Dark

OPEN20260918P6
OPEN Sep 18 2026 6.00 Put (OPEN260918P00006000)
option OPRA

EOD

Jul 9, 2026

1.42-19.318%(-0.34)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.5200	1.5200	1.3700	1.4200	-19.318%	97	1,447	0.000%
2026-07-08	1.7600	1.7700	1.7600	1.7600	+15.789%	6	1,443	-19.318%
2026-07-06	1.5100	1.5200	1.4400	1.5200	-7.317%	95	1,443	-6.579%
2026-07-02	1.5300	1.6400	1.5300	1.6400	+7.895%	696	1,769	-13.415%
2026-07-01	1.5900	1.5900	1.5200	1.5200	-23.232%	42	1,769	-6.579%
2026-06-24	1.9800	1.9800	1.9800	1.9800	+10.615%	1	1,766	-28.283%
2026-06-17	1.7800	1.7900	1.7800	1.7900	+4.678%	182	1,852	-20.670%
2026-06-16	1.7100	1.7100	1.7100	1.7100	-20.465%	75	1,852	-16.959%
2026-06-09	2.1500	2.1500	2.1500	2.1500	+21.469%	50	1,777	-33.953%
2026-06-04	1.7700	1.7700	1.7700	1.7700	+23.776%	2	1,827	-19.774%
2026-06-02	1.5900	1.5900	1.4300	1.4300	-13.855%	6	1,825	-0.699%
2026-06-01	1.6600	1.6600	1.6600	1.6600	-5.682%	1	1,821	-14.458%
2026-05-27	1.7200	1.7600	1.7200	1.7600	-8.333%	96	1,820	-19.318%
2026-05-22	1.9300	1.9300	1.9200	1.9200	-2.538%	27	1,744	-26.042%
2026-05-15	1.9700	1.9700	1.9700	1.9700	+5.914%	2	1,719	-27.919%
2026-05-14	1.8500	1.9400	1.8500	1.8600	+1.087%	14	1,717	-23.656%
2026-05-13	1.8400	1.8400	1.8400	1.8400	+6.358%	41	1,664	-22.826%
2026-05-11	1.7300	1.7300	1.7300	1.7300	+2.976%	2	1,664	-17.919%
2026-05-08	1.6600	1.6800	1.6600	1.6800	+8.387%	75	1,664	-15.476%
2026-05-07	1.5800	1.5800	1.5500	1.5500	+3.333%	90	1,739	-8.387%
2026-05-06	1.5000	1.5000	1.5000	1.5000	-10.714%	2	1,729	-5.333%
2026-05-04	1.7000	1.7000	1.6800	1.6800	+9.804%	41	1,729	-15.476%
2026-05-01	1.6000	1.6000	1.5300	1.5300	-11.047%	57	1,712	-7.190%
2026-04-30	1.7100	1.7200	1.7100	1.7200	+13.158%	70	1,712	-17.442%
2026-04-29	1.5900	1.5900	1.5200	1.5200	-3.797%	65	1,782	-6.579%
2026-04-28	1.5600	1.5800	1.5200	1.5800	-5.952%	57	1,717	-10.127%
2026-04-24	1.7200	1.7200	1.6800	1.6800	-6.145%	11	1,661	-15.476%
2026-04-23	1.7800	1.7900	1.7800	1.7900	+16.993%	3	1,651	-20.670%
2026-04-21	1.5900	1.5900	1.4700	1.5300	-6.135%	49	1,690	-7.190%
2026-04-20	1.6300	1.6300	1.6300	1.6300	0.000%	1	1,690	-12.883%
2026-04-17	1.6300	1.6300	1.6300	1.6300	-6.322%	3	1,690	-12.883%
2026-04-16	1.7000	1.7400	1.7000	1.7400	-7.937%	4	1,692	-18.391%
2026-04-15	2.0100	2.0100	1.8900	1.8900	-3.571%	41	1,690	-24.868%
2026-04-14	1.9600	1.9600	1.9600	1.9600	+3.158%	1	1,650	-27.551%
2026-04-08	1.9000	1.9000	1.9000	1.9000	-7.317%	3	1,650	-25.263%
2026-04-07	2.0400	2.0500	2.0400	2.0500	+7.895%	3	1,647	-30.732%
2026-04-01	1.9000	1.9000	1.9000	1.9000	-5.000%	3	1,649	-25.263%
2026-03-27	2.0000	2.0000	2.0000	2.0000	+14.286%	10	1,649	-29.000%
2026-03-25	1.7500	1.7500	1.7500	1.7500	-10.256%	1	1,649	-18.857%
2026-03-13	1.9500	1.9500	1.9500	1.9500	+2.094%	1	1,650	-27.179%
2026-03-12	1.8000	1.9100	1.8000	1.9100	+5.525%	70	1,649	-25.654%
2026-03-11	1.8000	1.8500	1.7500	1.8100	-9.950%	19	1,579	-21.547%
2026-03-09	2.0100	2.0100	2.0100	2.0100	+5.236%	3	1,561	-29.353%
2026-03-06	1.8800	1.9100	1.8800	1.9100	0.000%	66	1,558	-25.654%
2026-03-05	1.9200	1.9500	1.8700	1.9100	-1.036%	69	1,496	-25.654%
2026-03-04	1.8500	1.9300	1.8500	1.9300	-3.980%	44	1,443	-26.425%
2026-03-03	2.0500	2.0500	2.0100	2.0100	+4.687%	13	1,429	-29.353%
2026-03-02	1.9200	1.9200	1.9200	1.9200	+4.918%	23	1,417	-26.042%
2026-02-27	1.8700	1.8700	1.8300	1.8300	-14.486%	3	1,440	-22.404%
2026-02-24	2.1400	2.1400	2.1400	2.1400	+2.885%	1	1,442	-33.645%
2026-02-20	1.8300	2.0800	1.8300	2.0800	-6.306%	10	1,441	-31.731%
2026-02-19	2.2200	2.2200	2.2200	2.2200	-5.128%	40	1,440	-36.036%
2026-02-17	2.3800	2.3800	2.3100	2.3400	+3.084%	36	1,400	-39.316%
2026-02-13	2.3400	2.3400	2.2700	2.2700	-2.155%	96	1,364	-37.445%
2026-02-12	2.3200	2.3200	2.3200	2.3200	+13.171%	1	1,364	-38.793%
2026-02-11	2.0500	2.0500	2.0500	2.0500	+0.985%	2	1,363	-30.732%
2026-02-10	2.0100	2.0300	2.0100	2.0300	+0.495%	2	1,365	-30.049%
2026-02-06	2.0200	2.0200	2.0200	2.0200	-4.717%	1	1,365	-29.703%
2026-02-04	2.0300	2.1200	2.0300	2.1200	+6.000%	5	1,364	-33.019%
2026-02-03	1.9900	2.0100	1.9900	2.0000	-1.478%	4	1,359	-29.000%
2026-02-02	2.0000	2.0500	1.9800	2.0300	+6.842%	74	1,355	-30.049%
2026-01-30	1.9000	1.9000	1.9000	1.9000	+6.742%	1	1,335	-25.263%
2026-01-29	1.7800	1.7800	1.7800	1.7800	+0.565%	2	1,334	-20.225%
2026-01-28	1.7700	1.7700	1.7700	1.7700	-1.117%	45	1,334	-19.774%
2026-01-27	1.7900	1.7900	1.7900	1.7900	+4.678%	1	1,289	-20.670%
2026-01-26	1.7100	1.7100	1.7100	1.7100	-3.933%	1	1,288	-16.959%
2026-01-23	1.7800	1.7800	1.7800	1.7800	+9.202%	2	1,287	-20.225%
2026-01-22	1.6300	1.6300	1.6300	1.6300	-5.780%	51	1,286	-12.883%
2026-01-21	1.8200	1.8200	1.7300	1.7300	+8.805%	7	1,235	-17.919%
2026-01-20	1.5900	1.5900	1.5900	1.5900	-3.049%	50	1,233	-10.692%
2026-01-16	1.6100	1.6400	1.6100	1.6400	+5.806%	52	1,131	-13.415%
2026-01-13	1.5500	1.5500	1.5500	1.5500	+9.155%	6	1,131	-8.387%
2026-01-12	1.4200	1.4200	1.4200	1.4200	-5.333%	2	1,125	0.000%
2026-01-09	1.5200	1.5200	1.3600	1.5000	-10.714%	206	1,125	-5.333%
2026-01-08	1.7000	1.7000	1.6800	1.6800	0.000%	3	1,044	-15.476%
2026-01-06	1.6800	1.6800	1.6800	1.6800	-6.667%	1	1,043	-15.476%
2025-12-30	1.8400	1.8400	1.8000	1.8000	-4.255%	1,029	1,043	-21.111%
2025-12-29	1.8800	1.8800	1.8800	1.8800	+6.215%	1	15	-24.468%
2025-12-26	1.7400	1.8100	1.7400	1.7700	+4.734%	8	14	-19.774%
2025-12-22	1.6900	1.6900	1.6900	1.6900	0.000%	10	10	-15.976%

.dark-mode .bZQKXh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bZQKXh{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20260918P6OPEN Sep 18 2026 6.00 Put (OPEN260918P00006000)option OPRA

OPEN20260918P6
OPEN Sep 18 2026 6.00 Put (OPEN260918P00006000)
option OPRA