Dark

OPEN20261120P4
OPEN Nov 20 2026 4.00 Put (OPEN261120P00004000)
option OPRA

EOD

Jul 9, 2026

0.5600-13.846%(-0.0900)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.5400	0.5700	0.5400	0.5600	-13.846%	33	1,510	0.000%
2026-07-07	0.6500	0.6500	0.6500	0.6500	+14.035%	1	1,533	-13.846%
2026-07-06	0.5800	0.5800	0.5700	0.5700	-8.065%	5	1,534	-1.754%
2026-07-01	0.6000	0.6200	0.6000	0.6200	-11.429%	95	1,529	-9.677%
2026-06-30	0.7000	0.7000	0.7000	0.7000	-2.778%	4	1,528	-20.000%
2026-06-29	0.7200	0.7200	0.7100	0.7200	-8.861%	4	1,526	-22.222%
2026-06-26	0.8300	0.8300	0.7900	0.7900	+2.597%	7	1,524	-29.114%
2026-06-25	0.7700	0.7700	0.7700	0.7700	0.000%	2	1,527	-27.273%
2026-06-24	0.8100	0.8100	0.7700	0.7700	-11.494%	11	1,525	-27.273%
2026-06-23	0.8300	0.8700	0.8300	0.8700	+8.750%	5	1,518	-35.632%
2026-06-22	0.7800	0.8000	0.7800	0.8000	+8.108%	42	1,516	-30.000%
2026-06-18	0.8000	0.8000	0.7400	0.7400	-2.632%	42	1,553	-24.324%
2026-06-17	0.7300	0.7600	0.7300	0.7600	-8.434%	2	1,553	-26.316%
2026-06-12	0.8400	0.8400	0.8300	0.8300	-3.488%	46	1,553	-32.530%
2026-06-11	0.8600	0.8600	0.8600	0.8600	+6.173%	2	1,553	-34.884%
2026-06-10	0.8000	0.8100	0.7800	0.8100	-10.000%	70	1,551	-30.864%
2026-06-09	0.9800	0.9800	0.9000	0.9000	-3.226%	32	1,530	-37.778%
2026-06-08	0.9200	0.9300	0.9200	0.9300	+10.714%	140	1,498	-39.785%
2026-06-05	0.8400	0.8400	0.8400	0.8400	+12.000%	9	1,498	-33.333%
2026-06-04	0.7500	0.7500	0.7500	0.7500	+22.951%	4	1,507	-25.333%
2026-06-01	0.6200	0.6200	0.6000	0.6100	-8.955%	5	1,503	-8.197%
2026-05-29	0.6700	0.6700	0.6700	0.6700	+3.077%	1	1,508	-16.418%
2026-05-28	0.6500	0.6500	0.6500	0.6500	-8.451%	5	1,507	-13.846%
2026-05-27	0.7100	0.7100	0.7100	0.7100	-8.974%	1	1,502	-21.127%
2026-05-26	0.7000	0.7800	0.7000	0.7800	-1.266%	23	1,501	-28.205%
2026-05-22	0.7800	0.7900	0.7800	0.7900	+2.597%	12	1,480	-29.114%
2026-05-21	0.8200	0.8300	0.7700	0.7700	-8.333%	65	1,488	-27.273%
2026-05-20	0.8200	0.8400	0.8200	0.8400	0.000%	20	1,488	-33.333%
2026-05-19	0.9000	0.9000	0.8400	0.8400	-3.448%	7	1,418	-33.333%
2026-05-18	0.8500	0.8700	0.8500	0.8700	+8.750%	22	1,418	-35.632%
2026-05-14	0.7700	0.8000	0.7700	0.8000	+6.667%	13	1,418	-30.000%
2026-05-13	0.7500	0.7500	0.7500	0.7500	+13.636%	66	1,342	-25.333%
2026-05-11	0.6600	0.6600	0.6600	0.6600	-8.333%	1	1,342	-15.152%
2026-05-08	0.7200	0.7200	0.7200	0.7200	+12.500%	2	1,341	-22.222%
2026-05-07	0.6400	0.6400	0.6400	0.6400	+4.918%	3	1,339	-12.500%
2026-05-06	0.6500	0.6500	0.6100	0.6100	-17.568%	101	1,342	-8.197%
2026-05-05	0.7400	0.7400	0.7200	0.7400	+1.370%	10	1,341	-24.324%
2026-05-04	0.6900	0.7300	0.6900	0.7300	+10.606%	3	1,350	-23.288%
2026-05-01	0.6500	0.6600	0.6500	0.6600	-2.941%	5	1,351	-15.152%
2026-04-28	0.6800	0.6800	0.6800	0.6800	-6.849%	4	1,351	-17.647%
2026-04-27	0.7000	0.7300	0.7000	0.7300	+4.286%	19	1,351	-23.288%
2026-04-24	0.7000	0.7000	0.6900	0.7000	0.000%	17	1,370	-20.000%
2026-04-22	0.7000	0.7000	0.7000	0.7000	+1.449%	2	1,353	-20.000%
2026-04-21	0.6500	0.6900	0.6400	0.6900	-5.479%	56	1,346	-18.841%
2026-04-16	0.7300	0.7300	0.7200	0.7300	-12.048%	209	1,346	-23.288%
2026-04-15	0.8300	0.8300	0.8300	0.8300	-8.791%	12	1,279	-32.530%
2026-04-13	0.9500	0.9500	0.9100	0.9100	+3.409%	4	1,291	-38.462%
2026-04-10	0.8500	0.8800	0.8500	0.8800	+1.149%	5	1,287	-36.364%
2026-04-09	0.8300	0.8700	0.8300	0.8700	+6.098%	16	1,284	-35.632%
2026-04-06	0.8200	0.8200	0.8200	0.8200	-7.865%	2	1,268	-31.707%
2026-04-02	0.9300	0.9400	0.8900	0.8900	+2.299%	19	1,257	-37.079%
2026-04-01	0.8500	0.8700	0.8500	0.8700	-6.452%	4	1,257	-35.632%
2026-03-31	0.9300	0.9300	0.9300	0.9300	-1.064%	1	1,255	-39.785%
2026-03-30	0.9300	0.9400	0.8900	0.9400	+6.818%	16	1,256	-40.426%
2026-03-27	0.9100	0.9100	0.8500	0.8800	+10.000%	160	1,248	-36.364%
2026-03-26	0.8000	0.8000	0.8000	0.8000	+2.564%	2	1,189	-30.000%
2026-03-24	0.7900	0.7900	0.7800	0.7800	+2.632%	4	1,189	-28.205%
2026-03-23	0.8700	0.8700	0.7600	0.7600	+2.703%	14	1,187	-26.316%
2026-03-18	0.7800	0.7800	0.7400	0.7400	-1.333%	31	1,184	-24.324%
2026-03-17	0.7500	0.7500	0.7500	0.7500	-7.407%	1	1,213	-25.333%
2026-03-16	0.8100	0.8100	0.8100	0.8100	-10.000%	1	1,212	-30.864%
2026-03-13	0.8600	0.9000	0.8600	0.9000	0.000%	11	1,211	-37.778%
2026-03-12	0.9000	0.9000	0.9000	0.9000	+8.434%	120	1,222	-37.778%
2026-03-11	0.8300	0.8400	0.8000	0.8300	-2.353%	10	1,341	-32.530%
2026-03-10	0.8200	0.8800	0.8200	0.8500	+2.410%	11	1,334	-34.118%
2026-03-09	0.8800	0.8800	0.8300	0.8300	-7.778%	122	1,336	-32.530%
2026-03-05	0.9000	0.9000	0.9000	0.9000	0.000%	2	1,214	-37.778%
2026-03-04	0.8700	0.9000	0.8700	0.9000	-8.163%	9	1,212	-37.778%
2026-03-03	0.9800	0.9800	0.9800	0.9800	+13.953%	3	1,208	-42.857%
2026-03-02	0.8300	0.8600	0.8300	0.8600	0.000%	10	1,207	-34.884%
2026-02-27	0.9000	0.9000	0.8600	0.8600	-4.444%	5	1,197	-34.884%
2026-02-25	0.9000	0.9000	0.9000	0.9000	-10.000%	5	1,200	-37.778%
2026-02-24	1.0000	1.0000	1.0000	1.0000	0.000%	3	1,200	-44.000%
2026-02-23	0.9000	1.0000	0.9000	1.0000	+2.041%	33	1,200	-44.000%
2026-02-20	0.9000	0.9800	0.7500	0.9800	-7.547%	40	1,193	-42.857%
2026-02-19	1.0500	1.0600	1.0300	1.0600	-0.935%	32	1,184	-47.170%
2026-02-18	1.1000	1.1000	1.0600	1.0700	-2.727%	8	1,172	-47.664%
2026-02-12	1.0500	1.1000	1.0500	1.1000	+7.843%	40	1,171	-49.091%
2026-02-11	1.0200	1.0200	1.0200	1.0200	+6.250%	7	1,131	-45.098%
2026-02-09	0.9400	0.9600	0.9200	0.9600	+1.053%	5	1,133	-41.667%
2026-02-06	0.9500	0.9500	0.9500	0.9500	+2.151%	5	1,128	-41.053%
2026-02-05	0.9300	0.9300	0.9300	0.9300	0.000%	1	1,128	-39.785%
2026-02-04	1.0200	1.0200	0.9300	0.9300	0.000%	2	1,127	-39.785%
2026-02-03	0.9300	0.9300	0.9300	0.9300	+6.897%	1	1,125	-39.785%
2026-01-30	0.8700	0.8700	0.8700	0.8700	+4.819%	1	1,124	-35.632%
2026-01-29	0.8000	0.8600	0.8000	0.8300	-2.353%	179	1,123	-32.530%
2026-01-28	0.8500	0.8500	0.8300	0.8500	0.000%	19	1,064	-34.118%
2026-01-27	0.8500	0.8500	0.8500	0.8500	-1.163%	1	1,064	-34.118%
2026-01-26	0.8200	0.8600	0.8200	0.8600	+4.878%	6	1,064	-34.884%
2026-01-23	0.7800	0.8400	0.7800	0.8200	-3.529%	4	1,061	-31.707%
2026-01-20	0.8500	0.8500	0.8500	0.8500	+8.974%	1	1,064	-34.118%
2026-01-15	0.7800	0.7800	0.7800	0.7800	-15.217%	1	1,063	-28.205%
2026-01-14	0.9200	0.9200	0.9200	0.9200	+22.667%	1	1,064	-39.130%
2026-01-13	0.7500	0.7500	0.7500	0.7500	+1.351%	2	1,063	-25.333%
2026-01-12	0.7400	0.7400	0.7400	0.7400	+2.778%	1	1,062	-24.324%
2026-01-09	0.7200	0.7200	0.7200	0.7200	-20.879%	2	1,061	-22.222%
2026-01-07	0.7800	0.9100	0.7800	0.9100	+12.346%	3	1,061	-38.462%
2026-01-02	0.8200	0.8500	0.7900	0.8100	-5.814%	86	1,062	-30.864%
2025-12-31	0.9000	0.9000	0.8600	0.8600	-1.149%	814	162	-34.884%
2025-12-29	0.9000	0.9000	0.8700	0.8700	-3.333%	5	162	-35.632%
2025-12-26	0.9000	0.9000	0.9000	0.9000	+9.756%	4	161	-37.778%
2025-12-24	0.8100	0.8300	0.8000	0.8200	-3.529%	300	27	-31.707%
2025-12-16	0.9500	0.9500	0.8500	0.8500	-7.609%	20	27	-34.118%
2025-12-11	0.9200	0.9200	0.9200	0.9200	+8.235%	2	17	-39.130%
2025-12-09	0.8500	0.8500	0.8500	0.8500	-15.000%	5	15	-34.118%
2025-12-03	0.9900	1.0000	0.9900	1.0000	+11.111%	2	11	-44.000%
2025-12-01	0.9000	0.9000	0.9000	0.9000	0.000%	1	9	-37.778%
2025-11-28	0.9700	0.9700	0.9000	0.9000	0.000%	8	8	-37.778%

.dark-mode .JHc44q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JHc44q{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20261120P4OPEN Nov 20 2026 4.00 Put (OPEN261120P00004000)option OPRA

OPEN20261120P4
OPEN Nov 20 2026 4.00 Put (OPEN261120P00004000)
option OPRA