Dark

OPEN20260821P7
OPEN Aug 21 2026 7.00 Put (OPEN260821P00007000)
option OPRA

EOD

Jul 9, 2026

1.95-13.717%(-0.31)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.2300	2.2300	1.8900	1.9500	-13.717%	51	3,159	0.000%
2026-07-07	2.2600	2.2600	2.2600	2.2600	+6.103%	1	3,153	-13.717%
2026-07-06	2.2800	2.2800	2.1000	2.1300	-5.333%	26	3,153	-8.451%
2026-07-01	2.2500	2.2500	2.2500	2.2500	-8.537%	75	3,151	-13.333%
2026-06-30	2.4400	2.5400	2.4400	2.4600	-5.385%	7	3,076	-20.732%
2026-06-29	2.6900	2.7900	2.5000	2.6000	-7.143%	83	3,076	-25.000%
2026-06-26	2.7500	2.8200	2.7500	2.8000	+1.083%	25	3,077	-30.357%
2026-06-25	2.8700	2.8700	2.7700	2.7700	-2.120%	27	3,079	-29.603%
2026-06-24	2.8300	2.8300	2.8300	2.8300	+1.799%	1	3,079	-31.095%
2026-06-23	2.7800	2.7800	2.7800	2.7800	+1.832%	31	3,079	-29.856%
2026-06-22	2.7000	2.7300	2.7000	2.7300	+9.639%	900	3,079	-28.571%
2026-06-15	2.5700	2.5800	2.4900	2.4900	-9.124%	100	3,117	-21.687%
2026-06-12	2.7400	2.7400	2.7400	2.7400	+3.788%	14	3,117	-28.832%
2026-06-11	2.7900	2.8100	2.6400	2.6400	+2.326%	4	3,117	-26.136%
2026-06-10	2.7500	2.7500	2.5700	2.5800	-5.495%	150	3,117	-24.419%
2026-06-09	2.7700	2.7800	2.7300	2.7300	-1.799%	241	3,168	-28.571%
2026-06-05	2.7800	2.7800	2.7800	2.7800	+16.807%	2	3,205	-29.856%
2026-06-04	2.3200	2.3800	2.3200	2.3800	+3.930%	14	3,207	-18.067%
2026-05-29	2.3700	2.3900	2.2700	2.2900	+1.778%	517	3,206	-14.847%
2026-05-28	2.2500	2.2500	2.2500	2.2500	-9.274%	65	3,450	-13.333%
2026-05-27	2.4100	2.4800	2.4100	2.4800	-4.615%	38	3,457	-21.371%
2026-05-26	2.6200	2.6200	2.6000	2.6000	-1.141%	130	3,494	-25.000%
2026-05-22	2.6500	2.6500	2.6300	2.6300	-1.128%	62	3,608	-25.856%
2026-05-21	2.6600	2.6600	2.6600	2.6600	-3.273%	35	3,634	-26.692%
2026-05-20	2.7800	2.7800	2.7500	2.7500	-4.181%	50	3,634	-29.091%
2026-05-19	2.9200	2.9300	2.8700	2.8700	-3.041%	105	3,576	-32.056%
2026-05-18	2.9600	2.9600	2.9600	2.9600	+5.338%	1	3,576	-34.122%
2026-05-15	2.8700	2.8700	2.8100	2.8100	+6.439%	19	3,576	-30.605%
2026-05-14	2.6600	2.6600	2.6000	2.6400	+1.149%	16	3,571	-26.136%
2026-05-13	2.6400	2.6400	2.6100	2.6100	+1.556%	4	3,566	-25.287%
2026-05-12	2.5700	2.5700	2.5700	2.5700	+6.198%	6	3,566	-24.125%
2026-05-11	2.4800	2.4800	2.4200	2.4200	+1.681%	110	3,566	-19.421%
2026-05-08	2.3900	2.3900	2.3500	2.3800	+8.182%	107	3,450	-18.067%
2026-05-07	2.1400	2.2000	2.1400	2.2000	+1.382%	26	3,345	-11.364%
2026-05-06	2.1700	2.1700	2.1700	2.1700	-7.660%	9	3,343	-10.138%
2026-05-05	2.3700	2.3700	2.3500	2.3500	+0.858%	13	3,343	-17.021%
2026-05-04	2.3800	2.3800	2.3300	2.3300	+6.881%	6	3,343	-16.309%
2026-05-01	2.2500	2.2500	2.1200	2.1800	-1.802%	53	3,338	-10.550%
2026-04-29	2.3200	2.3200	2.2200	2.2200	-0.893%	18	3,338	-12.162%
2026-04-27	2.2400	2.2400	2.2400	2.2400	-0.444%	10	3,326	-12.946%
2026-04-24	2.2900	2.2900	2.2500	2.2500	-7.025%	26	3,326	-13.333%
2026-04-23	2.4800	2.4900	2.4200	2.4200	+12.037%	73	3,326	-19.421%
2026-04-22	2.1600	2.1600	2.1600	2.1600	-4.425%	1	3,384	-9.722%
2026-04-21	2.0800	2.2600	2.0200	2.2600	-0.441%	48	3,383	-13.717%
2026-04-20	2.2700	2.2700	2.2700	2.2700	-2.575%	4	3,366	-14.097%
2026-04-17	2.2800	2.3300	2.2700	2.3300	-0.427%	14	3,365	-16.309%
2026-04-16	2.3700	2.3700	2.3200	2.3400	-13.011%	14	3,356	-16.667%
2026-04-15	2.6900	2.6900	2.6900	2.6900	-1.465%	1	3,367	-27.509%
2026-04-14	2.8000	2.8000	2.7300	2.7300	-5.862%	2	3,367	-28.571%
2026-04-13	2.9700	2.9700	2.9000	2.9000	+0.346%	13	3,366	-32.759%
2026-04-10	2.8000	2.8900	2.8000	2.8900	+1.049%	27	3,353	-32.526%
2026-04-09	2.8400	2.8600	2.8400	2.8600	+14.859%	46	3,333	-31.818%
2026-04-08	2.4900	2.4900	2.4900	2.4900	-7.778%	1	3,378	-21.687%
2026-04-07	2.7800	2.8300	2.7000	2.7000	-0.369%	18	3,378	-27.778%
2026-04-06	2.6700	2.7300	2.6700	2.7100	+2.652%	33	3,362	-28.044%
2026-04-02	2.7000	2.7000	2.6400	2.6400	-2.941%	4	3,329	-26.136%
2026-03-31	2.7200	2.7200	2.7200	2.7200	-4.561%	1	3,329	-28.309%
2026-03-30	2.8200	2.8700	2.8200	2.8500	+10.895%	13	3,330	-31.579%
2026-03-26	2.5700	2.5700	2.5700	2.5700	+4.898%	10	3,338	-24.125%
2026-03-24	2.4600	2.4600	2.4500	2.4500	+1.660%	36	3,328	-20.408%
2026-03-23	2.4100	2.4100	2.4100	2.4100	-6.226%	1	3,292	-19.087%
2026-03-19	2.5700	2.5700	2.5700	2.5700	+15.247%	100	3,292	-24.125%
2026-03-17	2.2200	2.2300	2.2200	2.2300	-9.717%	28	3,192	-12.556%
2026-03-16	2.6300	2.6300	2.4700	2.4700	-7.836%	228	3,190	-21.053%
2026-03-13	2.5300	2.6800	2.5300	2.6800	+2.290%	55	3,412	-27.239%
2026-03-12	2.5200	2.6600	2.5200	2.6200	-1.504%	244	3,410	-25.573%
2026-03-09	2.6600	2.6600	2.6600	2.6600	+3.101%	3	3,169	-26.692%
2026-03-06	2.5100	2.5900	2.5100	2.5800	+2.381%	207	3,166	-24.419%
2026-03-05	2.5400	2.6500	2.5200	2.5200	-5.970%	240	2,960	-22.619%
2026-03-04	2.5700	2.6800	2.5700	2.6800	+0.752%	54	2,812	-27.239%
2026-03-03	2.8300	2.8300	2.6400	2.6600	+1.527%	81	2,810	-26.692%
2026-03-02	2.5500	2.6200	2.5500	2.6200	+6.939%	139	2,750	-25.573%
2026-02-26	2.4500	2.4500	2.4500	2.4500	-11.871%	100	2,618	-20.408%
2026-02-23	2.7800	2.7800	2.7800	2.7800	+6.923%	1	2,518	-29.856%
2026-02-20	2.5200	2.6000	2.5000	2.6000	-12.162%	12	2,517	-25.000%
2026-02-18	2.9600	2.9600	2.9600	2.9600	-5.431%	5	2,517	-34.122%
2026-02-17	3.1300	3.1300	3.1300	3.1300	-0.635%	20	2,512	-37.700%
2026-02-12	3.1500	3.1500	3.1500	3.1500	+10.915%	3	2,492	-38.095%
2026-02-11	2.8400	2.8400	2.8400	2.8400	+2.527%	65	2,493	-31.338%
2026-02-06	2.7600	2.7700	2.7600	2.7700	-1.773%	4	2,428	-29.603%
2026-02-04	2.8200	2.8200	2.8200	2.8200	+5.224%	10	2,430	-30.851%
2026-02-03	2.6800	2.6800	2.6800	2.6800	-0.741%	35	2,420	-27.239%
2026-02-02	2.7000	2.7000	2.7000	2.7000	+16.883%	225	2,385	-27.778%
2026-01-28	2.4900	2.4900	2.3100	2.3100	-3.750%	9	2,160	-15.584%
2026-01-27	2.4000	2.4000	2.4000	2.4000	+8.597%	1	2,160	-18.750%
2026-01-21	2.2300	2.2300	2.2100	2.2100	-2.212%	50	2,159	-11.765%
2026-01-20	2.2800	2.2800	2.2400	2.2600	+4.147%	77	2,119	-13.717%
2026-01-16	2.3000	2.3000	2.1700	2.1700	-2.691%	2	2,049	-10.138%
2026-01-14	2.1600	2.2300	2.1600	2.2300	+6.190%	48	2,049	-12.556%
2026-01-13	1.9700	2.1000	1.9700	2.1000	+3.960%	6	2,009	-7.143%
2026-01-12	2.0400	2.0400	2.0000	2.0200	+3.061%	510	2,007	-3.465%
2026-01-09	1.9600	1.9600	1.8200	1.9600	-12.889%	660	1,499	-0.510%
2026-01-08	2.2500	2.2500	2.2500	2.2500	-6.250%	10	847	-13.333%
2026-01-07	2.1800	2.4000	2.0800	2.4000	+16.505%	719	857	-18.750%
2026-01-06	2.2300	2.2300	2.0600	2.0600	-10.823%	18	143	-5.340%
2026-01-05	2.3100	2.3100	2.3100	2.3100	-1.702%	10	116	-15.584%
2026-01-02	2.3500	2.3500	2.3500	2.3500	+7.798%	115	116	-17.021%
2025-12-18	2.3300	2.3300	2.1800	2.1800	0.000%	4	1	-10.550%

.dark-mode .GMgjmr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GMgjmr{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20260821P7OPEN Aug 21 2026 7.00 Put (OPEN260821P00007000)option OPRA

OPEN20260821P7
OPEN Aug 21 2026 7.00 Put (OPEN260821P00007000)
option OPRA