Dark

OPEN20260918P5
OPEN Sep 18 2026 5.00 Put (OPEN260918P00005000)
option OPRA

EOD

Jul 9, 2026

0.7300-21.505%(-0.2000)437

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.7900	0.7900	0.7000	0.7300	-21.505%	437	7,116	0.000%
2026-07-08	1.0000	1.0400	0.9300	0.9300	+4.494%	56	6,946	-21.505%
2026-07-07	0.8000	0.8900	0.8000	0.8900	+7.229%	455	6,946	-17.978%
2026-07-06	0.8300	0.8600	0.7600	0.8300	-12.632%	66	6,880	-12.048%
2026-07-02	0.8300	0.9500	0.8300	0.9500	+7.955%	101	6,932	-23.158%
2026-07-01	0.8500	0.8900	0.8200	0.8800	-13.725%	17	6,932	-17.045%
2026-06-30	1.0300	1.0300	0.9800	1.0200	-10.526%	31	6,921	-28.431%
2026-06-29	1.1400	1.1400	1.1400	1.1400	-8.065%	2	6,925	-35.965%
2026-06-26	1.2700	1.2700	1.2400	1.2400	-13.889%	4	6,925	-41.129%
2026-06-25	1.1900	1.4400	1.1900	1.4400	+19.008%	55	6,926	-49.306%
2026-06-24	1.2100	1.2100	1.2100	1.2100	+0.833%	3	6,971	-39.669%
2026-06-22	1.2000	1.2000	1.2000	1.2000	+5.263%	30	6,971	-39.167%
2026-06-18	1.1300	1.1500	1.1300	1.1400	-0.870%	5	7,022	-35.965%
2026-06-17	1.0400	1.1500	1.0200	1.1500	+12.745%	95	7,022	-36.522%
2026-06-16	1.0000	1.0200	0.9900	1.0200	-8.108%	12	7,022	-28.431%
2026-06-15	1.1000	1.1500	1.1000	1.1100	-15.909%	56	6,960	-34.234%
2026-06-12	1.3200	1.3200	1.3200	1.3200	+10.000%	1	6,960	-44.697%
2026-06-09	1.2000	1.2000	1.2000	1.2000	-8.397%	23	6,960	-39.167%
2026-06-08	1.2700	1.3100	1.2700	1.3100	+3.150%	66	6,937	-44.275%
2026-06-05	1.1200	1.2700	1.1200	1.2700	+24.510%	130	6,938	-42.520%
2026-06-04	1.0500	1.0500	0.9800	1.0200	-5.556%	27	6,941	-28.431%
2026-06-03	1.0200	1.0800	1.0200	1.0800	+22.727%	64	6,921	-32.407%
2026-06-02	0.8500	0.8800	0.8500	0.8800	-1.124%	7	6,926	-17.045%
2026-06-01	0.9700	0.9700	0.8800	0.8900	-7.292%	130	6,920	-17.978%
2026-05-29	0.9600	1.0000	0.9500	0.9600	+2.128%	46	6,964	-23.958%
2026-05-28	1.0100	1.0100	0.9400	0.9400	-12.963%	82	6,963	-22.340%
2026-05-27	1.0900	1.0900	1.0300	1.0800	-3.571%	158	6,965	-32.407%
2026-05-26	1.1200	1.1200	1.1200	1.1200	-2.609%	40	6,888	-34.821%
2026-05-21	1.1500	1.1500	1.1500	1.1500	-1.709%	2	6,928	-36.522%
2026-05-20	1.1700	1.1700	1.1700	1.1700	-15.217%	9	6,928	-37.607%
2026-05-19	1.3800	1.3800	1.3800	1.3800	+6.154%	25	6,921	-47.101%
2026-05-18	1.2900	1.3000	1.2900	1.3000	+8.333%	1,747	6,921	-43.846%
2026-05-15	1.2200	1.2200	1.2000	1.2000	+7.143%	18	6,921	-39.167%
2026-05-14	1.1200	1.1200	1.1200	1.1200	+1.818%	45	6,204	-34.821%
2026-05-12	1.1100	1.1300	1.1000	1.1000	+4.762%	165	6,204	-33.636%
2026-05-11	1.0000	1.0500	1.0000	1.0500	+5.000%	36	6,204	-30.476%
2026-05-08	1.0600	1.0800	0.9400	1.0000	+12.360%	43	6,318	-27.000%
2026-05-07	0.8900	0.8900	0.8900	0.8900	-2.198%	5	6,295	-17.978%
2026-05-06	0.9100	0.9100	0.9100	0.9100	-7.143%	10	6,300	-19.780%
2026-05-05	0.9800	0.9800	0.9800	0.9800	-2.000%	35	6,310	-25.510%
2026-05-04	1.0000	1.0000	1.0000	1.0000	+3.093%	100	6,275	-27.000%
2026-05-01	0.9700	0.9700	0.9700	0.9700	-1.020%	1	6,176	-24.742%
2026-04-30	1.0500	1.0500	0.9800	0.9800	+1.031%	64	6,176	-25.510%
2026-04-28	1.0200	1.0200	0.9400	0.9700	-2.020%	10	6,163	-24.742%
2026-04-27	0.9800	1.0100	0.9700	0.9900	0.000%	133	6,164	-26.263%
2026-04-24	1.0200	1.0200	0.9800	0.9900	-10.000%	89	6,073	-26.263%
2026-04-23	1.0700	1.1000	1.0700	1.1000	+7.843%	26	6,072	-33.636%
2026-04-21	0.9500	1.0300	0.9500	1.0200	-1.923%	17	6,046	-28.431%
2026-04-17	1.0500	1.0500	1.0300	1.0400	-2.804%	18	6,057	-29.808%
2026-04-16	1.0800	1.0800	1.0600	1.0700	-19.549%	155	6,059	-31.776%
2026-04-14	1.2600	1.3300	1.2300	1.3300	+0.758%	30	5,906	-45.113%
2026-04-13	1.3200	1.3200	1.3200	1.3200	+3.937%	2	5,878	-44.697%
2026-04-10	1.0700	1.2800	1.0700	1.2700	-4.511%	13	5,878	-42.520%
2026-04-09	1.3700	1.3700	1.3300	1.3300	+3.101%	2	5,871	-45.113%
2026-04-07	1.2900	1.2900	1.2900	1.2900	+4.032%	75	5,872	-43.411%
2026-04-06	1.2700	1.2700	1.2400	1.2400	+2.479%	75	5,911	-41.129%
2026-04-01	1.2100	1.2100	1.2100	1.2100	-6.923%	1	5,872	-39.669%
2026-03-31	1.3000	1.3000	1.3000	1.3000	-4.412%	3	5,872	-43.846%
2026-03-30	1.3400	1.3600	1.3100	1.3600	+4.615%	206	5,869	-46.324%
2026-03-27	1.2500	1.3000	1.2500	1.3000	+10.169%	11	5,827	-43.846%
2026-03-26	1.1900	1.1900	1.1800	1.1800	+9.259%	21	5,838	-38.136%
2026-03-24	1.1300	1.1300	1.0800	1.0800	-4.425%	255	5,838	-32.407%
2026-03-23	1.1500	1.1500	1.1300	1.1300	-3.419%	11	5,641	-35.398%
2026-03-20	1.1700	1.1700	1.1700	1.1700	+6.364%	1	5,652	-37.607%
2026-03-18	1.1000	1.1000	1.1000	1.1000	+3.774%	20	5,652	-33.636%
2026-03-17	1.0500	1.0900	1.0300	1.0600	-5.357%	16	5,672	-31.132%
2026-03-16	1.1700	1.1800	1.1200	1.1200	-13.178%	69	5,669	-34.821%
2026-03-13	1.2900	1.2900	1.2900	1.2900	+4.032%	1	5,621	-43.411%
2026-03-12	1.1600	1.2400	1.1600	1.2400	+7.826%	68	5,620	-41.129%
2026-03-11	1.1600	1.1900	1.1500	1.1500	-3.361%	69	5,574	-36.522%
2026-03-10	1.1900	1.1900	1.1900	1.1900	-10.526%	2	5,572	-38.655%
2026-03-09	1.3300	1.3300	1.3300	1.3300	+9.917%	15	5,572	-45.113%
2026-03-05	1.2600	1.2700	1.2000	1.2100	-3.200%	56	5,572	-39.669%
2026-03-04	1.2200	1.2600	1.2100	1.2500	-3.846%	40	5,545	-41.600%
2026-03-03	1.3000	1.3200	1.3000	1.3000	+13.043%	6	5,540	-43.846%
2026-02-26	1.2800	1.2800	1.1500	1.1500	-10.853%	31	5,536	-36.522%
2026-02-25	1.2900	1.2900	1.2900	1.2900	-1.527%	1	5,546	-43.411%
2026-02-24	1.3900	1.4100	1.3100	1.3100	-7.746%	39	5,546	-44.275%
2026-02-23	1.4000	1.4600	1.4000	1.4200	+6.767%	46	5,569	-48.592%
2026-02-20	1.2000	1.3500	1.2000	1.3300	-8.276%	108	5,540	-45.113%
2026-02-19	1.5000	1.5000	1.4100	1.4500	-3.974%	44	5,516	-49.655%
2026-02-18	1.6000	1.6000	1.5000	1.5100	-6.790%	41	5,516	-51.656%
2026-02-17	1.6300	1.6300	1.6000	1.6200	+5.195%	14	5,480	-54.938%
2026-02-13	1.5400	1.5400	1.5400	1.5400	-3.750%	1	5,490	-52.597%
2026-02-12	1.6200	1.6200	1.6000	1.6000	+11.888%	3	5,490	-54.375%
2026-02-11	1.4200	1.4500	1.4200	1.4300	+6.716%	60	5,488	-48.951%
2026-02-10	1.3400	1.3400	1.3400	1.3400	0.000%	2	5,458	-45.522%
2026-02-09	1.3900	1.3900	1.3300	1.3400	-4.286%	717	5,456	-45.522%
2026-02-06	1.4000	1.4000	1.4000	1.4000	+1.449%	1	4,784	-47.857%
2026-02-05	1.3700	1.3900	1.3700	1.3800	+3.759%	216	4,784	-47.101%
2026-02-03	1.3300	1.3300	1.3300	1.3300	-2.206%	5	4,573	-45.113%
2026-02-02	1.3500	1.4000	1.3500	1.3600	+4.615%	173	4,568	-46.324%
2026-01-30	1.3000	1.3000	1.3000	1.3000	+10.169%	5	4,518	-43.846%
2026-01-29	1.1800	1.2000	1.1600	1.1800	0.000%	537	4,513	-38.136%
2026-01-28	1.1800	1.1800	1.1800	1.1800	+0.855%	1	3,987	-38.136%
2026-01-27	1.1700	1.1700	1.1600	1.1700	+4.464%	15	3,988	-37.607%
2026-01-23	1.1200	1.1200	1.1200	1.1200	+2.752%	20	3,978	-34.821%
2026-01-22	1.0500	1.0900	1.0500	1.0900	0.000%	45	3,978	-33.028%
2026-01-21	1.1500	1.1500	1.0900	1.0900	-5.217%	11	3,967	-33.028%
2026-01-20	1.1600	1.1600	1.1500	1.1500	+4.545%	2	3,957	-36.522%
2026-01-16	1.0800	1.1000	1.0600	1.1000	-6.780%	8	3,948	-33.636%
2026-01-15	1.1800	1.1800	1.1800	1.1800	+13.462%	10	3,948	-38.136%
2026-01-14	1.0400	1.0400	1.0400	1.0400	+0.971%	20	3,938	-29.808%
2026-01-13	1.0300	1.0300	1.0300	1.0300	-0.962%	20	3,918	-29.126%
2026-01-12	0.9000	1.0500	0.9000	1.0400	+7.216%	462	3,898	-29.808%
2026-01-09	1.0000	1.0000	0.8700	0.9700	-19.167%	191	3,609	-24.742%
2026-01-08	1.2000	1.2000	1.2000	1.2000	+1.695%	4	3,510	-39.167%
2026-01-07	1.1500	1.1800	1.1500	1.1800	+15.686%	2	3,506	-38.136%
2026-01-06	1.1000	1.1000	1.0200	1.0200	-11.304%	4	3,505	-28.431%
2026-01-05	1.1500	1.1500	1.1500	1.1500	-4.959%	5	3,504	-36.522%
2026-01-02	1.1600	1.2100	1.1600	1.2100	-3.200%	21	3,504	-39.669%
2025-12-31	1.2000	1.2500	1.2000	1.2500	0.000%	2	3,492	-41.600%
2025-12-30	1.2600	1.2600	1.2300	1.2500	+3.306%	252	3,492	-41.600%
2025-12-29	1.2000	1.2800	1.2000	1.2100	+0.833%	1,375	3,491	-39.669%
2025-12-26	1.2300	1.2300	1.2000	1.2000	+7.143%	123	2,127	-39.167%
2025-12-24	1.1300	1.1300	1.1200	1.1200	-6.667%	150	1,860	-34.821%
2025-12-23	1.1500	1.2000	1.1300	1.2000	+5.263%	1,714	1,860	-39.167%
2025-12-19	1.1400	1.1400	1.1400	1.1400	-5.000%	3	146	-35.965%
2025-12-18	1.2400	1.2400	1.2000	1.2000	-0.826%	6	143	-39.167%
2025-12-17	1.1700	1.2200	1.1500	1.2100	+4.310%	12	142	-39.669%
2025-12-16	1.1600	1.1600	1.1600	1.1600	-6.452%	1	137	-37.069%
2025-12-15	1.3000	1.3000	1.2400	1.2400	+1.639%	21	137	-41.129%
2025-12-12	1.2200	1.2200	1.2200	1.2200	-6.154%	1	137	-40.164%
2025-12-11	1.2000	1.3000	1.2000	1.3000	+10.169%	23	136	-43.846%
2025-12-10	1.1400	1.1800	1.1400	1.1800	+2.609%	4	113	-38.136%
2025-12-09	1.1900	1.2500	1.1500	1.1500	+1.770%	7	110	-36.522%
2025-12-08	1.2500	1.2500	1.1300	1.1300	0.000%	7	104	-35.398%
2025-12-04	1.2100	1.2400	1.1300	1.1300	-9.600%	33	103	-35.398%
2025-12-03	1.2700	1.2700	1.2200	1.2500	+3.306%	107	121	-41.600%
2025-11-28	1.2100	1.2100	1.2100	1.2100	+3.419%	1	24	-39.669%
2025-11-26	1.2800	1.3000	1.1700	1.1700	0.000%	75	0	-37.607%

.dark-mode .pZQJJd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pZQJJd{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20260918P5OPEN Sep 18 2026 5.00 Put (OPEN260918P00005000)option OPRA

OPEN20260918P5
OPEN Sep 18 2026 5.00 Put (OPEN260918P00005000)
option OPRA