Dark

OPEN20260821P5
OPEN Aug 21 2026 5.00 Put (OPEN260821P00005000)
option OPRA

EOD

Jul 9, 2026

0.5600-27.273%(-0.2100)390

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.7600	0.7700	0.5500	0.5600	-27.273%	390	11,325	0.000%
2026-07-08	0.8200	0.8700	0.7600	0.7700	+5.479%	463	11,269	-27.273%
2026-07-07	0.6500	0.7300	0.6300	0.7300	+12.308%	93	11,180	-23.288%
2026-07-06	0.7200	0.7200	0.5800	0.6500	-14.474%	301	11,118	-13.846%
2026-07-02	0.6400	0.7900	0.6400	0.7600	+4.110%	162	11,145	-26.316%
2026-07-01	0.8800	0.8800	0.6600	0.7300	-14.118%	485	11,145	-23.288%
2026-06-30	0.9100	0.9100	0.8200	0.8500	-6.593%	689	10,994	-34.118%
2026-06-29	1.0500	1.0500	0.9100	0.9100	-18.018%	7	11,384	-38.462%
2026-06-26	1.0800	1.1100	1.0700	1.1100	-3.478%	40	11,387	-49.550%
2026-06-25	1.1200	1.1500	1.0300	1.1500	+5.505%	254	11,353	-51.304%
2026-06-24	1.1000	1.1000	1.0900	1.0900	+2.830%	6	11,223	-48.624%
2026-06-23	1.1200	1.1300	1.0500	1.0600	-3.636%	43	11,226	-47.170%
2026-06-22	1.0400	1.1000	0.9000	1.1000	+7.843%	95	11,189	-49.091%
2026-06-18	1.0200	1.0500	0.9700	1.0200	0.000%	528	10,465	-45.098%
2026-06-17	0.9100	1.0200	0.8800	1.0200	+15.909%	244	10,465	-45.098%
2026-06-16	0.9000	0.9000	0.8100	0.8800	+3.529%	53	10,465	-36.364%
2026-06-15	0.9500	1.0100	0.8500	0.8500	-24.779%	15	10,458	-34.118%
2026-06-12	1.1400	1.1400	1.1200	1.1300	0.000%	53	10,458	-50.442%
2026-06-11	1.0900	1.1300	1.0500	1.1300	+13.000%	8	10,458	-50.442%
2026-06-10	1.0100	1.0100	0.9800	1.0000	-18.033%	69	10,458	-44.000%
2026-06-09	1.1100	1.3000	1.1100	1.2200	+2.521%	15	10,413	-54.098%
2026-06-08	1.1500	1.1900	1.1500	1.1900	+1.709%	92	10,409	-52.941%
2026-06-05	1.0900	1.1700	1.0800	1.1700	+27.174%	66	10,499	-52.137%
2026-06-04	0.8700	0.9400	0.8600	0.9200	-3.158%	25	10,523	-39.130%
2026-06-03	0.9300	0.9500	0.9300	0.9500	+28.378%	113	10,534	-41.053%
2026-06-02	0.8000	0.8000	0.7100	0.7400	-3.896%	96	10,609	-24.324%
2026-06-01	0.8500	0.8500	0.7300	0.7700	-8.333%	77	10,524	-27.273%
2026-05-29	0.8600	0.8600	0.8200	0.8400	+1.205%	232	10,457	-33.333%
2026-05-28	1.0000	1.0000	0.8200	0.8300	-13.542%	432	10,243	-32.530%
2026-05-27	0.9500	0.9600	0.9200	0.9600	-3.030%	217	9,824	-41.667%
2026-05-26	1.0300	1.0300	0.9500	0.9900	-5.714%	94	9,669	-43.434%
2026-05-22	1.0900	1.0900	1.0200	1.0500	+0.962%	7	9,650	-46.667%
2026-05-21	1.0400	1.0400	1.0400	1.0400	-8.772%	1	9,650	-46.154%
2026-05-20	1.1500	1.1500	1.1400	1.1400	0.000%	8	9,650	-50.877%
2026-05-19	1.2000	1.2000	1.1400	1.1400	-6.557%	4	9,650	-50.877%
2026-05-18	1.2000	1.2200	1.2000	1.2200	+7.018%	22	9,650	-54.098%
2026-05-15	1.1400	1.1500	1.1400	1.1400	+3.636%	15	9,650	-50.877%
2026-05-14	1.0200	1.1000	1.0100	1.1000	+4.762%	26	9,640	-49.091%
2026-05-13	1.0400	1.0500	1.0000	1.0500	+5.000%	45	9,572	-46.667%
2026-05-12	1.0400	1.0400	1.0000	1.0000	+7.527%	113	9,572	-44.000%
2026-05-11	0.9600	0.9700	0.9100	0.9300	+9.412%	189	9,572	-39.785%
2026-05-08	0.8600	0.9300	0.8000	0.8500	+1.190%	183	9,532	-34.118%
2026-05-07	0.8700	0.8700	0.8400	0.8400	+5.000%	5	9,524	-33.333%
2026-05-06	0.8500	0.8500	0.8000	0.8000	-11.111%	1,366	9,528	-30.000%
2026-05-05	0.9500	1.0200	0.9000	0.9000	-4.255%	45	8,170	-37.778%
2026-05-04	0.8800	0.9400	0.8800	0.9400	+11.905%	3	8,138	-40.426%
2026-05-01	0.8600	0.8700	0.8300	0.8400	-5.618%	64	8,116	-33.333%
2026-04-30	0.9000	0.9000	0.8900	0.8900	+5.952%	16	8,116	-37.079%
2026-04-29	0.8400	0.8400	0.8200	0.8400	-3.448%	113	8,101	-33.333%
2026-04-28	0.8500	0.8700	0.8500	0.8700	-3.333%	8	8,212	-35.632%
2026-04-27	0.8300	0.9000	0.8300	0.9000	-1.099%	3	8,211	-37.778%
2026-04-24	0.9500	0.9500	0.8700	0.9100	-13.333%	221	8,210	-38.462%
2026-04-23	0.9600	1.0500	0.9600	1.0500	+12.903%	4	8,121	-46.667%
2026-04-22	0.9800	0.9900	0.9200	0.9300	+2.198%	123	8,120	-39.785%
2026-04-21	0.8500	0.9500	0.8400	0.9100	0.000%	33	8,108	-38.462%
2026-04-20	0.9300	0.9300	0.9000	0.9100	-3.191%	18	8,108	-38.462%
2026-04-17	0.9000	0.9400	0.8800	0.9400	-1.053%	73	8,096	-40.426%
2026-04-16	0.9600	1.0200	0.9500	0.9500	-12.844%	281	8,074	-41.053%
2026-04-15	1.1400	1.1600	1.0900	1.0900	-12.800%	238	7,964	-48.624%
2026-04-14	1.1900	1.2500	1.1800	1.2500	-2.344%	47	8,167	-55.200%
2026-04-13	1.3400	1.3400	1.2700	1.2800	-0.775%	70	8,124	-56.250%
2026-04-10	1.2200	1.2900	1.2200	1.2900	+4.032%	282	8,177	-56.589%
2026-04-09	1.2500	1.2500	1.2300	1.2400	+11.712%	4	7,949	-54.839%
2026-04-08	1.0900	1.1100	1.0800	1.1100	-9.756%	92	7,947	-49.550%
2026-04-07	1.2900	1.2900	1.2300	1.2300	+6.034%	4	8,007	-54.472%
2026-04-06	1.1800	1.1800	1.1600	1.1600	-1.695%	8	8,003	-51.724%
2026-04-02	1.3400	1.3400	1.1800	1.1800	0.000%	23	7,998	-52.542%
2026-03-31	1.2700	1.2700	1.1700	1.1800	-5.600%	4	7,998	-52.542%
2026-03-30	1.1700	1.2700	1.1700	1.2500	+5.932%	281	7,996	-55.200%
2026-03-27	1.2200	1.2200	1.1800	1.1800	+14.563%	77	7,760	-52.542%
2026-03-26	1.0500	1.0800	1.0300	1.0300	-0.962%	25	7,813	-45.631%
2026-03-25	0.9200	1.0800	0.9200	1.0400	+2.970%	287	7,808	-46.154%
2026-03-24	1.0100	1.0500	1.0100	1.0100	0.000%	65	7,540	-44.554%
2026-03-23	1.0600	1.0600	1.0000	1.0100	-15.833%	27	7,486	-44.554%
2026-03-20	1.1100	1.2000	1.1100	1.2000	+10.092%	16	7,471	-53.333%
2026-03-19	1.0900	1.0900	1.0900	1.0900	+5.825%	8	7,457	-48.624%
2026-03-18	1.0200	1.0300	1.0200	1.0300	+6.186%	5	7,457	-45.631%
2026-03-17	1.0200	1.0200	0.9500	0.9700	-12.613%	74	7,452	-42.268%
2026-03-16	1.1100	1.1200	1.0900	1.1100	-11.905%	43	7,412	-49.550%
2026-03-13	1.2100	1.2600	1.1700	1.2600	+4.132%	14	7,415	-55.556%
2026-03-12	1.2100	1.2100	1.2100	1.2100	+11.009%	1	7,415	-53.719%
2026-03-11	1.1400	1.1400	1.0600	1.0900	-2.679%	376	7,415	-48.624%
2026-03-10	1.1200	1.1200	1.1200	1.1200	-3.448%	7	7,051	-50.000%
2026-03-06	1.1500	1.1700	1.1200	1.1600	+6.422%	395	7,102	-51.724%
2026-03-05	1.1800	1.1800	1.0900	1.0900	-9.167%	162	6,716	-48.624%
2026-03-04	1.2000	1.2000	1.1500	1.2000	0.000%	60	6,577	-53.333%
2026-03-03	1.3500	1.3500	1.2000	1.2000	0.000%	69	6,518	-53.333%
2026-03-02	1.1500	1.2400	1.1400	1.2000	+8.108%	311	6,459	-53.333%
2026-02-27	1.1200	1.1500	1.1000	1.1100	-5.128%	7	6,212	-49.550%
2026-02-26	1.1700	1.2100	1.1000	1.1700	-3.306%	29	6,213	-52.137%
2026-02-25	1.2400	1.2400	1.2100	1.2100	-2.419%	6	6,217	-53.719%
2026-02-24	1.3500	1.3500	1.2400	1.2400	-10.791%	66	6,217	-54.839%
2026-02-23	1.2800	1.3900	1.2800	1.3900	+9.449%	7	6,176	-59.712%
2026-02-20	1.2000	1.2700	1.0500	1.2700	-7.971%	123	6,171	-55.906%
2026-02-19	1.4200	1.4200	1.3800	1.3800	-4.828%	4	6,066	-59.420%
2026-02-18	1.4000	1.4700	1.4000	1.4500	-9.375%	27	6,066	-61.379%
2026-02-17	1.5300	1.6100	1.5300	1.6000	+6.667%	10	6,045	-65.000%
2026-02-12	1.5000	1.5500	1.4800	1.5000	+7.914%	25	6,051	-62.667%
2026-02-11	1.3800	1.3900	1.3800	1.3900	+7.752%	7	6,033	-59.712%
2026-02-10	1.2300	1.3500	1.2300	1.2900	+1.575%	661	6,030	-56.589%
2026-02-09	1.3400	1.3400	1.2600	1.2700	-2.308%	488	5,449	-55.906%
2026-02-06	1.3700	1.3700	1.2600	1.3000	-5.109%	7	4,963	-56.923%
2026-02-05	1.3200	1.3700	1.2900	1.3700	+5.385%	604	4,960	-59.124%
2026-02-04	1.3000	1.4600	1.3000	1.3000	-0.763%	35	4,378	-56.923%
2026-02-03	1.2500	1.3700	1.2300	1.3100	+0.769%	1,490	4,355	-57.252%
2026-02-02	1.2800	1.3000	1.2600	1.3000	+3.175%	36	2,905	-56.923%
2026-01-30	1.2100	1.2700	1.2100	1.2600	+17.757%	85	2,878	-55.556%
2026-01-29	1.0700	1.0700	1.0700	1.0700	-2.727%	1	2,899	-47.664%
2026-01-28	1.1000	1.1300	1.1000	1.1000	+2.804%	46	2,899	-49.091%
2026-01-27	1.0400	1.1800	1.0400	1.0700	0.000%	89	2,858	-47.664%
2026-01-26	1.1000	1.1000	1.0600	1.0700	-0.926%	844	2,772	-47.664%
2026-01-23	1.0500	1.0900	1.0300	1.0800	+9.091%	37	1,939	-48.148%
2026-01-22	0.9600	0.9900	0.9600	0.9900	-7.477%	6	1,904	-43.434%
2026-01-21	1.0700	1.0700	1.0700	1.0700	+4.902%	5	1,904	-47.664%
2026-01-20	1.0500	1.0500	1.0100	1.0200	+4.082%	72	1,899	-45.098%
2026-01-16	0.9800	0.9800	0.9800	0.9800	-4.854%	1	1,847	-42.857%
2026-01-15	1.0300	1.0300	1.0300	1.0300	+4.040%	1	1,847	-45.631%
2026-01-14	1.0000	1.0000	0.9900	0.9900	+3.125%	5	1,846	-43.434%
2026-01-13	0.8900	0.9600	0.8900	0.9600	+1.053%	15	1,841	-41.667%
2026-01-12	0.9600	0.9600	0.9400	0.9500	+11.765%	1,002	1,828	-41.053%
2026-01-09	0.8700	0.8800	0.8000	0.8500	-24.107%	231	847	-34.118%
2026-01-08	1.1100	1.1200	1.1100	1.1200	-4.274%	6	652	-50.000%
2026-01-07	1.0100	1.1900	1.0000	1.1700	-0.847%	112	646	-52.137%
2026-01-05	1.1800	1.1800	1.1800	1.1800	+2.609%	4	560	-52.542%
2025-12-30	1.0700	1.2200	1.0700	1.1500	-0.862%	333	560	-51.304%
2025-12-29	1.1700	1.1700	1.1600	1.1600	+1.754%	4	227	-51.724%
2025-12-26	1.1500	1.1500	1.0700	1.1400	+3.636%	33	223	-50.877%
2025-12-24	1.1100	1.1100	1.1000	1.1000	0.000%	5	207	-49.091%
2025-12-19	1.1200	1.1200	1.1000	1.1000	+8.911%	206	207	-49.091%
2025-12-18	1.1000	1.1400	1.0100	1.0100	0.000%	4	1	-44.554%

.dark-mode .L35SYn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L35SYn{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20260821P5OPEN Aug 21 2026 5.00 Put (OPEN260821P00005000)option OPRA

OPEN20260821P5
OPEN Aug 21 2026 5.00 Put (OPEN260821P00005000)
option OPRA