Dark

OPEN20260918P4
OPEN Sep 18 2026 4.00 Put (OPEN260918P00004000)
option OPRA

EOD

Jul 9, 2026

0.3200-17.949%(-0.0700)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.2900	0.3200	0.2900	0.3200	-17.949%	11	2,776	0.000%
2026-07-08	0.4600	0.4600	0.3900	0.3900	+5.405%	3	2,777	-17.949%
2026-07-07	0.3600	0.3700	0.3500	0.3700	+8.824%	179	2,774	-13.514%
2026-07-06	0.3400	0.3400	0.3400	0.3400	-17.073%	2	2,780	-5.882%
2026-07-02	0.4000	0.4100	0.3500	0.4100	+7.895%	75	2,768	-21.951%
2026-07-01	0.4200	0.4200	0.3500	0.3800	-19.149%	128	2,768	-15.789%
2026-06-30	0.4200	0.4700	0.4200	0.4700	-2.083%	113	2,792	-31.915%
2026-06-29	0.5300	0.5300	0.4300	0.4800	-17.241%	14	2,700	-33.333%
2026-06-26	0.6300	0.6300	0.5400	0.5800	-3.333%	32	2,693	-44.828%
2026-06-25	0.5600	0.6000	0.5600	0.6000	+7.143%	6	2,719	-46.667%
2026-06-24	0.5600	0.5600	0.5600	0.5600	-6.667%	1	2,719	-42.857%
2026-06-23	0.6000	0.6000	0.5600	0.6000	+3.448%	5	2,719	-46.667%
2026-06-22	0.5600	0.5800	0.5600	0.5800	+7.407%	41	2,717	-44.828%
2026-06-18	0.5400	0.5400	0.5400	0.5400	-1.818%	3	2,677	-40.741%
2026-06-17	0.5000	0.5600	0.5000	0.5500	+7.843%	30	2,677	-41.818%
2026-06-16	0.5100	0.5100	0.5100	0.5100	-3.774%	1	2,677	-37.255%
2026-06-15	0.4500	0.5300	0.4500	0.5300	-15.873%	51	2,663	-39.623%
2026-06-12	0.6000	0.6300	0.6000	0.6300	+5.000%	53	2,663	-49.206%
2026-06-11	0.6000	0.6000	0.6000	0.6000	-14.286%	1	2,663	-46.667%
2026-06-09	0.7300	0.7300	0.6800	0.7000	+2.941%	46	2,664	-54.286%
2026-06-08	0.5500	0.6800	0.5500	0.6800	+15.254%	123	2,679	-52.941%
2026-06-05	0.5300	0.5900	0.5300	0.5900	+25.532%	22	2,675	-45.763%
2026-06-04	0.4700	0.4700	0.4700	0.4700	-6.000%	5	2,668	-31.915%
2026-06-03	0.5000	0.5100	0.4900	0.5000	+21.951%	1,504	2,663	-36.000%
2026-06-02	0.4100	0.4100	0.4100	0.4100	0.000%	1	1,162	-21.951%
2026-06-01	0.4600	0.4600	0.4100	0.4100	-12.766%	44	1,162	-21.951%
2026-05-29	0.4700	0.4700	0.4700	0.4700	+4.444%	2	1,171	-31.915%
2026-05-28	0.4600	0.4900	0.4500	0.4500	-13.462%	13	1,171	-28.889%
2026-05-27	0.5000	0.5300	0.4900	0.5200	-10.345%	75	1,179	-38.462%
2026-05-26	0.5600	0.5800	0.5400	0.5800	+5.455%	4	1,106	-44.828%
2026-05-22	0.5900	0.5900	0.5500	0.5500	-3.509%	10	1,107	-41.818%
2026-05-21	0.6200	0.6200	0.5500	0.5700	-6.557%	13	1,108	-43.860%
2026-05-20	0.5900	0.6100	0.5800	0.6100	-7.576%	16	1,108	-47.541%
2026-05-19	0.6500	0.6600	0.6500	0.6600	0.000%	2	1,089	-51.515%
2026-05-18	0.5600	0.6700	0.5600	0.6600	+1.538%	102	1,089	-51.515%
2026-05-15	0.6400	0.6700	0.6400	0.6500	+27.451%	6	1,089	-50.769%
2026-05-14	0.5100	0.5100	0.5100	0.5100	-8.929%	1	1,081	-37.255%
2026-05-12	0.5600	0.5600	0.5600	0.5600	+16.667%	8	1,081	-42.857%
2026-05-11	0.5300	0.5300	0.4800	0.4800	-5.882%	54	1,081	-33.333%
2026-05-08	0.5100	0.5100	0.5100	0.5100	+6.250%	10	1,128	-37.255%
2026-05-07	0.4800	0.4800	0.4800	0.4800	+17.073%	10	1,128	-33.333%
2026-05-06	0.4700	0.4700	0.4100	0.4100	-14.583%	100	1,118	-21.951%
2026-05-05	0.5600	0.5600	0.4800	0.4800	-4.000%	2	1,036	-33.333%
2026-05-04	0.4700	0.5100	0.4700	0.5000	+11.111%	4	1,037	-36.000%
2026-05-01	0.4600	0.4600	0.4500	0.4500	-19.643%	28	1,013	-28.889%
2026-04-30	0.5600	0.5600	0.5600	0.5600	+19.149%	35	1,013	-42.857%
2026-04-29	0.4700	0.4700	0.4700	0.4700	0.000%	35	1,048	-31.915%
2026-04-28	0.5100	0.5100	0.4700	0.4700	-11.321%	41	1,013	-31.915%
2026-04-27	0.5300	0.5300	0.5300	0.5300	+1.923%	20	995	-39.623%
2026-04-24	0.5200	0.5200	0.5200	0.5200	-7.143%	7	1,015	-38.462%
2026-04-22	0.5600	0.5600	0.5600	0.5600	+12.000%	22	1,022	-42.857%
2026-04-21	0.4900	0.5300	0.4500	0.5000	-9.091%	105	953	-36.000%
2026-04-16	0.6000	0.6000	0.5500	0.5500	-11.290%	50	953	-41.818%
2026-04-15	0.6800	0.6800	0.6200	0.6200	-8.824%	41	959	-48.387%
2026-04-14	0.6800	0.6800	0.6800	0.6800	-1.449%	1	942	-52.941%
2026-04-13	0.7100	0.7100	0.6900	0.6900	-5.479%	356	941	-53.623%
2026-04-10	0.7300	0.7300	0.7300	0.7300	-1.351%	3	788	-56.164%
2026-04-09	0.7400	0.7400	0.7400	0.7400	+17.460%	5	786	-56.757%
2026-04-08	0.6300	0.6300	0.6300	0.6300	-11.268%	1	781	-49.206%
2026-04-07	0.7400	0.7400	0.7100	0.7100	0.000%	15	782	-54.930%
2026-04-02	0.7900	0.7900	0.7100	0.7100	+9.231%	74	708	-54.930%
2026-04-01	0.6500	0.6500	0.6500	0.6500	-8.451%	1	708	-50.769%
2026-03-31	0.7200	0.7400	0.7000	0.7100	-6.579%	292	707	-54.930%
2026-03-30	0.7200	0.7600	0.7200	0.7600	+22.581%	8	421	-57.895%
2026-03-26	0.6200	0.6200	0.6200	0.6200	+3.333%	1	417	-48.387%
2026-03-25	0.6000	0.6000	0.6000	0.6000	+7.143%	10	417	-46.667%
2026-03-18	0.5600	0.5600	0.5600	0.5600	-24.324%	1	412	-42.857%
2026-03-13	0.7000	0.7400	0.7000	0.7400	+12.121%	50	411	-56.757%
2026-03-11	0.6400	0.6600	0.6400	0.6600	-4.348%	11	456	-51.515%
2026-03-06	0.6900	0.6900	0.6900	0.6900	+1.471%	5	457	-53.623%
2026-03-05	0.6800	0.6800	0.6800	0.6800	0.000%	3	452	-52.941%
2026-03-04	0.6800	0.6800	0.6800	0.6800	-13.924%	5	452	-52.941%
2026-03-03	0.8300	0.8300	0.7700	0.7900	+14.493%	4	448	-59.494%
2026-03-02	0.7000	0.7000	0.6900	0.6900	+6.154%	22	447	-53.623%
2026-02-27	0.6900	0.6900	0.6500	0.6500	-9.722%	8	437	-50.769%
2026-02-26	0.7200	0.7200	0.7200	0.7200	-1.370%	12	441	-55.556%
2026-02-25	0.7300	0.7300	0.7300	0.7300	-2.667%	20	421	-56.164%
2026-02-24	0.7500	0.7500	0.7500	0.7500	-14.773%	10	421	-57.333%
2026-02-23	0.7900	0.8800	0.7900	0.8800	+14.286%	9	411	-63.636%
2026-02-20	0.7300	0.7800	0.7000	0.7700	-14.444%	6	404	-58.442%
2026-02-19	0.9200	0.9200	0.9000	0.9000	-11.765%	101	402	-64.444%
2026-02-17	0.9700	1.0200	0.9700	1.0200	+12.088%	110	301	-68.627%
2026-02-12	0.9100	0.9100	0.9100	0.9100	+12.346%	10	251	-64.835%
2026-02-05	0.8100	0.8100	0.8100	0.8100	-8.989%	1	241	-60.494%
2026-02-04	0.8900	0.8900	0.8900	0.8900	+11.250%	5	242	-64.045%
2026-02-03	0.8000	0.8000	0.8000	0.8000	-1.235%	1	237	-60.000%
2026-02-02	0.8100	0.8100	0.7600	0.8100	+22.727%	101	236	-60.494%
2026-01-29	0.6600	0.6600	0.6600	0.6600	0.000%	10	166	-51.515%
2026-01-22	0.6400	0.6600	0.6300	0.6600	+6.452%	36	166	-51.515%
2026-01-21	0.6200	0.6200	0.6200	0.6200	-4.615%	35	164	-48.387%
2026-01-20	0.6500	0.6500	0.6500	0.6500	-9.722%	1	129	-50.769%
2026-01-15	0.6900	0.7200	0.6900	0.7200	+14.286%	10	128	-55.556%
2026-01-13	0.6300	0.6300	0.6300	0.6300	-4.545%	20	125	-49.206%
2026-01-12	0.5900	0.6600	0.5900	0.6600	+15.789%	40	145	-51.515%
2026-01-09	0.5700	0.5700	0.5500	0.5700	-25.974%	55	141	-43.860%
2025-12-29	0.6800	0.7700	0.6800	0.7700	+2.667%	18	135	-58.442%
2025-12-26	0.7500	0.7500	0.7500	0.7500	+2.740%	3	126	-57.333%
2025-12-19	0.7300	0.7300	0.7300	0.7300	-13.095%	1	129	-56.164%
2025-12-15	0.8000	0.8400	0.8000	0.8400	+16.667%	20	129	-61.905%
2025-12-09	0.7200	0.7200	0.7200	0.7200	-1.370%	40	109	-55.556%
2025-12-05	0.7300	0.7300	0.7300	0.7300	-6.410%	40	69	-56.164%
2025-12-03	0.7700	0.8000	0.7600	0.7800	-2.500%	6	29	-58.974%
2025-12-01	0.8000	0.8000	0.8000	0.8000	0.000%	1	26	-60.000%
2025-11-26	0.7900	0.8000	0.7900	0.8000	0.000%	25	0	-60.000%

.dark-mode .LyGYVX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LyGYVX{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20260918P4OPEN Sep 18 2026 4.00 Put (OPEN260918P00004000)option OPRA

OPEN20260918P4
OPEN Sep 18 2026 4.00 Put (OPEN260918P00004000)
option OPRA