Dark

OPEN20270115P10
OPEN Jan 15 2027 10.00 Put (OPEN270115P00010000)
option OPRA

EOD

Jul 9, 2026

5.20-6.306%(-0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	5.1500	5.2000	5.1500	5.2000	-6.306%	3	580	0.000%
2026-07-08	5.7500	5.7500	5.5500	5.5500	+8.824%	3	583	-6.306%
2026-07-06	5.4000	5.4000	5.1000	5.1000	-5.730%	51	586	+1.961%
2026-07-01	5.4100	5.4100	5.4100	5.4100	-2.523%	1	557	-3.882%
2026-06-30	5.5800	5.5800	5.5500	5.5500	-5.932%	5	556	-6.306%
2026-06-25	5.9000	5.9000	5.9000	5.9000	-0.840%	1	554	-11.864%
2026-06-12	5.9500	5.9500	5.9500	5.9500	+3.478%	2	556	-12.605%
2026-06-10	5.7500	5.7500	5.7500	5.7500	-3.685%	3	556	-9.565%
2026-06-08	5.9000	6.0000	5.9000	5.9700	+0.845%	4	559	-12.898%
2026-06-05	5.9500	5.9500	5.9200	5.9200	+6.284%	5	563	-12.162%
2026-06-04	5.5700	5.5700	5.5700	5.5700	-0.536%	18	565	-6.643%
2026-06-03	5.6000	5.6000	5.6000	5.6000	+7.692%	1	583	-7.143%
2026-06-02	5.2000	5.2000	5.2000	5.2000	-2.804%	1	583	0.000%
2026-05-29	5.3500	5.3500	5.3500	5.3500	0.000%	45	584	-2.804%
2026-05-28	5.3500	5.3500	5.3500	5.3500	-2.727%	30	629	-2.804%
2026-05-27	5.5000	5.5000	5.5000	5.5000	-6.621%	2	599	-5.455%
2026-05-21	5.8900	5.8900	5.8900	5.8900	+0.684%	3	599	-11.715%
2026-05-15	5.9500	5.9500	5.8500	5.8500	+1.036%	82	602	-11.111%
2026-05-14	5.7900	5.7900	5.7900	5.7900	+1.579%	2	684	-10.190%
2026-05-13	5.6500	5.7000	5.6500	5.7000	+0.352%	5	692	-8.772%
2026-05-12	5.6800	5.6800	5.6800	5.6800	+8.190%	2	692	-8.451%
2026-05-08	5.4500	5.4500	5.2500	5.2500	+2.941%	82	692	-0.952%
2026-05-06	5.3000	5.3000	5.0500	5.1000	-5.556%	15	614	+1.961%
2026-05-05	5.4200	5.4200	5.4000	5.4000	0.000%	2	619	-3.704%
2026-05-04	5.4000	5.4000	5.4000	5.4000	+4.854%	45	619	-3.704%
2026-05-01	5.2000	5.2500	5.1500	5.1500	-2.830%	3	577	+0.971%
2026-04-30	5.3400	5.3400	5.3000	5.3000	+0.952%	3	577	-1.887%
2026-04-29	5.4500	5.4500	5.2500	5.2500	+2.941%	25	578	-0.952%
2026-04-28	5.2000	5.2000	5.1000	5.1000	-1.923%	6	601	+1.961%
2026-04-27	5.0900	5.2000	5.0900	5.2000	+1.167%	5	607	0.000%
2026-04-24	5.4500	5.4500	5.1400	5.1400	-6.545%	11	610	+1.167%
2026-04-23	5.3500	5.5000	5.3500	5.5000	+3.774%	9	617	-5.455%
2026-04-22	5.2500	5.4000	5.2500	5.3000	+1.923%	198	615	-1.887%
2026-04-21	5.1500	5.2000	4.9900	5.2000	0.000%	26	638	0.000%
2026-04-20	5.2000	5.4000	5.2000	5.2000	0.000%	151	638	0.000%
2026-04-17	5.2000	5.2000	5.2000	5.2000	-0.952%	89	492	0.000%
2026-04-16	5.3000	5.4000	5.2500	5.2500	-5.405%	243	403	-0.952%
2026-04-15	5.5800	5.6000	5.5500	5.5500	-3.979%	9	207	-6.306%
2026-04-14	5.7800	5.7800	5.7800	5.7800	+0.522%	1	211	-10.035%
2026-04-09	5.7500	5.7500	5.7500	5.7500	+3.417%	6	211	-9.565%
2026-04-01	5.5600	5.5600	5.5600	5.5600	-4.957%	1	217	-6.475%
2026-03-30	5.8500	5.8500	5.8500	5.8500	+3.175%	1	217	-11.111%
2026-03-27	5.7000	5.7000	5.6700	5.6700	+9.038%	5	216	-8.289%
2026-03-17	5.2000	5.2000	5.2000	5.2000	-3.704%	1	220	0.000%
2026-03-16	5.4000	5.4000	5.4000	5.4000	-2.703%	1	220	-3.704%
2026-03-06	5.5500	5.5500	5.5500	5.5500	+0.909%	5	220	-6.306%
2026-03-04	5.5000	5.5000	5.5000	5.5000	+2.804%	3	215	-5.455%
2026-02-26	5.4500	5.4500	5.3500	5.3500	-13.008%	6	212	-2.804%
2026-02-17	6.1500	6.1500	6.1500	6.1500	+1.653%	5	212	-15.447%
2026-02-13	6.0500	6.0500	6.0500	6.0500	-0.493%	5	212	-14.050%
2026-02-12	6.0800	6.0800	6.0800	6.0800	+5.739%	30	212	-14.474%
2026-02-11	5.7500	5.7500	5.7500	5.7500	+1.770%	1	242	-9.565%
2026-02-06	5.6500	5.6500	5.6500	5.6500	+0.893%	4	242	-7.965%
2026-02-02	5.6000	5.6000	5.6000	5.6000	+5.660%	1	242	-7.143%
2026-01-30	5.3000	5.3000	5.3000	5.3000	+2.515%	1	242	-1.887%
2026-01-28	5.1500	5.1700	5.1500	5.1700	+0.388%	2	243	+0.580%
2026-01-27	5.1000	5.1500	5.1000	5.1500	+5.102%	14	241	+0.971%
2026-01-21	4.8500	4.9400	4.8500	4.9000	-5.588%	14	228	+6.122%
2026-01-20	5.0000	5.1900	5.0000	5.1900	+3.800%	40	228	+0.193%
2026-01-15	4.9500	5.0000	4.9500	5.0000	+7.527%	145	253	+4.000%
2026-01-09	4.6000	4.6500	4.2000	4.6500	-8.465%	67	108	+11.828%
2026-01-07	4.8000	5.0800	4.8000	5.0800	+4.742%	7	72	+2.362%
2026-01-06	4.8500	4.8500	4.8500	4.8500	-6.910%	1	71	+7.216%
2025-12-31	5.2100	5.2100	5.2100	5.2100	-1.698%	1	69	-0.192%
2025-12-30	5.3000	5.3000	5.3000	5.3000	+4.950%	10	69	-1.887%
2025-12-23	5.0500	5.0500	5.0500	5.0500	+2.020%	1	69	+2.970%
2025-12-22	4.9500	4.9500	4.9500	4.9500	-2.941%	1	68	+5.051%
2025-12-17	4.9200	5.1100	4.9100	5.1000	+0.394%	23	67	+1.961%
2025-12-16	5.0500	5.0800	5.0500	5.0800	-0.392%	25	51	+2.362%
2025-12-15	5.1000	5.1000	5.1000	5.1000	+2.000%	5	56	+1.961%
2025-12-12	5.0000	5.0000	5.0000	5.0000	+1.420%	2	56	+4.000%
2025-12-11	5.0000	5.0000	4.9300	4.9300	-0.605%	2	56	+5.477%
2025-12-10	4.9600	4.9600	4.9600	4.9600	+1.224%	20	55	+4.839%
2025-12-09	4.9000	4.9000	4.9000	4.9000	-0.609%	1	61	+6.122%
2025-12-05	4.9300	4.9300	4.9300	4.9300	-1.793%	1	60	+5.477%
2025-12-04	5.0200	5.0200	5.0200	5.0200	-2.524%	2	59	+3.586%
2025-11-25	5.1500	5.1500	5.1500	5.1500	+1.980%	25	58	+0.971%
2025-11-24	5.1600	5.1800	5.0000	5.0500	-15.126%	21	33	+2.970%
2025-11-21	5.9500	5.9500	5.9500	5.9500	+13.333%	20	20	-12.605%
2025-11-17	5.2900	5.2900	5.1300	5.2500	+0.962%	69	6,611	-0.952%
2025-11-14	5.2000	5.2000	5.0500	5.2000	+6.122%	13	6,676	0.000%
2025-11-13	4.9500	5.2000	4.9000	4.9000	+0.410%	553	6,678	+6.122%
2025-11-12	5.0500	5.2000	4.8200	4.8800	-5.792%	499	6,363	+6.557%
2025-11-11	5.1800	5.3500	5.1000	5.1800	-0.956%	281	5,973	+0.386%
2025-11-10	5.4500	5.4500	5.2300	5.2300	-7.760%	140	5,824	-0.574%
2025-11-07	6.2000	6.2500	5.6700	5.6700	+1.250%	3,701	6,823	-8.289%
2025-11-05	5.7000	5.7000	5.6000	5.6000	-2.946%	535	6,306	-7.143%
2025-11-04	5.7700	5.7700	5.7700	5.7700	+3.405%	16	5,791	-9.879%
2025-11-03	5.6500	5.7000	5.5800	5.5800	-2.105%	15	5,794	-6.810%
2025-10-31	5.7100	5.7100	5.7000	5.7000	0.000%	12	5,794	-8.772%
2025-10-29	5.6000	5.7000	5.6000	5.7000	+2.703%	30	5,794	-8.772%
2025-10-28	5.5500	5.5500	5.5500	5.5500	+0.909%	3	5,784	-6.306%
2025-10-27	5.6000	5.6000	5.5000	5.5000	-1.786%	33	5,763	-5.455%
2025-10-24	5.6000	5.6000	5.5200	5.6000	-5.882%	606	5,763	-7.143%
2025-10-22	6.0000	6.1000	5.7300	5.9500	+4.386%	203	5,264	-12.605%
2025-10-20	5.7000	5.7000	5.6700	5.7000	-3.390%	13	5,382	-8.772%
2025-10-17	5.9000	5.9000	5.8000	5.9000	+1.027%	80	5,383	-11.864%
2025-10-16	5.7000	5.8500	5.7000	5.8400	-1.017%	410	5,411	-10.959%
2025-10-15	5.8000	5.9000	5.6900	5.9000	+3.691%	260	5,116	-11.864%
2025-10-14	5.8500	5.8900	5.6500	5.6900	-1.043%	69	5,019	-8.612%
2025-10-13	5.6000	5.8000	5.5000	5.7500	+2.313%	176	5,006	-9.565%
2025-10-10	5.6000	5.7500	5.5900	5.6200	+1.261%	43	4,878	-7.473%
2025-10-09	5.5000	5.6000	5.5000	5.5500	+1.277%	136	4,893	-6.306%
2025-10-08	5.2800	5.5000	5.2800	5.4800	+3.396%	11	4,774	-5.109%
2025-10-07	5.4000	5.4500	5.3000	5.3000	+0.760%	314	4,771	-1.887%
2025-10-06	5.5000	5.6000	5.2600	5.2600	-5.903%	61	4,700	-1.141%
2025-10-03	5.4400	5.6000	5.4000	5.5900	-0.357%	53	4,724	-6.977%
2025-10-02	5.7000	5.7000	5.5500	5.6100	+2.000%	9	4,693	-7.308%
2025-10-01	5.6600	5.6600	5.5000	5.5000	-3.509%	63	4,690	-5.455%
2025-09-30	5.8000	5.8000	5.6900	5.7000	+1.786%	68	4,690	-8.772%
2025-09-29	5.6500	5.8000	5.6000	5.6000	0.000%	29	4,723	-7.143%
2025-09-26	5.5500	5.6000	5.5300	5.6000	+0.901%	17	4,750	-7.143%
2025-09-25	5.8200	5.8200	5.4500	5.5500	-6.723%	1,094	4,750	-6.306%
2025-09-24	6.0400	6.0400	5.7500	5.9500	-3.252%	53	3,724	-12.605%
2025-09-23	5.9000	6.1500	5.7500	6.1500	+5.852%	129	3,683	-15.447%
2025-09-22	5.7000	5.8100	5.5000	5.8100	+3.750%	219	3,688	-10.499%
2025-09-19	5.5000	5.6500	5.4000	5.6000	+2.752%	465	3,682	-7.143%
2025-09-18	5.4000	5.6000	5.3500	5.4500	-0.366%	159	3,511	-4.587%
2025-09-17	5.7000	5.7500	5.3000	5.4700	-4.371%	624	3,453	-4.936%
2025-09-16	5.2500	5.7500	5.2500	5.7200	+5.926%	338	3,319	-9.091%
2025-09-15	5.3200	5.5000	5.2500	5.4000	-1.818%	345	3,410	-3.704%
2025-09-12	5.4500	5.5000	5.1900	5.5000	+0.917%	1,164	3,343	-5.455%
2025-09-11	6.0500	6.0800	4.8800	5.4500	-17.424%	5,010	2,699	-4.587%
2025-09-10	6.5500	6.6000	6.5500	6.6000	+0.763%	2	139	-21.212%
2025-09-09	6.4700	6.5500	6.4700	6.5500	0.000%	2	140	-20.611%
2025-09-08	6.3000	6.5500	6.3000	6.5500	+2.344%	7	139	-20.611%
2025-09-05	6.4000	6.4000	6.4000	6.4000	-3.759%	2	142	-18.750%
2025-09-04	6.7500	6.7500	6.6100	6.6500	-4.179%	48	142	-21.805%
2025-09-03	6.9900	6.9900	6.9000	6.9400	-1.700%	48	122	-25.072%
2025-09-02	7.0500	7.1000	7.0500	7.0600	-3.022%	52	145	-26.346%
2025-08-29	7.2900	7.2900	7.2800	7.2800	-0.274%	2	129	-28.571%
2025-08-28	7.3000	7.3300	7.2500	7.3000	-0.273%	20	129	-28.767%
2025-08-27	7.3200	7.3200	7.3200	7.3200	-0.272%	1	109	-28.962%
2025-08-26	7.2000	7.3500	7.2000	7.3400	+0.548%	6	108	-29.155%
2025-08-25	7.2500	7.3000	7.0000	7.3000	0.000%	104	102	-28.767%

.dark-mode .kpsm5C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kpsm5C{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20270115P10OPEN Jan 15 2027 10.00 Put (OPEN270115P00010000)option OPRA

OPEN20270115P10
OPEN Jan 15 2027 10.00 Put (OPEN270115P00010000)
option OPRA