,023	-64.583%
2026-06-18	0.4000	0.4200	0.4000	0.4100	-4.651%	17	5,169	-58.537%
2026-06-17	0.3700	0.4300	0.3700	0.4300	+19.444%	289	5,169	-60.465%
2026-06-16	0.3600	0.3600	0.3300	0.3600	-16.279%	107	5,169	-52.778%
2026-06-15	0.4100	0.4300	0.3800	0.4300	-18.868%	27	5,125	-60.465%
2026-06-12	0.5500	0.5500	0.4900	0.5300	+3.922%	87	5,125	-67.925%
2026-06-11	0.5000	0.5200	0.4700	0.5100	+6.250%	35	5,125	-66.667%
2026-06-10	0.4500	0.4800	0.4500	0.4800	-23.810%	16	5,114	-64.583%
2026-06-09	0.4500	0.6300	0.4500	0.6300	0.000%	33	5,110	-73.016%
2026-06-08	0.5100	0.6300	0.5100	0.6300	+26.000%	61	5,080	-73.016%
2026-06-05	0.4500	0.5200	0.4500	0.5000	+38.889%	243	5,074	-66.000%
2026-06-04	0.4000	0.4000	0.3600	0.3600	-12.195%	1,100	4,997	-52.778%
2026-06-03	0.3600	0.4100	0.3600	0.4100	+24.242%	112	4,456	-58.537%
2026-06-02	0.3500	0.3500	0.2800	0.3300	-2.941%	322	4,423	-48.485%
2026-06-01	0.3500	0.3500	0.3100	0.3400	-8.108%	87	4,144	-50.000%
2026-05-29	0.3600	0.3700	0.3600	0.3700	-2.632%	22	4,067	-54.054%
2026-05-28	0.3900	0.3900	0.3600	0.3800	-13.636%	24	4,059	-55.263%
2026-05-27	0.4100	0.4400	0.4100	0.4400	-6.383%	588	4,067	-61.364%
2026-05-26	0.4500	0.4800	0.4200	0.4700	0.000%	63	3,507	-63.830%
2026-05-22	0.4900	0.4900	0.4700	0.4700	0.000%	57	3,452	-63.830%
2026-05-21	0.5400	0.5400	0.4400	0.4700	-7.843%	216	3,457	-63.830%
2026-05-20	0.5200	0.5200	0.4900	0.5100	-1.923%	416	3,457	-66.667%
2026-05-19	0.5800	0.5800	0.5200	0.5200	-10.345%	69	3,214	-67.308%
2026-05-18	0.5000	0.5800	0.5000	0.5800	+9.434%	964	3,214	-70.690%
2026-05-15	0.5400	0.5800	0.5200	0.5300	+1.923%	57	3,214	-67.925%
2026-05-14	0.4800	0.5200	0.4400	0.5200	+10.638%	137	3,034	-67.308%
2026-05-13	0.4500	0.4800	0.4500	0.4700	+4.444%	61	2,947	-63.830%
2026-05-12	0.4600	0.4600	0.4500	0.4500	+12.500%	10	2,947	-62.222%
2026-05-11	0.4000	0.4400	0.4000	0.4000	+8.108%	82	2,947	-57.500%
2026-05-08	0.4300	0.4600	0.3700	0.3700	-5.128%	330	2,983	-54.054%
2026-05-07	0.3700	0.3900	0.3700	0.3900	-2.500%	60	2,914	-56.410%
2026-05-06	0.4000	0.4000	0.4000	0.4000	-6.977%	1	2,909	-57.500%
2026-05-05	0.4200	0.4300	0.4100	0.4300	+2.381%	54	2,908	-60.465%
2026-05-04	0.4300	0.4400	0.4200	0.4200	+10.526%	87	2,858	-59.524%
2026-05-01	0.3700	0.3800	0.3700	0.3800	-11.628%	18	2,867	-55.263%
2026-04-30	0.4300	0.4300	0.4300	0.4300	+2.381%	5	2,867	-60.465%
2026-04-29	0.4100	0.4200	0.4100	0.4200	-2.326%	53	2,862	-59.524%
2026-04-27	0.4500	0.4600	0.4000	0.4300	-2.273%	506	2,845	-60.465%
2026-04-24	0.4900	0.4900	0.4300	0.4400	-18.519%	159	2,502	-61.364%
2026-04-23	0.5000	0.5400	0.4700	0.5400	+10.204%	57	2,474	-68.519%
2026-04-22	0.5400	0.5400	0.4900	0.4900	0.000%	77	2,434	-65.306%
2026-04-21	0.3900	0.4900	0.3900	0.4900	+11.364%	86	2,430	-65.306%
2026-04-20	0.4700	0.4700	0.4400	0.4400	0.000%	15	2,430	-61.364%
2026-04-17	0.5400	0.5400	0.4200	0.4400	-8.333%	141	2,435	-61.364%
2026-04-16	0.5500	0.5500	0.4800	0.4800	-17.241%	158	2,432	-64.583%
2026-04-15	0.6500	0.6500	0.5700	0.5800	-3.333%	103	2,401	-70.690%
2026-04-14	0.5900	0.6000	0.5900	0.6000	-4.762%	3	2,479	-71.667%
2026-04-13	0.7200	0.7400	0.6300	0.6300	-7.353%	177	2,478	-73.016%
2026-04-10	0.6100	0.6800	0.6100	0.6800	+1.493%	141	2,508	-75.000%
2026-04-09	0.6100	0.6700	0.6100	0.6700	+17.544%	13	2,481	-74.627%
2026-04-08	0.5600	0.5900	0.5500	0.5700	-9.524%	23	2,477	-70.175%
2026-04-07	0.6900	0.6900	0.6300	0.6300	+1.613%	35	2,475	-73.016%
2026-04-06	0.5800	0.6200	0.5800	0.6200	-1.587%	47	2,486	-72.581%
2026-04-02	0.6300	0.6900	0.6300	0.6300	+1.613%	31	2,473	-73.016%
2026-04-01	0.6200	0.6200	0.6200	0.6200	0.000%	1	2,473	-72.581%
2026-03-31	0.5900	0.6700	0.5900	0.6200	-11.429%	71	2,473	-72.581%
2026-03-30	0.6300	0.7000	0.6300	0.7000	+12.903%	324	2,450	-75.714%
2026-03-27	0.7000	0.7000	0.6100	0.6200	+14.815%	61	2,202	-72.581%
2026-03-25	0.5400	0.5400	0.5400	0.5400	0.000%	5	2,142	-68.519%
2026-03-24	0.5300	0.5400	0.5100	0.5400	+1.887%	156	2,137	-68.519%
2026-03-23	0.5300	0.5400	0.5300	0.5300	-15.873%	9	1,981	-67.925%
2026-03-20	0.6300	0.6300	0.6300	0.6300	+6.780%	7	1,988	-73.016%
2026-03-19	0.6000	0.6300	0.5900	0.5900	+3.509%	4	1,988	-71.186%
2026-03-18	0.5500	0.5700	0.5500	0.5700	+7.547%	16	1,985	-70.175%
2026-03-17	0.5300	0.5300	0.5000	0.5300	-10.169%	49	1,984	-67.925%
2026-03-16	0.6500	0.6500	0.5900	0.5900	-14.493%	365	1,994	-71.186%
2026-03-13	0.6000	0.6900	0.6000	0.6900	+9.524%	5	2,323	-75.362%
2026-03-12	0.5700	0.6500	0.5700	0.6300	+5.000%	296	2,324	-73.016%
2026-03-11	0.6000	0.6000	0.5800	0.6000	+3.448%	16	2,270	-71.667%
2026-03-10	0.5800	0.5800	0.5800	0.5800	-13.433%	1	2,270	-70.690%
2026-03-09	0.6700	0.6700	0.6700	0.6700	+6.349%	3	2,269	-74.627%
2026-03-06	0.6200	0.6300	0.6200	0.6300	+8.621%	83	2,269	-73.016%
2026-03-05	0.6300	0.6300	0.5800	0.5800	-13.433%	25	2,318	-70.690%
2026-03-04	0.6200	0.7000	0.6200	0.6700	0.000%	121	2,305	-74.627%
2026-03-03	0.6800	0.7000	0.6600	0.6700	+8.065%	40	2,298	-74.627%
2026-03-02	0.6300	0.6300	0.6200	0.6200	+5.085%	135	2,258	-72.581%
2026-02-27	0.6200	0.6200	0.5900	0.5900	-4.839%	157	2,155	-71.186%
2026-02-26	0.6200	0.6200	0.6200	0.6200	-8.824%	10	2,150	-72.581%
2026-02-25	0.6000	0.6800	0.6000	0.6800	-2.857%	51	2,090	-75.000%
2026-02-24	0.8000	0.8000	0.6900	0.7000	-7.895%	287	2,090	-75.714%
2026-02-23	0.6900	0.7600	0.6900	0.7600	+5.556%	17	1,973	-77.632%
2026-02-20	0.6400	0.7200	0.6000	0.7200	-6.494%	92	1,961	-76.389%
2026-02-19	0.8500	0.8500	0.7600	0.7700	-12.500%	144	1,872	-77.922%
2026-02-18	0.8800	0.8800	0.8800	0.8800	-1.124%	3	1,803	-80.682%
2026-02-17	0.8900	0.9200	0.8900	0.8900	+8.537%	21	1,803	-80.899%
2026-02-13	0.8500	0.8500	0.8200	0.8200	-8.889%	617	1,177	-79.268%
2026-02-12	0.7400	0.9300	0.7400	0.9000	+16.883%	21	1,177	-81.111%
2026-02-11	0.7700	0.8000	0.7700	0.7700	0.000%	766	1,171	-77.922%
2026-02-10	0.8000	0.8000	0.7700	0.7700	-12.500%	51	466	-77.922%
2026-02-09	0.7000	0.8800	0.7000	0.8800	+18.919%	12	465	-80.682%
2026-02-06	0.7400	0.7400	0.7400	0.7400	+1.370%	8	465	-77.027%
2026-02-05	0.7700	0.7700	0.7300	0.7300	-8.750%	57	457	-76.712%
2026-02-04	0.8000	0.8000	0.8000	0.8000	+9.589%	10	452	-78.750%
2026-02-03	0.7900	0.7900	0.7200	0.7300	-2.667%	13	452	-76.712%
2026-02-02	0.7100	0.7600	0.7100	0.7500	+22.951%	88	450	-77.333%
2026-01-27	0.6100	0.6200	0.6100	0.6100	-4.688%	35	448	-72.131%
2026-01-26	0.6400	0.6400	0.6400	0.6400	+6.667%	1	443	-73.438%
2026-01-23	0.6000	0.6000	0.6000	0.6000	+7.143%	2	443	-71.667%
2026-01-22	0.5600	0.5600	0.5600	0.5600	-8.197%	40	443	-69.643%
2026-01-21	0.5700	0.6100	0.5700	0.6100	0.000%	109	403	-72.131%
2026-01-20	0.6000	0.6200	0.5900	0.6100	+5.172%	36	338	-72.131%
2026-01-16	0.5800	0.5800	0.5800	0.5800	-6.452%	35	281	-70.690%
2026-01-15	0.5900	0.6200	0.5900	0.6200	0.000%	3	281	-72.581%
2026-01-14	0.6000	0.6300	0.5700	0.6200	+12.727%	50	278	-72.581%
2026-01-13	0.5400	0.5500	0.5300	0.5500	+5.769%	42	268	-69.091%
2026-01-09	0.6200	0.6200	0.4800	0.5200	-21.212%	260	268	-67.308%
2026-01-08	0.6500	0.6600	0.6500	0.6600	-5.714%	13	91	-74.242%
2026-01-07	0.4200	0.7000	0.4200	0.7000	+29.630%	14	91	-75.714%
2026-01-06	0.5400	0.5400	0.5400	0.5400	-11.475%	1	87	-68.519%
2026-01-05	0.6100	0.6100	0.6100	0.6100	+7.018%	10	87	-72.131%
2026-01-02	0.5700	0.5700	0.5700	0.5700	-25.000%	40	87	-70.175%
2025-12-30	0.7300	0.7600	0.7300	0.7600	+11.765%	12	47	-77.632%
2025-12-29	0.6600	0.7000	0.6600	0.6800	+11.475%	17	46	-75.000%
2025-12-23	0.6100	0.6100	0.6100	0.6100	0.000%	30	30	-72.131%

.dark-mode .DHmW6K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DHmW6K{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20260821P4OPEN Aug 21 2026 4.00 Put (OPEN260821P00004000)option OPRA

OPEN20260821P4
OPEN Aug 21 2026 4.00 Put (OPEN260821P00004000)
option OPRA