Dark

OPEN20270115P1
OPEN Jan 15 2027 1.00 Put (OPEN270115P00001000)
option OPRA

EOD

Jul 8, 2026

0.0100-66.667%(-0.0200)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.0100	0.0100	0.0100	0.0100	-66.667%	30	456	0.000%
2026-06-05	0.0300	0.0300	0.0300	0.0300	-40.000%	1	462	-66.667%
2026-06-04	0.0500	0.0500	0.0500	0.0500	+66.667%	50	462	-80.000%
2026-06-03	0.0900	0.0900	0.0300	0.0300	0.000%	35	462	-66.667%
2026-05-18	0.0300	0.0300	0.0300	0.0300	-25.000%	1	427	-66.667%
2026-05-15	0.0400	0.0400	0.0400	0.0400	-20.000%	100	427	-75.000%
2026-04-22	0.0500	0.0500	0.0500	0.0500	+150.000%	2	377	-80.000%
2026-04-09	0.0200	0.0200	0.0200	0.0200	-50.000%	450	376	-50.000%
2026-04-08	0.0600	0.0600	0.0400	0.0400	+300.000%	30	607	-75.000%
2026-03-30	0.0100	0.0100	0.0100	0.0100	-80.000%	1	577	0.000%
2026-03-11	0.0500	0.0500	0.0500	0.0500	+66.667%	1	578	-80.000%
2026-03-05	0.0300	0.0300	0.0300	0.0300	0.000%	6	577	-66.667%
2026-03-02	0.0300	0.0300	0.0300	0.0300	-40.000%	5	583	-66.667%
2026-02-25	0.0500	0.0500	0.0500	0.0500	-16.667%	1	587	-80.000%
2026-02-24	0.0600	0.0600	0.0600	0.0600	+20.000%	5	587	-83.333%
2026-02-23	0.0700	0.0700	0.0500	0.0500	-28.571%	24	582	-80.000%
2026-02-20	0.0700	0.0700	0.0700	0.0700	+16.667%	1	558	-85.714%
2026-02-19	0.0600	0.0600	0.0600	0.0600	0.000%	3	557	-83.333%
2026-02-18	0.0600	0.0700	0.0500	0.0600	-25.000%	452	554	-83.333%
2026-02-17	0.0800	0.0800	0.0800	0.0800	+33.333%	1	102	-87.500%
2026-02-11	0.0600	0.0600	0.0600	0.0600	+50.000%	3	101	-83.333%
2026-02-09	0.0400	0.0400	0.0400	0.0400	-20.000%	2	98	-75.000%
2026-02-03	0.0500	0.0500	0.0500	0.0500	+25.000%	1	96	-80.000%
2026-02-02	0.0400	0.0400	0.0400	0.0400	0.000%	1	95	-75.000%
2026-01-30	0.0400	0.0400	0.0400	0.0400	+300.000%	1	94	-75.000%
2026-01-28	0.0100	0.0100	0.0100	0.0100	-80.000%	1	94	0.000%
2026-01-12	0.0500	0.0500	0.0500	0.0500	-58.333%	1	93	-80.000%
2025-12-26	0.1500	0.1500	0.1200	0.1200	+71.429%	2	92	-91.667%
2025-12-12	0.3000	0.3000	0.0700	0.0700	-36.364%	11	91	-85.714%
2025-11-21	0.1500	0.1500	0.1100	0.1100	+10.000%	40	80	-90.909%
2025-11-20	0.1500	0.1500	0.1000	0.1000	-9.091%	40	40	-90.000%
2025-11-17	0.1200	0.1200	0.1100	0.1100	-15.385%	58	15,127	-90.909%
2025-11-14	0.1300	0.1300	0.1300	0.1300	+30.000%	2	15,147	-92.308%
2025-11-13	0.1500	0.1500	0.1000	0.1000	-23.077%	32	15,147	-90.000%
2025-11-12	0.1400	0.1600	0.1300	0.1300	-7.143%	846	15,150	-92.308%
2025-11-11	0.1300	0.1400	0.1300	0.1400	+27.273%	11	14,375	-92.857%
2025-11-10	0.1300	0.1300	0.1100	0.1100	0.000%	18	14,374	-90.909%
2025-11-07	0.1200	0.1300	0.1100	0.1100	0.000%	361	14,365	-90.909%
2025-11-06	0.1200	0.1200	0.1100	0.1100	-8.333%	110	14,571	-90.909%
2025-11-05	0.1300	0.1300	0.1200	0.1200	-7.692%	80	14,576	-91.667%
2025-11-04	0.1300	0.1300	0.1300	0.1300	+18.182%	250	14,531	-92.308%
2025-11-03	0.1100	0.1100	0.1100	0.1100	+10.000%	5	14,452	-90.909%
2025-10-31	0.1000	0.1000	0.1000	0.1000	-16.667%	1	14,452	-90.000%
2025-10-30	0.1300	0.1300	0.1100	0.1200	0.000%	45	14,451	-91.667%
2025-10-29	0.1100	0.1400	0.1000	0.1200	+20.000%	66	14,411	-91.667%
2025-10-28	0.1200	0.1200	0.1000	0.1000	-16.667%	44	14,359	-90.000%
2025-10-27	0.1200	0.1200	0.1200	0.1200	+9.091%	10	14,370	-91.667%
2025-10-24	0.1300	0.1300	0.1100	0.1100	0.000%	101	14,370	-90.909%
2025-10-22	0.1100	0.1100	0.1100	0.1100	+10.000%	1	14,269	-90.909%
2025-10-21	0.1000	0.1000	0.1000	0.1000	0.000%	25	14,268	-90.000%
2025-10-20	0.1100	0.1100	0.1000	0.1000	-28.571%	67	14,268	-90.000%
2025-10-17	0.1600	0.1600	0.1400	0.1400	0.000%	125	14,231	-92.857%
2025-10-16	0.1300	0.1400	0.1200	0.1400	+16.667%	19	14,138	-92.857%
2025-10-15	0.1200	0.1200	0.1200	0.1200	0.000%	20	14,135	-91.667%
2025-10-14	0.1200	0.1300	0.1200	0.1200	0.000%	343	14,115	-91.667%
2025-10-13	0.1100	0.1200	0.1100	0.1200	-7.692%	4	13,792	-91.667%
2025-10-10	0.1300	0.1300	0.1300	0.1300	0.000%	111	13,790	-92.308%
2025-10-08	0.1100	0.1300	0.1100	0.1300	+18.182%	6	13,693	-92.308%
2025-10-07	0.1100	0.1100	0.1000	0.1100	-8.333%	26	13,683	-90.909%
2025-10-06	0.1400	0.1400	0.1100	0.1200	+9.091%	1,274	13,683	-91.667%
2025-10-03	0.1500	0.1500	0.1100	0.1100	-8.333%	45	12,551	-90.909%
2025-10-02	0.1200	0.1200	0.1200	0.1200	-29.412%	10	12,530	-91.667%
2025-10-01	0.1200	0.1700	0.1200	0.1700	+30.769%	22	12,530	-94.118%
2025-09-29	0.1200	0.1300	0.1200	0.1300	+8.333%	13	12,530	-92.308%
2025-09-26	0.1300	0.1300	0.1200	0.1200	-7.692%	60	12,530	-91.667%
2025-09-25	0.1400	0.1400	0.1300	0.1300	0.000%	53	12,507	-92.308%
2025-09-24	0.1500	0.1500	0.1300	0.1300	+8.333%	12	12,515	-92.308%
2025-09-23	0.1400	0.1400	0.1200	0.1200	-14.286%	853	12,510	-91.667%
2025-09-22	0.1300	0.1400	0.1200	0.1400	+16.667%	37	12,220	-92.857%
2025-09-19	0.1300	0.1300	0.1200	0.1200	-7.692%	27	12,213	-91.667%
2025-09-18	0.1500	0.1500	0.1300	0.1300	-18.750%	1,010	12,193	-92.308%
2025-09-17	0.1500	0.1600	0.1500	0.1600	+6.667%	369	12,064	-93.750%
2025-09-16	0.1300	0.1800	0.1300	0.1500	0.000%	62	12,173	-93.333%
2025-09-15	0.1300	0.1500	0.1300	0.1500	0.000%	18	12,150	-93.333%
2025-09-12	0.1500	0.1500	0.1300	0.1500	+7.143%	166	12,136	-93.333%
2025-09-11	0.1700	0.2000	0.1200	0.1400	-17.647%	849	12,093	-92.857%
2025-09-10	0.1900	0.1900	0.1700	0.1700	0.000%	123	12,198	-94.118%
2025-09-09	0.1800	0.1900	0.1700	0.1700	0.000%	230	12,112	-94.118%
2025-09-08	0.1800	0.1800	0.1500	0.1700	+6.250%	321	12,144	-94.118%
2025-09-05	0.1800	0.1800	0.1600	0.1600	-11.111%	535	12,002	-93.750%
2025-09-04	0.2000	0.2000	0.1500	0.1800	-10.000%	290	12,069	-94.444%
2025-09-03	0.2400	0.2400	0.2000	0.2000	-9.091%	56	11,994	-95.000%
2025-09-02	0.2300	0.2300	0.2200	0.2200	-12.000%	201	11,990	-95.455%
2025-08-29	0.2200	0.2500	0.2100	0.2500	+4.167%	163	11,875	-96.000%
2025-08-28	0.2400	0.2400	0.2400	0.2400	-4.000%	7	11,875	-95.833%
2025-08-27	0.1700	0.2500	0.1700	0.2500	+8.696%	13	11,870	-96.000%
2025-08-26	0.2300	0.2400	0.2000	0.2300	-8.000%	204	11,862	-95.652%
2025-08-25	0.2400	0.2700	0.2300	0.2500	0.000%	398	11,979	-96.000%
2025-08-22	0.2500	0.2700	0.2400	0.2500	-7.407%	89	11,909	-96.000%
2025-08-21	0.2700	0.2700	0.2700	0.2700	-6.897%	3	11,890	-96.296%
2025-08-20	0.2800	0.2900	0.2800	0.2900	+7.407%	11	11,893	-96.552%
2025-08-19	0.2700	0.2700	0.2700	0.2700	-6.897%	80	11,903	-96.296%
2025-08-18	0.2800	0.2900	0.2600	0.2900	0.000%	98	11,863	-96.552%
2025-08-15	0.2800	0.3000	0.2800	0.2900	-12.121%	433	11,822	-96.552%
2025-08-14	0.3000	0.3300	0.3000	0.3300	+6.452%	1,330	11,920	-96.970%
2025-08-13	0.3100	0.3100	0.3100	0.3100	0.000%	1	11,783	-96.774%
2025-08-12	0.3000	0.3100	0.3000	0.3100	-6.061%	20	11,782	-96.774%
2025-08-11	0.3400	0.3400	0.3300	0.3300	-2.941%	15	11,802	-96.970%
2025-08-08	0.3600	0.3700	0.3400	0.3400	-2.857%	335	11,813	-97.059%
2025-08-07	0.3300	0.3500	0.3300	0.3500	+9.375%	190	11,848	-97.143%
2025-08-06	0.3500	0.3500	0.3200	0.3200	-5.882%	273	11,952	-96.875%
2025-08-05	0.3400	0.3400	0.3200	0.3400	0.000%	353	11,740	-97.059%
2025-08-04	0.3400	0.3700	0.3300	0.3400	-2.857%	297	11,682	-97.059%
2025-08-01	0.3600	0.3600	0.3400	0.3500	0.000%	26	11,682	-97.143%
2025-07-31	0.3500	0.3500	0.3400	0.3500	+2.941%	230	11,681	-97.143%
2025-07-30	0.3300	0.3500	0.3300	0.3400	0.000%	84	11,738	-97.059%
2025-07-29	0.3300	0.3500	0.3200	0.3400	+6.250%	284	11,735	-97.059%
2025-07-28	0.3000	0.3200	0.2900	0.3200	0.000%	750	11,842	-96.875%
2025-07-25	0.3200	0.3200	0.3100	0.3200	+6.667%	172	11,767	-96.875%
2025-07-24	0.3300	0.3300	0.2900	0.3000	-9.091%	255	12,021	-96.667%
2025-07-23	0.3500	0.3500	0.3000	0.3300	-5.714%	1,010	21,984	-96.970%
2025-07-22	0.2900	0.3500	0.2900	0.3500	+9.375%	10,641	11,983	-97.143%
2025-07-21	0.3300	0.3600	0.2800	0.3200	-13.514%	2,282	2,545	-96.875%
2025-07-18	0.3700	0.3800	0.3300	0.3700	-7.500%	58	1,631	-97.297%
2025-07-17	0.4200	0.4600	0.3900	0.4000	-9.091%	499	1,597	-97.500%
2025-07-16	0.5800	0.5800	0.4400	0.4400	-25.424%	360	1,628	-97.727%
2025-07-15	0.5100	0.6100	0.5100	0.5900	-6.349%	205	1,560	-98.305%
2025-07-14	0.6400	0.6400	0.5900	0.6300	+6.780%	88	1,393	-98.413%
2025-07-11	0.6200	0.6400	0.5800	0.5900	-1.667%	24	1,450	-98.305%
2025-07-10	0.6000	0.6400	0.5700	0.6000	-3.226%	40	1,426	-98.333%
2025-07-09	0.6000	0.6400	0.6000	0.6200	+3.333%	41	1,406	-98.387%
2025-07-08	0.6100	0.6300	0.5900	0.6000	-6.250%	28	1,366	-98.333%
2025-07-07	0.6600	0.6600	0.6400	0.6400	-3.030%	102	1,340	-98.438%
2025-07-03	0.6600	0.6600	0.6600	0.6600	-1.493%	1	1,239	-98.485%
2025-07-01	0.7000	0.7000	0.6700	0.6700	-1.471%	12	1,262	-98.507%
2025-06-30	0.6900	0.6900	0.6600	0.6800	0.000%	4	1,251	-98.529%
2025-06-27	0.6500	0.6800	0.6500	0.6800	-2.857%	6	1,247	-98.529%
2025-06-25	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,244	-98.571%
2025-06-23	0.7000	0.7000	0.7000	0.7000	+7.692%	1	1,244	-98.571%
2025-06-20	0.6900	0.6900	0.6500	0.6500	+1.563%	10	1,244	-98.462%
2025-06-16	0.6400	0.6400	0.6400	0.6400	-1.538%	12	1,240	-98.438%
2025-06-12	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,228	-98.462%
2025-06-11	0.5900	0.6500	0.5900	0.6500	0.000%	9	1,227	-98.462%
2025-06-10	0.6500	0.6500	0.6500	0.6500	0.000%	10	1,218	-98.462%
2025-06-06	0.6500	0.6500	0.6500	0.6500	-1.515%	2	1,208	-98.462%
2025-06-05	0.6700	0.6700	0.6600	0.6600	+3.125%	4	1,208	-98.485%
2025-06-04	0.6400	0.6400	0.6400	0.6400	-3.030%	100	1,210	-98.438%
2025-06-02	0.6500	0.6600	0.6500	0.6600	+8.197%	479	1,210	-98.485%
2025-05-30	0.5900	0.6100	0.5900	0.6100	0.000%	102	1,586	-98.361%
2025-05-27	0.6100	0.6100	0.6100	0.6100	-4.688%	2	1,535	-98.361%
2025-05-23	0.6600	0.6600	0.6000	0.6400	0.000%	966	1,129	-98.438%
2025-05-21	0.6500	0.6500	0.6100	0.6400	+6.667%	59	1,129	-98.438%
2025-05-20	0.6300	0.6300	0.5600	0.6000	+3.448%	3	1,122	-98.333%
2025-05-19	0.5900	0.6000	0.5700	0.5800	-1.695%	4	1,120	-98.276%
2025-05-16	0.6100	0.6100	0.5800	0.5900	0.000%	122	1,121	-98.305%
2025-05-15	0.5900	0.6000	0.5300	0.5900	+11.321%	12	1,160	-98.305%
2025-05-14	0.5300	0.5300	0.5300	0.5300	-5.357%	9	1,157	-98.113%
2025-05-13	0.5600	0.5600	0.5600	0.5600	0.000%	100	1,157	-98.214%
2025-05-09	0.5400	0.5600	0.5400	0.5600	+12.000%	120	1,119	-98.214%
2025-05-07	0.5000	0.5000	0.5000	0.5000	-10.714%	5	1,069	-98.000%
2025-05-06	0.5600	0.5600	0.5600	0.5600	+1.818%	50	1,069	-98.214%
2025-05-01	0.5500	0.5500	0.5500	0.5500	0.000%	50	1,019	-98.182%
2025-04-25	0.5500	0.5500	0.5400	0.5500	+3.774%	38	969	-98.182%
2025-04-24	0.5300	0.5400	0.5200	0.5300	+6.000%	46	960	-98.113%
2025-04-23	0.5000	0.5000	0.5000	0.5000	+2.041%	1	926	-98.000%
2025-04-16	0.4900	0.4900	0.4900	0.4900	-2.000%	1	926	-97.959%
2025-04-15	0.5000	0.5000	0.5000	0.5000	+6.383%	8	926	-98.000%
2025-04-11	0.4700	0.4700	0.4700	0.4700	0.000%	2	926	-97.872%
2025-04-10	0.4700	0.4700	0.4700	0.4700	-4.082%	2	927	-97.872%
2025-04-09	0.4900	0.4900	0.4900	0.4900	+2.083%	50	927	-97.959%
2025-04-08	0.4900	0.4900	0.4600	0.4800	-2.041%	111	877	-97.917%
2025-04-07	0.4900	0.4900	0.4900	0.4900	-2.000%	2	777	-97.959%
2025-04-04	0.5000	0.5300	0.5000	0.5000	+6.383%	606	779	-98.000%
2025-04-02	0.4700	0.4700	0.4700	0.4700	-2.083%	1	1,000	-97.872%
2025-03-31	0.4800	0.4800	0.4800	0.4800	+11.628%	1	999	-97.917%
2025-03-25	0.4300	0.4300	0.4200	0.4300	+2.381%	51	998	-97.674%
2025-03-24	0.4200	0.4200	0.4200	0.4200	-4.545%	30	948	-97.619%
2025-03-21	0.4400	0.4400	0.4400	0.4400	0.000%	2	918	-97.727%
2025-03-17	0.4400	0.4400	0.4400	0.4400	-4.348%	8	917	-97.727%
2025-03-11	0.4300	0.4600	0.4300	0.4600	+2.222%	52	925	-97.826%
2025-03-07	0.4500	0.4500	0.4500	0.4500	+4.651%	6	874	-97.778%
2025-03-06	0.4300	0.4300	0.4300	0.4300	+4.878%	3	874	-97.674%
2025-03-04	0.4400	0.4400	0.4100	0.4100	-2.381%	25	874	-97.561%
2025-03-03	0.4000	0.4300	0.4000	0.4200	+5.000%	21	849	-97.619%
2025-02-28	0.4000	0.4000	0.4000	0.4000	+2.564%	2	833	-97.500%
2025-02-27	0.3900	0.3900	0.3900	0.3900	0.000%	1	832	-97.436%
2025-02-24	0.2500	0.3900	0.2500	0.3900	-2.500%	50	831	-97.436%
2025-02-21	0.3900	0.4000	0.3900	0.4000	+5.263%	322	781	-97.500%
2025-02-20	0.4000	0.4000	0.3800	0.3800	0.000%	44	633	-97.368%
2025-02-13	0.3800	0.3800	0.3800	0.3800	-5.000%	11	591	-97.368%
2025-02-12	0.4000	0.4000	0.4000	0.4000	-4.762%	1	591	-97.500%
2025-02-06	0.4100	0.4200	0.4100	0.4200	-2.326%	50	590	-97.619%
2025-02-05	0.4300	0.4300	0.4300	0.4300	+4.878%	1	572	-97.674%
2025-02-04	0.4000	0.4100	0.4000	0.4100	+5.128%	15	572	-97.561%
2025-01-30	0.3900	0.3900	0.3900	0.3900	-4.878%	7	557	-97.436%
2025-01-15	0.4100	0.4100	0.4100	0.4100	+2.500%	1	557	-97.561%
2025-01-14	0.4100	0.4100	0.4000	0.4000	0.000%	50	556	-97.500%
2025-01-08	0.4000	0.4000	0.4000	0.4000	+2.564%	5	524	-97.500%
2025-01-03	0.3900	0.3900	0.3900	0.3900	-2.500%	10	524	-97.436%
2025-01-02	0.3900	0.4000	0.3900	0.4000	+2.564%	10	529	-97.500%
2024-12-31	0.3900	0.3900	0.3900	0.3900	+2.632%	78	442	-97.436%
2024-12-30	0.3800	0.3800	0.3800	0.3800	0.000%	3	442	-97.368%
2024-12-27	0.3800	0.3800	0.3800	0.3800	+5.556%	4	442	-97.368%
2024-12-17	0.3700	0.3700	0.3600	0.3600	+2.857%	2	444	-97.222%
2024-12-16	0.3500	0.3500	0.3500	0.3500	+6.061%	10	446	-97.143%
2024-12-12	0.3300	0.3300	0.3300	0.3300	-2.941%	2	446	-96.970%
2024-12-09	0.3400	0.3400	0.3400	0.3400	+13.333%	20	444	-97.059%
2024-12-06	0.2500	0.3000	0.2500	0.3000	-6.250%	4	429	-96.667%
2024-12-04	0.3200	0.3200	0.3200	0.3200	-11.111%	5	429	-96.875%
2024-11-26	0.3600	0.3600	0.3600	0.3600	+16.129%	10	429	-97.222%
2024-11-25	0.3100	0.3100	0.3100	0.3100	-16.216%	1	420	-96.774%
2024-11-22	0.3700	0.3700	0.3700	0.3700	+2.778%	2	420	-97.297%
2024-11-20	0.3700	0.3700	0.3600	0.3600	-12.195%	5	420	-97.222%
2024-11-18	0.3800	0.4100	0.3800	0.4100	+17.143%	2	415	-97.561%
2024-11-14	0.3300	0.3500	0.3300	0.3500	+2.941%	50	413	-97.143%
2024-11-11	0.3500	0.3500	0.3400	0.3400	-8.108%	300	364	-97.059%
2024-10-30	0.3700	0.3700	0.3700	0.3700	+5.714%	1	64	-97.297%
2024-10-29	0.3900	0.3900	0.3500	0.3500	+6.061%	2	65	-97.143%
2024-10-28	0.3300	0.3300	0.3300	0.3300	-8.333%	1	65	-96.970%
2024-10-23	0.3700	0.3700	0.3600	0.3600	+2.857%	2	64	-97.222%
2024-10-22	0.3500	0.3500	0.3500	0.3500	-2.778%	15	63	-97.143%
2024-10-16	0.3600	0.3600	0.3600	0.3600	-18.182%	1	48	-97.222%
2024-10-15	0.4400	0.4400	0.4400	0.4400	+7.317%	1	49	-97.727%
2024-10-14	0.4100	0.4100	0.4100	0.4100	+17.143%	1	48	-97.561%
2024-10-11	0.3500	0.3500	0.3500	0.3500	-10.256%	2	49	-97.143%
2024-10-09	0.3900	0.3900	0.3900	0.3900	-17.021%	30	48	-97.436%
2024-10-02	0.3900	0.4700	0.3800	0.4700	-41.250%	26	26	-97.872%
2024-10-01	0.3700	0.8000	0.3500	0.8000	+142.424%	26	16	-98.750%
2024-09-27	0.3300	0.3300	0.3300	0.3300	-13.158%	2	2	-96.970%
2024-09-26	0.3800	0.3800	0.3800	0.3800	+18.750%	1	1	-97.368%
2024-09-25	0.3200	0.3200	0.3200	0.3200	-20.000%	1	1	-96.875%
2024-09-24	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1	-97.500%
2024-09-23	0.4500	0.4500	0.4500	0.4500	0.000%	1	1	-97.778%

.dark-mode .G0MXPJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G0MXPJ{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20270115P1OPEN Jan 15 2027 1.00 Put (OPEN270115P00001000)option OPRA

OPEN20270115P1
OPEN Jan 15 2027 1.00 Put (OPEN270115P00001000)
option OPRA