Dark

OPEN20261120P5
OPEN Nov 20 2026 5.00 Put (OPEN261120P00005000)
option OPRA

EOD

Jul 9, 2026

1.08-13.600%(-0.17)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.0900	1.0900	1.0400	1.0800	-13.600%	36	2,226	0.000%
2026-07-08	1.2300	1.2500	1.2300	1.2500	+3.306%	2	2,201	-13.600%
2026-07-07	1.1300	1.2100	1.1300	1.2100	+8.036%	26	2,201	-10.744%
2026-07-06	1.1800	1.1800	1.1000	1.1200	-6.667%	4	2,177	-3.571%
2026-07-02	1.2000	1.2000	1.2000	1.2000	+1.695%	1	2,178	-10.000%
2026-07-01	1.1400	1.1800	1.1400	1.1800	-7.813%	21	2,178	-8.475%
2026-06-30	1.3000	1.3000	1.2800	1.2800	-4.478%	4	2,196	-15.625%
2026-06-29	1.4200	1.4200	1.3400	1.3400	-10.667%	51	2,200	-19.403%
2026-06-26	1.5000	1.5000	1.5000	1.5000	+5.634%	1	2,243	-28.000%
2026-06-25	1.4200	1.4200	1.4200	1.4200	-0.699%	1	2,244	-23.944%
2026-06-24	1.4700	1.5200	1.4100	1.4300	-1.379%	15	2,245	-24.476%
2026-06-23	1.4500	1.4500	1.4500	1.4500	-0.685%	1	2,234	-25.517%
2026-06-22	1.4300	1.4600	1.4300	1.4600	+7.353%	41	2,235	-26.027%
2026-06-18	1.3800	1.4000	1.3600	1.3600	-0.730%	5	2,276	-20.588%
2026-06-17	1.3400	1.3700	1.3400	1.3700	+7.031%	3	2,276	-21.168%
2026-06-16	1.3400	1.3400	1.2800	1.2800	-9.220%	2	2,276	-15.625%
2026-06-15	1.4100	1.4100	1.4100	1.4100	-7.237%	4	2,314	-23.404%
2026-06-12	1.5400	1.5400	1.5200	1.5200	+2.013%	62	2,314	-28.947%
2026-06-11	1.4900	1.4900	1.4900	1.4900	+3.472%	1	2,314	-27.517%
2026-06-10	1.4400	1.4400	1.4400	1.4400	-12.195%	8	2,315	-25.000%
2026-06-09	1.6400	1.6400	1.6400	1.6400	+3.797%	1	2,316	-34.146%
2026-06-08	1.5000	1.5800	1.5000	1.5800	+3.947%	68	2,317	-31.646%
2026-06-05	1.4900	1.5200	1.4900	1.5200	+19.685%	90	2,336	-28.947%
2026-06-04	1.2700	1.2700	1.2700	1.2700	-0.781%	5	2,366	-14.961%
2026-06-03	1.3100	1.3300	1.2800	1.2800	+16.364%	101	2,371	-15.625%
2026-06-02	1.1000	1.1000	1.1000	1.1000	-1.786%	2	2,432	-1.818%
2026-06-01	1.2100	1.2100	1.1200	1.1200	-6.667%	52	2,430	-3.571%
2026-05-29	1.2900	1.2900	1.2000	1.2000	-2.439%	6	2,386	-10.000%
2026-05-28	1.3500	1.3500	1.2300	1.2300	-6.818%	10	2,385	-12.195%
2026-05-27	1.2600	1.3200	1.2600	1.3200	-1.493%	208	2,394	-18.182%
2026-05-26	1.3500	1.3600	1.3300	1.3400	-4.286%	84	2,192	-19.403%
2026-05-22	1.4100	1.4100	1.3300	1.4000	+3.704%	24	2,109	-22.857%
2026-05-21	1.5200	1.5200	1.3500	1.3500	-6.250%	65	2,110	-20.000%
2026-05-20	1.4400	1.4400	1.4400	1.4400	-6.494%	50	2,110	-25.000%
2026-05-19	1.5400	1.5400	1.5400	1.5400	+5.479%	1	2,055	-29.870%
2026-05-15	1.5100	1.5100	1.4300	1.4600	+10.606%	11	2,055	-26.027%
2026-05-13	1.3200	1.3200	1.2900	1.3200	-2.222%	10	2,051	-18.182%
2026-05-12	1.3200	1.3700	1.3200	1.3500	+5.469%	52	2,042	-20.000%
2026-05-11	1.3000	1.3200	1.2800	1.2800	+2.400%	10	2,042	-15.625%
2026-05-08	1.2500	1.2500	1.2500	1.2500	+8.696%	1	2,050	-13.600%
2026-05-07	1.1600	1.1600	1.1500	1.1500	+1.770%	2	2,051	-6.087%
2026-05-06	1.1700	1.1700	1.1300	1.1300	-11.024%	51	2,049	-4.425%
2026-05-05	1.2600	1.3000	1.2200	1.2700	-1.550%	59	2,049	-14.961%
2026-05-04	1.2900	1.2900	1.2900	1.2900	+7.500%	35	2,025	-16.279%
2026-05-01	1.2100	1.2100	1.2000	1.2000	-6.250%	5	2,020	-10.000%
2026-04-30	1.2800	1.2800	1.2800	1.2800	+10.345%	2	2,020	-15.625%
2026-04-29	1.2300	1.2300	1.1600	1.1600	-3.333%	2	2,018	-6.897%
2026-04-28	1.2000	1.2000	1.2000	1.2000	-1.639%	7	2,017	-10.000%
2026-04-27	1.1900	1.2200	1.1900	1.2200	+1.667%	2	2,017	-11.475%
2026-04-24	1.2600	1.2600	1.2000	1.2000	-11.111%	12	2,016	-10.000%
2026-04-23	1.3500	1.3500	1.3500	1.3500	+3.846%	1	2,025	-20.000%
2026-04-22	1.2500	1.3000	1.2500	1.3000	+3.175%	23	2,025	-16.923%
2026-04-21	1.1800	1.2600	1.1800	1.2600	+3.279%	3	2,003	-14.286%
2026-04-17	1.2400	1.2400	1.2200	1.2200	-1.613%	7	2,003	-11.475%
2026-04-16	1.2600	1.2600	1.1800	1.2400	-10.791%	54	2,006	-12.903%
2026-04-15	1.4000	1.4000	1.3800	1.3900	-4.138%	215	1,966	-22.302%
2026-04-14	1.4000	1.4600	1.4000	1.4500	+4.317%	31	1,756	-25.517%
2026-04-10	1.4500	1.4500	1.3900	1.3900	-7.947%	248	1,726	-22.302%
2026-04-07	1.4500	1.5100	1.4500	1.5100	+4.138%	2	1,478	-28.477%
2026-04-01	1.4500	1.4500	1.4500	1.4500	-5.229%	2	1,479	-25.517%
2026-03-31	1.5500	1.5500	1.5300	1.5300	+4.795%	7	1,477	-29.412%
2026-03-27	1.5100	1.5400	1.4600	1.4600	+1.389%	17	1,476	-26.027%
2026-03-26	1.4400	1.4400	1.4400	1.4400	+9.091%	18	1,466	-25.000%
2026-03-23	1.3000	1.3200	1.3000	1.3200	-5.036%	165	1,484	-18.182%
2026-03-20	1.3900	1.3900	1.3900	1.3900	+6.923%	1	1,581	-22.302%
2026-03-18	1.2800	1.3000	1.2800	1.3000	+4.000%	6	1,580	-16.923%
2026-03-17	1.2800	1.2800	1.2500	1.2500	-8.759%	11	1,574	-13.600%
2026-03-16	1.3700	1.3700	1.3700	1.3700	+1.481%	1	1,569	-21.168%
2026-03-11	1.3500	1.3500	1.3500	1.3500	-2.878%	5	1,569	-20.000%
2026-03-10	1.3000	1.3900	1.3000	1.3900	-1.418%	10	1,564	-22.302%
2026-03-05	1.4100	1.4100	1.4100	1.4100	-2.083%	2	1,554	-23.404%
2026-03-02	1.4500	1.4500	1.4400	1.4400	+0.699%	15	1,552	-25.000%
2026-02-26	1.4000	1.4300	1.4000	1.4300	-6.536%	3	1,537	-24.476%
2026-02-25	1.5300	1.5300	1.5300	1.5300	-3.165%	2	1,537	-29.412%
2026-02-23	1.5800	1.5800	1.5800	1.5800	0.000%	3	1,537	-31.646%
2026-02-20	1.3700	1.5900	1.3700	1.5800	-11.732%	9	1,534	-31.646%
2026-02-17	1.7800	1.7900	1.7800	1.7900	+1.705%	5	1,526	-39.665%
2026-02-13	1.7600	1.7600	1.7600	1.7600	+0.571%	10	1,516	-38.636%
2026-02-12	1.7600	1.7600	1.7500	1.7500	+8.025%	4	1,516	-38.286%
2026-02-11	1.6600	1.6600	1.6200	1.6200	+5.195%	10	1,514	-33.333%
2026-02-10	1.5400	1.5400	1.5400	1.5400	+1.987%	50	1,514	-29.870%
2026-02-09	1.5600	1.5600	1.5100	1.5100	0.000%	154	1,464	-28.477%
2026-02-06	1.5100	1.5100	1.5100	1.5100	-4.430%	14	1,310	-28.477%
2026-02-05	1.5800	1.5800	1.5800	1.5800	-1.250%	5	1,296	-31.646%
2026-02-04	1.6400	1.6400	1.6000	1.6000	-6.433%	8	1,301	-32.500%
2026-02-03	1.7100	1.7100	1.7100	1.7100	+14.000%	2	1,298	-36.842%
2026-02-02	1.5000	1.5000	1.5000	1.5000	+4.167%	10	1,298	-28.000%
2026-01-30	1.4400	1.4400	1.4400	1.4400	+5.882%	1	1,288	-25.000%
2026-01-29	1.4000	1.4000	1.3600	1.3600	-0.730%	201	1,288	-20.588%
2026-01-28	1.3800	1.3800	1.3600	1.3700	0.000%	9	1,089	-21.168%
2026-01-27	1.3700	1.3700	1.3700	1.3700	+3.788%	1	1,087	-21.168%
2026-01-26	1.3200	1.3200	1.3200	1.3200	0.000%	2	1,086	-18.182%
2026-01-23	1.2900	1.3500	1.2900	1.3200	+9.091%	8	1,086	-18.182%
2026-01-22	1.2200	1.2200	1.2100	1.2100	-3.200%	81	1,079	-10.744%
2026-01-21	1.2500	1.2500	1.2500	1.2500	-6.015%	1	1,158	-13.600%
2026-01-20	1.3600	1.3600	1.3000	1.3300	+3.906%	12	1,157	-18.797%
2026-01-16	1.3000	1.3000	1.2800	1.2800	-5.185%	148	1,010	-15.625%
2026-01-15	1.3000	1.3500	1.2600	1.3500	+6.299%	127	1,010	-20.000%
2026-01-14	1.2700	1.2700	1.2700	1.2700	+4.959%	1	897	-14.961%
2026-01-13	1.2100	1.2500	1.2100	1.2100	+0.833%	640	896	-10.744%
2026-01-12	1.2000	1.2000	1.2000	1.2000	+4.348%	5	262	-10.000%
2026-01-09	1.2000	1.2000	1.1000	1.1500	-15.441%	23	262	-6.087%
2026-01-07	1.2300	1.3600	1.2300	1.3600	+20.354%	26	262	-20.588%
2026-01-06	1.1300	1.1300	1.1300	1.1300	-15.038%	50	243	-4.425%
2026-01-05	1.3500	1.3500	1.3300	1.3300	-2.206%	7	243	-18.797%
2026-01-02	1.3600	1.3600	1.3600	1.3600	-4.895%	1	243	-20.588%
2025-12-31	1.4300	1.4300	1.4300	1.4300	-2.055%	1	244	-24.476%
2025-12-29	1.4600	1.4600	1.4600	1.4600	+2.817%	1	244	-26.027%
2025-12-26	1.4000	1.4200	1.4000	1.4200	-7.190%	3	244	-23.944%
2025-12-22	1.5300	1.5300	1.5300	1.5300	+10.870%	1	244	-29.412%
2025-12-18	1.3800	1.3800	1.3800	1.3800	-8.609%	10	244	-21.739%
2025-12-17	1.5100	1.5100	1.5100	1.5100	+5.594%	50	243	-28.477%
2025-12-15	1.3300	1.4300	1.3300	1.4300	+1.418%	22	214	-24.476%
2025-12-12	1.4100	1.4100	1.4100	1.4100	-2.083%	20	194	-23.404%
2025-12-11	1.4400	1.4400	1.4400	1.4400	+2.857%	20	174	-25.000%
2025-12-10	1.1700	1.4000	1.1700	1.4000	-1.408%	50	154	-22.857%
2025-12-08	1.4100	1.4200	1.3900	1.4200	+2.899%	61	109	-23.944%
2025-12-05	1.4200	1.4200	1.3800	1.3800	-6.757%	54	58	-21.739%
2025-12-03	1.4800	1.4800	1.4800	1.4800	0.000%	1	7	-27.027%
2025-12-02	1.4800	1.4800	1.4800	1.4800	+2.069%	2	6	-27.027%
2025-11-28	1.4500	1.4500	1.4500	1.4500	-9.375%	3	4	-25.517%
2025-11-25	1.4500	1.6000	1.4500	1.6000	0.000%	2	1	-32.500%

.dark-mode .TdqhgT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TdqhgT{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20261120P5OPEN Nov 20 2026 5.00 Put (OPEN261120P00005000)option OPRA

OPEN20261120P5
OPEN Nov 20 2026 5.00 Put (OPEN261120P00005000)
option OPRA