Dark

OPEN20260821P6
OPEN Aug 21 2026 6.00 Put (OPEN260821P00006000)
option OPRA

EOD

Jul 9, 2026

1.22-23.750%(-0.38)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.2600	1.2700	1.1700	1.2200	-23.750%	88	5,972	0.000%
2026-07-08	1.6700	1.6700	1.6000	1.6000	+24.031%	12	5,967	-23.750%
2026-07-06	1.2500	1.3100	1.2300	1.2900	-11.644%	86	5,969	-5.426%
2026-07-02	1.5000	1.5000	1.4600	1.4600	+2.098%	20	5,925	-16.438%
2026-07-01	1.4700	1.4800	1.3600	1.4300	-8.333%	45	5,925	-14.685%
2026-06-30	1.6600	1.6600	1.5600	1.5600	-7.692%	78	5,925	-21.795%
2026-06-29	1.8900	1.8900	1.6900	1.6900	-10.582%	31	5,851	-27.811%
2026-06-26	1.8400	1.9100	1.8400	1.8900	-1.563%	71	5,852	-35.450%
2026-06-25	1.9200	1.9200	1.9200	1.9200	+1.053%	10	5,862	-36.458%
2026-06-24	1.9000	1.9000	1.9000	1.9000	-3.061%	5	5,872	-35.789%
2026-06-23	1.8800	1.9600	1.8600	1.9600	+4.813%	13	5,872	-37.755%
2026-06-22	1.8700	1.8700	1.8700	1.8700	+3.889%	30	5,872	-34.759%
2026-06-18	1.7500	1.8000	1.7500	1.8000	+2.857%	14	5,815	-32.222%
2026-06-17	1.7500	1.7500	1.7500	1.7500	+16.667%	45	5,815	-30.286%
2026-06-16	1.6200	1.6200	1.4500	1.5000	-13.295%	15	5,815	-18.667%
2026-06-15	1.5800	1.7300	1.5800	1.7300	-8.947%	3	5,807	-29.480%
2026-06-12	1.8700	1.9000	1.8700	1.9000	0.000%	21	5,807	-35.789%
2026-06-11	1.8700	1.9000	1.8700	1.9000	+1.604%	3	5,807	-35.789%
2026-06-10	1.7300	1.8700	1.7300	1.8700	-7.426%	10	5,805	-34.759%
2026-06-09	2.1000	2.1000	2.0200	2.0200	+3.061%	51	5,802	-39.604%
2026-06-08	1.9600	1.9600	1.9600	1.9600	+1.031%	10	5,827	-37.755%
2026-06-05	1.8200	1.9400	1.8200	1.9400	+28.477%	55	5,832	-37.113%
2026-06-04	1.5000	1.5100	1.5000	1.5100	-7.362%	16	5,843	-19.205%
2026-06-03	1.6100	1.6300	1.6100	1.6300	+19.853%	45	5,841	-25.153%
2026-06-02	1.4300	1.4300	1.3100	1.3600	+2.256%	61	5,842	-10.294%
2026-06-01	1.5700	1.5700	1.3300	1.3300	-9.524%	32	5,786	-8.271%
2026-05-29	1.5000	1.5000	1.4700	1.4700	0.000%	20	5,771	-17.007%
2026-05-28	1.4700	1.4700	1.4700	1.4700	-12.500%	10	5,761	-17.007%
2026-05-27	1.6500	1.6800	1.6500	1.6800	-6.145%	12	5,751	-27.381%
2026-05-21	1.7900	1.7900	1.7900	1.7900	-5.789%	3	5,751	-31.844%
2026-05-20	1.9400	1.9500	1.8800	1.9000	-5.000%	9	5,751	-35.789%
2026-05-19	2.0500	2.0500	2.0000	2.0000	0.000%	300	5,513	-39.000%
2026-05-18	2.0100	2.0100	2.0000	2.0000	+2.564%	95	5,513	-39.000%
2026-05-15	1.9400	1.9600	1.9300	1.9500	+3.723%	72	5,513	-37.436%
2026-05-14	1.8700	1.8800	1.7900	1.8800	+6.215%	14	5,487	-35.106%
2026-05-13	1.6800	1.7800	1.6800	1.7700	+1.143%	21	5,464	-31.073%
2026-05-12	1.7500	1.7500	1.7500	1.7500	+10.759%	5	5,464	-30.286%
2026-05-11	1.6300	1.6300	1.5800	1.5800	+1.935%	4	5,464	-22.785%
2026-05-08	1.5800	1.5900	1.5400	1.5500	+6.897%	58	5,456	-21.290%
2026-05-07	1.4100	1.4600	1.4100	1.4500	+0.694%	111	5,493	-15.862%
2026-05-06	1.4500	1.4500	1.4400	1.4400	-9.434%	8	5,422	-15.278%
2026-05-04	1.5500	1.6100	1.5500	1.5900	+9.655%	96	5,422	-23.270%
2026-05-01	1.4600	1.4600	1.4300	1.4500	-5.844%	15	5,466	-15.862%
2026-04-30	1.5800	1.5800	1.5400	1.5400	+4.054%	46	5,466	-20.779%
2026-04-29	1.4800	1.4800	1.4800	1.4800	+2.069%	2	5,470	-17.568%
2026-04-28	1.4300	1.4500	1.4100	1.4500	0.000%	8	5,470	-15.862%
2026-04-27	1.4500	1.4500	1.4500	1.4500	-0.685%	50	5,467	-15.862%
2026-04-24	1.4600	1.4600	1.4600	1.4600	-11.515%	50	5,467	-16.438%
2026-04-22	1.6500	1.6500	1.6500	1.6500	+14.583%	2	5,467	-26.061%
2026-04-21	1.4000	1.4400	1.4000	1.4400	-5.882%	6	5,467	-15.278%
2026-04-17	1.4700	1.5500	1.4700	1.5300	-0.649%	23	5,467	-20.261%
2026-04-16	1.6600	1.6600	1.5400	1.5400	-17.647%	49	5,445	-20.779%
2026-04-15	1.8300	1.8700	1.8300	1.8700	-6.500%	45	5,423	-34.759%
2026-04-14	1.9500	2.0000	1.9100	2.0000	-1.961%	7	5,417	-39.000%
2026-04-10	2.0200	2.0400	1.9300	2.0400	-0.488%	102	5,415	-40.196%
2026-04-09	2.0500	2.0500	2.0500	2.0500	+14.525%	1	5,400	-40.488%
2026-04-08	1.7600	1.7900	1.7600	1.7900	-9.137%	89	5,399	-31.844%
2026-04-07	1.9800	2.0300	1.9600	1.9700	+7.650%	10	5,478	-38.071%
2026-04-06	1.8300	1.8300	1.8300	1.8300	-12.019%	1	5,477	-33.333%
2026-04-02	2.0800	2.0800	2.0800	2.0800	+11.828%	20	5,477	-41.346%
2026-04-01	1.8800	1.8800	1.8200	1.8600	-6.533%	15	5,477	-34.409%
2026-03-31	2.0200	2.0200	1.9900	1.9900	-0.500%	8	5,478	-38.693%
2026-03-30	1.8600	2.0000	1.8600	2.0000	+5.263%	170	5,478	-39.000%
2026-03-27	1.8800	1.9000	1.8800	1.9000	+10.465%	34	5,328	-35.789%
2026-03-26	1.7200	1.7200	1.7200	1.7200	+2.381%	12	5,313	-29.070%
2026-03-25	1.5900	1.6800	1.5900	1.6800	-0.592%	5	5,301	-27.381%
2026-03-24	1.6900	1.7000	1.6900	1.6900	+2.424%	20	5,304	-27.811%
2026-03-23	1.7200	1.7200	1.6500	1.6500	-8.840%	19	5,300	-26.061%
2026-03-19	1.8100	1.8100	1.8100	1.8100	+15.287%	7	5,295	-32.597%
2026-03-17	1.5600	1.6900	1.5600	1.5700	-10.795%	7	5,295	-22.293%
2026-03-16	1.7800	1.7800	1.7600	1.7600	-3.297%	78	5,292	-30.682%
2026-03-12	1.8200	1.8200	1.8200	1.8200	+2.247%	45	5,285	-32.967%
2026-03-11	1.8100	1.8100	1.7800	1.7800	-0.559%	21	5,285	-31.461%
2026-03-10	1.7900	1.7900	1.7900	1.7900	-5.291%	1	5,270	-31.844%
2026-03-09	1.9400	1.9500	1.8900	1.8900	+3.279%	20	5,269	-35.450%
2026-03-06	1.7600	1.8300	1.7600	1.8300	+2.809%	58	5,259	-33.333%
2026-03-05	1.8600	1.8600	1.7800	1.7800	-5.820%	43	5,206	-31.461%
2026-03-04	1.8100	1.8900	1.8100	1.8900	0.000%	71	5,178	-35.450%
2026-03-03	2.0800	2.0800	1.8800	1.8900	+1.070%	145	5,125	-35.450%
2026-03-02	1.7700	1.8700	1.7700	1.8700	+10.000%	296	5,047	-34.759%
2026-02-27	1.7000	1.7000	1.7000	1.7000	-2.299%	1	4,769	-28.235%
2026-02-26	1.7800	1.7800	1.7400	1.7400	-3.867%	2	4,770	-29.885%
2026-02-25	1.8100	1.8100	1.8100	1.8100	-7.653%	3	4,767	-32.597%
2026-02-24	2.0900	2.0900	1.9600	1.9600	-1.010%	28	4,767	-37.755%
2026-02-23	1.9800	1.9800	1.9800	1.9800	-1.493%	2	4,759	-38.384%
2026-02-20	1.8700	2.0100	1.7000	2.0100	-3.828%	10	4,757	-39.303%
2026-02-19	2.2100	2.2100	2.0900	2.0900	-3.241%	60	4,754	-41.627%
2026-02-18	2.1500	2.1600	2.1500	2.1600	-5.263%	8	4,807	-43.519%
2026-02-17	2.3000	2.3000	2.2700	2.2800	+3.167%	62	4,807	-46.491%
2026-02-13	2.2400	2.2400	2.1900	2.2100	+1.376%	112	4,689	-44.796%
2026-02-12	2.1800	2.1800	2.1800	2.1800	+5.314%	1	4,689	-44.037%
2026-02-11	2.0700	2.0700	2.0700	2.0700	+2.475%	4	4,689	-41.063%
2026-02-10	1.9500	2.0200	1.9500	2.0200	+2.538%	101	4,685	-39.604%
2026-02-06	2.0500	2.0500	1.9700	1.9700	-5.742%	7	4,584	-38.071%
2026-02-05	2.0300	2.0900	2.0300	2.0900	-3.241%	5	4,577	-41.627%
2026-02-04	1.9600	2.1600	1.9600	2.1600	+6.931%	11	4,577	-43.519%
2026-02-03	2.0200	2.0200	2.0200	2.0200	+6.316%	3	4,577	-39.604%
2026-02-02	1.9000	1.9000	1.9000	1.9000	-2.062%	1	4,575	-35.789%
2026-01-30	1.8300	1.9400	1.8300	1.9400	+13.450%	7	4,575	-37.113%
2026-01-29	1.6000	1.7100	1.6000	1.7100	+1.183%	473	4,574	-28.655%
2026-01-28	1.6900	1.6900	1.6900	1.6900	+1.198%	2	4,113	-27.811%
2026-01-27	1.6900	1.6900	1.6700	1.6700	+1.829%	46	4,113	-26.946%
2026-01-26	1.6700	1.6700	1.6100	1.6400	-0.606%	315	4,067	-25.610%
2026-01-23	1.6300	1.6500	1.6300	1.6500	+7.143%	2	3,861	-26.061%
2026-01-22	1.5700	1.5700	1.5400	1.5400	-6.098%	103	3,861	-20.779%
2026-01-21	1.5500	1.6400	1.5500	1.6400	0.000%	37	3,777	-25.610%
2026-01-20	1.6000	1.7000	1.6000	1.6400	+8.609%	50	3,785	-25.610%
2026-01-16	1.5100	1.5100	1.5100	1.5100	-5.625%	9	3,745	-19.205%
2026-01-15	1.5800	1.6000	1.5500	1.6000	+3.896%	440	3,745	-23.750%
2026-01-14	1.5400	1.5400	1.5400	1.5400	+5.479%	3	3,305	-20.779%
2026-01-13	1.4600	1.4600	1.4600	1.4600	+0.690%	5	3,305	-16.438%
2026-01-12	1.4500	1.4500	1.4500	1.4500	0.000%	1	3,300	-15.862%
2026-01-09	1.4300	1.4500	1.2100	1.4500	-14.706%	26	3,299	-15.862%
2026-01-08	1.7000	1.7000	1.7000	1.7000	+0.592%	18	3,299	-28.235%
2026-01-07	1.6900	1.6900	1.6900	1.6900	+5.625%	1	3,281	-27.811%
2026-01-05	1.6500	1.6500	1.6000	1.6000	-2.439%	92	3,188	-23.750%
2026-01-02	1.7000	1.7000	1.6400	1.6400	-4.651%	1,408	3,188	-25.610%
2025-12-31	1.7500	1.7500	1.7200	1.7200	-1.714%	3	1,781	-29.070%
2025-12-30	1.6700	1.7500	1.6700	1.7500	-1.685%	1,083	1,781	-30.286%
2025-12-29	1.7600	1.7800	1.7600	1.7800	+4.706%	2	705	-31.461%
2025-12-26	1.7300	1.7300	1.6700	1.7000	+1.796%	47	705	-28.235%
2025-12-24	1.7300	1.7300	1.6700	1.6700	-1.765%	45	613	-26.946%
2025-12-23	1.7000	1.7000	1.7000	1.7000	+6.250%	6	613	-28.235%
2025-12-22	1.6000	1.6400	1.5900	1.6000	-4.762%	9	607	-23.750%
2025-12-19	1.7200	1.7200	1.6800	1.6800	+1.205%	598	600	-27.381%
2025-12-18	1.6600	1.6600	1.6600	1.6600	0.000%	2	2	-26.506%

.dark-mode .PNlzsH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PNlzsH{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20260821P6OPEN Aug 21 2026 6.00 Put (OPEN260821P00006000)option OPRA

OPEN20260821P6
OPEN Aug 21 2026 6.00 Put (OPEN260821P00006000)
option OPRA