Dark

OPEN20270115P2
OPEN Jan 15 2027 2.00 Put (OPEN270115P00002000)
option OPRA

EOD

Jul 9, 2026

0.1000-9.091%(-0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0100	0.1000	0.0100	0.1000	-9.091%	11	217	0.000%
2026-06-25	0.1100	0.1100	0.1100	0.1100	-15.385%	4	215	-9.091%
2026-06-23	0.1300	0.1300	0.1300	0.1300	-18.750%	55	219	-23.077%
2026-06-11	0.1600	0.1600	0.1600	0.1600	0.000%	1	219	-37.500%
2026-06-09	0.1600	0.1600	0.1600	0.1600	+6.667%	1	218	-37.500%
2026-06-08	0.1700	0.1700	0.1500	0.1500	0.000%	2	217	-33.333%
2026-06-05	0.1600	0.1600	0.1500	0.1500	+15.385%	52	215	-33.333%
2026-06-03	0.0900	0.1500	0.0900	0.1300	-7.143%	52	238	-23.077%
2026-06-01	0.1400	0.1400	0.1400	0.1400	+27.273%	5	237	-28.571%
2026-05-29	0.1100	0.1100	0.1100	0.1100	-21.429%	2	232	-9.091%
2026-05-27	0.1400	0.1400	0.1400	0.1400	-26.316%	50	232	-28.571%
2026-05-20	0.1900	0.1900	0.1900	0.1900	+26.667%	9	182	-47.368%
2026-05-18	0.1500	0.1500	0.1500	0.1500	-42.308%	1	177	-33.333%
2026-05-14	0.2600	0.2600	0.2600	0.2600	+116.667%	2	177	-61.538%
2026-05-13	0.1200	0.1200	0.1200	0.1200	-7.692%	1	176	-16.667%
2026-05-07	0.1300	0.1300	0.1300	0.1300	-7.143%	2	176	-23.077%
2026-04-22	0.1400	0.1400	0.1400	0.1400	-6.667%	4	174	-28.571%
2026-04-21	0.1500	0.1500	0.1500	0.1500	0.000%	1	170	-33.333%
2026-04-17	0.1500	0.1500	0.1500	0.1500	+25.000%	1	170	-33.333%
2026-04-02	0.1200	0.1200	0.1200	0.1200	-40.000%	5	175	-16.667%
2026-04-01	0.2000	0.2000	0.2000	0.2000	+42.857%	5	175	-50.000%
2026-03-26	0.1400	0.1400	0.1400	0.1400	-6.667%	1	175	-28.571%
2026-03-24	0.1500	0.1500	0.1500	0.1500	-16.667%	5	175	-33.333%
2026-03-23	0.1800	0.1800	0.1800	0.1800	+20.000%	20	180	-44.444%
2026-03-20	0.1500	0.1500	0.1500	0.1500	-6.250%	1	180	-33.333%
2026-03-19	0.1600	0.1600	0.1600	0.1600	+6.667%	10	179	-37.500%
2026-03-18	0.1500	0.1500	0.1500	0.1500	0.000%	1	179	-33.333%
2026-03-17	0.1500	0.1500	0.1500	0.1500	-25.000%	5	179	-33.333%
2026-03-12	0.1400	0.2000	0.1400	0.2000	-13.043%	11	174	-50.000%
2026-03-10	0.2300	0.2300	0.2300	0.2300	+27.778%	2	174	-56.522%
2026-02-27	0.1800	0.1800	0.1800	0.1800	+12.500%	1	174	-44.444%
2026-02-26	0.1600	0.1600	0.1600	0.1600	0.000%	2	174	-37.500%
2026-02-25	0.2100	0.2900	0.1600	0.1600	-30.435%	3	174	-37.500%
2026-02-24	0.2200	0.2300	0.2200	0.2300	0.000%	3	174	-56.522%
2026-02-23	0.2300	0.2300	0.2300	0.2300	+21.053%	1	173	-56.522%
2026-02-20	0.2000	0.2000	0.1900	0.1900	+46.154%	15	172	-47.368%
2026-02-19	0.2600	0.2600	0.1300	0.1300	-51.852%	16	172	-23.077%
2026-02-17	0.2800	0.2800	0.2700	0.2700	+3.846%	102	163	-62.963%
2026-02-13	0.2700	0.2700	0.2600	0.2600	+13.043%	101	90	-61.538%
2026-02-04	0.2300	0.2300	0.2300	0.2300	0.000%	1	90	-56.522%
2026-02-03	0.2300	0.2300	0.2300	0.2300	-4.167%	50	90	-56.522%
2026-02-02	0.2300	0.2400	0.2300	0.2400	+20.000%	11	45	-58.333%
2026-01-29	0.2000	0.2000	0.2000	0.2000	+5.263%	1	44	-50.000%
2026-01-12	0.1900	0.1900	0.1900	0.1900	-9.524%	12	44	-47.368%
2026-01-09	0.2100	0.2100	0.2100	0.2100	+5.000%	8	50	-52.381%
2026-01-07	0.2000	0.2000	0.2000	0.2000	-9.091%	5	45	-50.000%
2026-01-06	0.2200	0.2200	0.2200	0.2200	-12.000%	4	45	-54.545%
2025-12-31	0.2500	0.2500	0.2500	0.2500	0.000%	2	41	-60.000%
2025-12-26	0.2700	0.2700	0.1600	0.2500	-3.846%	12	41	-60.000%
2025-12-15	0.2600	0.2600	0.2600	0.2600	-21.212%	1	40	-61.538%
2025-12-12	0.3300	0.3300	0.3300	0.3300	+10.000%	10	39	-69.697%
2025-12-10	0.3000	0.3000	0.3000	0.3000	+15.385%	10	40	-66.667%
2025-12-09	0.2800	0.2800	0.2600	0.2600	+4.000%	5	30	-61.538%
2025-12-04	0.2500	0.2500	0.2500	0.2500	-28.571%	20	26	-60.000%
2025-11-26	0.3800	0.3800	0.3500	0.3500	+6.061%	20	6	-71.429%
2025-11-24	0.3300	0.3300	0.3300	0.3300	-5.714%	1	6	-69.697%
2025-11-21	0.3500	0.6100	0.2800	0.3500	-2.778%	15	5	-71.429%
2025-11-17	0.3500	0.3600	0.3500	0.3600	-2.703%	16	2,505	-72.222%
2025-11-14	0.3500	0.3700	0.3000	0.3700	+15.625%	81	2,505	-72.973%
2025-11-13	0.4000	0.4000	0.3200	0.3200	-8.571%	15	2,480	-68.750%
2025-11-12	0.3500	0.3800	0.3500	0.3500	0.000%	19	2,479	-71.429%
2025-11-11	0.4000	0.4000	0.3500	0.3500	-10.256%	6	2,479	-71.429%
2025-11-07	0.5000	0.5000	0.3800	0.3900	+2.632%	296	2,479	-74.359%
2025-11-06	0.4100	0.4100	0.3800	0.3800	0.000%	63	2,614	-73.684%
2025-11-05	0.3800	0.3800	0.3800	0.3800	-13.636%	52	2,614	-73.684%
2025-11-04	0.4500	0.4500	0.4000	0.4400	-8.333%	13	2,564	-77.273%
2025-10-31	0.4500	0.4800	0.4500	0.4800	+26.316%	21	2,575	-79.167%
2025-10-30	0.3800	0.3800	0.3800	0.3800	-5.000%	1	2,575	-73.684%
2025-10-29	0.4000	0.4000	0.4000	0.4000	-6.977%	3	2,575	-75.000%
2025-10-28	0.3800	0.4300	0.3700	0.4300	+2.381%	4	2,575	-76.744%
2025-10-27	0.4200	0.4300	0.4000	0.4200	-6.667%	30	2,591	-76.190%
2025-10-23	0.4500	0.4500	0.4500	0.4500	+12.500%	2	2,591	-77.778%
2025-10-22	0.4800	0.4800	0.3800	0.4000	+8.108%	54	2,591	-75.000%
2025-10-20	0.4200	0.4200	0.3700	0.3700	-11.905%	9	2,592	-72.973%
2025-10-17	0.3900	0.4200	0.3900	0.4200	+5.000%	13	2,598	-76.190%
2025-10-15	0.3900	0.4000	0.3900	0.4000	0.000%	7	2,608	-75.000%
2025-10-14	0.4000	0.4000	0.4000	0.4000	+2.564%	25	2,608	-75.000%
2025-10-13	0.3900	0.3900	0.3900	0.3900	0.000%	10	2,608	-74.359%
2025-10-10	0.3800	0.3900	0.3500	0.3900	-2.500%	19	2,598	-74.359%
2025-10-09	0.3500	0.4000	0.3500	0.4000	+8.108%	30	2,598	-75.000%
2025-10-08	0.3500	0.3700	0.3500	0.3700	0.000%	2	2,598	-72.973%
2025-10-07	0.3700	0.3700	0.3700	0.3700	-2.632%	26	2,596	-72.973%
2025-10-06	0.4300	0.4300	0.3800	0.3800	-5.000%	4	2,596	-73.684%
2025-10-03	0.3700	0.4000	0.3700	0.4000	-16.667%	11	2,596	-75.000%
2025-10-02	0.4800	0.4800	0.4800	0.4800	+17.073%	1	2,601	-79.167%
2025-10-01	0.4700	0.4700	0.4100	0.4100	-8.889%	14	2,600	-75.610%
2025-09-30	0.4300	0.4500	0.4300	0.4500	+12.500%	2	2,611	-77.778%
2025-09-26	0.4000	0.4000	0.4000	0.4000	-2.439%	1	2,611	-75.000%
2025-09-25	0.4100	0.4100	0.4100	0.4100	-4.651%	2	2,613	-75.610%
2025-09-24	0.4500	0.4500	0.4300	0.4300	-4.444%	165	2,613	-76.744%
2025-09-23	0.4700	0.4700	0.4300	0.4500	+4.651%	20	2,518	-77.778%
2025-09-22	0.3500	0.4300	0.3500	0.4300	+13.158%	12	2,519	-76.744%
2025-09-19	0.4400	0.4400	0.3800	0.3800	-15.556%	471	2,518	-73.684%
2025-09-18	0.4100	0.4500	0.3800	0.4500	+7.143%	70	2,882	-77.778%
2025-09-17	0.4300	0.4400	0.4200	0.4200	-4.545%	32	2,832	-76.190%
2025-09-16	0.4300	0.5000	0.4200	0.4400	+12.821%	181	2,802	-77.273%
2025-09-15	0.4000	0.4900	0.3900	0.3900	-2.500%	19	2,782	-74.359%
2025-09-12	0.5400	0.5400	0.3800	0.4000	-21.569%	91	2,769	-75.000%
2025-09-11	0.5000	0.6000	0.4100	0.5100	-15.000%	438	2,721	-80.392%
2025-09-10	0.5500	0.6000	0.5400	0.6000	+11.111%	58	2,494	-83.333%
2025-09-09	0.5500	0.5500	0.5400	0.5400	-1.818%	113	2,489	-81.481%
2025-09-08	0.5000	0.5600	0.4800	0.5500	+5.769%	270	2,450	-81.818%
2025-09-05	0.6000	0.6000	0.5000	0.5200	-13.333%	48	2,489	-80.769%
2025-09-04	0.6700	0.6700	0.5700	0.6000	-10.448%	134	2,484	-83.333%
2025-09-03	0.6500	0.6700	0.6300	0.6700	-1.471%	32	2,405	-85.075%
2025-09-02	0.7000	0.7000	0.6400	0.6800	-2.857%	10	2,390	-85.294%
2025-08-29	0.7000	0.7500	0.7000	0.7000	-6.667%	5	2,400	-85.714%
2025-08-28	0.7600	0.7600	0.7500	0.7500	+4.167%	2	2,400	-86.667%
2025-08-27	0.7400	0.7800	0.7200	0.7200	-2.703%	42	2,400	-86.111%
2025-08-26	0.7300	0.7800	0.7200	0.7400	+5.714%	26	2,384	-86.486%
2025-08-25	0.7600	0.7600	0.6900	0.7000	-12.500%	151	2,395	-85.714%
2025-08-22	0.8400	0.8400	0.7500	0.8000	-4.762%	136	2,389	-87.500%
2025-08-21	0.8700	0.8700	0.8200	0.8400	-5.618%	532	2,396	-88.095%
2025-08-20	0.8600	0.8900	0.8500	0.8900	+3.488%	116	2,666	-88.764%
2025-08-19	0.8600	0.8700	0.8300	0.8600	+1.176%	158	2,566	-88.372%
2025-08-18	0.8700	0.8700	0.8000	0.8500	-5.556%	317	2,545	-88.235%
2025-08-15	0.8800	1.0300	0.8700	0.9000	-4.255%	1,528	2,558	-88.889%
2025-08-14	0.9600	0.9600	0.9200	0.9400	-4.082%	45	2,776	-89.362%
2025-08-13	1.0300	1.0300	0.9600	0.9800	+1.031%	55	2,797	-89.796%
2025-08-12	1.0000	1.0200	0.9700	0.9700	-4.902%	78	2,779	-89.691%
2025-08-11	1.0300	1.0600	0.9900	1.0200	-3.774%	157	2,783	-90.196%
2025-08-08	1.0800	1.0900	1.0600	1.0600	-5.357%	17	2,810	-90.566%
2025-08-07	1.0900	1.1300	1.0700	1.1200	+4.673%	201	2,809	-91.071%
2025-08-06	1.0400	1.0700	1.0000	1.0700	+8.081%	213	2,952	-90.654%
2025-08-05	1.0100	1.0100	0.9900	0.9900	-1.980%	323	2,750	-89.899%
2025-08-04	1.0100	1.0200	0.9900	1.0100	-3.810%	82	2,731	-90.099%
2025-08-01	1.0200	1.0500	1.0000	1.0500	-0.943%	196	2,734	-90.476%
2025-07-31	1.0400	1.0600	1.0100	1.0600	+2.913%	50	2,625	-90.566%
2025-07-30	1.0000	1.0400	0.9800	1.0300	+1.980%	185	2,604	-90.291%
2025-07-29	1.0000	1.0500	0.9800	1.0100	+5.208%	295	2,473	-90.099%
2025-07-28	0.9300	0.9900	0.9100	0.9600	+4.348%	287	2,387	-89.583%
2025-07-25	0.9400	0.9400	0.9200	0.9200	+2.222%	209	2,320	-89.130%
2025-07-24	0.9300	0.9500	0.8400	0.9000	-5.263%	572	2,303	-88.889%
2025-07-23	0.9700	1.0200	0.8800	0.9500	+1.064%	2,306	2,068	-89.474%
2025-07-22	0.9500	1.0900	0.8800	0.9400	-1.053%	209	949	-89.362%
2025-07-21	0.9500	1.0900	0.8400	0.9500	-11.215%	893	949	-89.474%
2025-07-18	1.1100	1.1200	0.9500	1.0700	-6.957%	557	663	-90.654%
2025-07-17	1.1300	1.3600	1.1200	1.1500	-10.156%	111	382	-91.304%
2025-07-16	1.2900	1.3000	1.2800	1.2800	-12.329%	120	329	-92.188%
2025-07-08	1.4600	1.4600	1.4600	1.4600	-6.410%	1	219	-93.151%
2025-06-10	1.5600	1.5600	1.5600	1.5600	+3.311%	50	219	-93.590%
2025-06-06	1.5100	1.5100	1.5100	1.5100	-4.430%	2	251	-93.377%
2025-06-03	1.5800	1.5800	1.5800	1.5800	+31.667%	1	251	-93.671%
2025-05-30	1.2000	1.2000	1.2000	1.2000	-21.569%	2	252	-91.667%
2025-05-27	1.4800	1.5300	1.4800	1.5300	+2.685%	14	251	-93.464%
2025-05-23	1.4900	1.4900	1.4900	1.4900	0.000%	4	261	-93.289%
2025-05-22	1.4900	1.4900	1.4900	1.4900	+2.759%	41	261	-93.289%
2025-05-21	1.4500	1.4500	1.4500	1.4500	+0.694%	1	261	-93.103%
2025-05-16	1.4100	1.4400	1.4100	1.4400	-1.370%	12	260	-93.056%
2025-05-15	1.4200	1.4700	1.4200	1.4600	+6.569%	14	256	-93.151%
2025-05-12	1.4100	1.4100	1.3700	1.3700	-4.861%	42	270	-92.701%
2025-05-09	1.4400	1.4400	1.4400	1.4400	+9.091%	14	244	-93.056%
2025-05-08	1.3200	1.3200	1.3200	1.3200	-0.752%	7	244	-92.424%
2025-05-07	1.3300	1.3300	1.3300	1.3300	-3.623%	10	244	-92.481%
2025-05-06	1.4000	1.4100	1.3800	1.3800	0.000%	54	234	-92.754%
2025-05-05	1.3700	1.3800	1.3700	1.3800	+0.730%	2	283	-92.754%
2025-05-01	1.3700	1.3700	1.3700	1.3700	-1.439%	1	281	-92.701%
2025-04-30	1.3900	1.3900	1.3900	1.3900	0.000%	3	280	-92.806%
2025-04-24	1.3700	1.3900	1.3400	1.3900	+12.097%	144	281	-92.806%
2025-04-17	1.2400	1.2400	1.2400	1.2400	-3.125%	1	352	-91.935%
2025-04-10	1.2800	1.2800	1.2800	1.2800	-0.775%	10	352	-92.188%
2025-04-09	1.2900	1.2900	1.2900	1.2900	+0.781%	1	361	-92.248%
2025-04-03	1.2400	1.2800	1.2400	1.2800	+8.475%	20	360	-92.188%
2025-03-26	1.1800	1.1800	1.1800	1.1800	-0.840%	15	364	-91.525%
2025-03-25	1.1900	1.1900	1.1900	1.1900	-0.833%	5	366	-91.597%
2025-03-24	1.2000	1.2000	1.2000	1.2000	+0.840%	5	371	-91.667%
2025-03-20	1.1900	1.1900	1.1900	1.1900	+0.847%	10	376	-91.597%
2025-03-19	1.2000	1.2000	1.1800	1.1800	-1.667%	59	386	-91.525%
2025-03-17	1.2000	1.2000	1.2000	1.2000	+1.695%	20	327	-91.667%
2025-03-10	1.1800	1.1800	1.1800	1.1800	+2.609%	20	307	-91.525%
2025-02-28	1.1800	1.1800	1.1500	1.1500	+4.545%	160	287	-91.304%
2025-02-27	1.1000	1.1000	1.1000	1.1000	+1.852%	1	359	-90.909%
2025-02-25	1.0800	1.0800	1.0800	1.0800	+2.857%	15	358	-90.741%
2025-02-19	1.0500	1.0500	1.0500	1.0500	-2.778%	10	343	-90.476%
2025-02-12	1.0800	1.0800	1.0800	1.0800	-2.703%	2	333	-90.741%
2025-01-30	1.1100	1.1100	1.1100	1.1100	-0.893%	2	329	-90.991%
2025-01-23	1.1200	1.1200	1.1200	1.1200	-1.754%	1	329	-91.071%
2025-01-22	1.1400	1.1400	1.1400	1.1400	+2.703%	73	328	-91.228%
2025-01-21	1.1100	1.1100	1.1100	1.1100	-1.770%	55	199	-90.991%
2025-01-17	1.0600	1.1300	1.0600	1.1300	+5.607%	18	199	-91.150%
2025-01-16	1.1100	1.1100	1.0700	1.0700	-3.604%	14	199	-90.654%
2025-01-02	1.1100	1.1100	1.1100	1.1100	+7.767%	5	211	-90.991%
2024-12-23	1.0300	1.0300	1.0300	1.0300	-1.905%	13	214	-90.291%
2024-12-20	1.0500	1.0500	1.0500	1.0500	+9.375%	4	201	-90.476%
2024-12-13	0.9600	0.9600	0.9600	0.9600	+1.053%	40	197	-89.583%
2024-12-11	0.9500	0.9500	0.9500	0.9500	0.000%	37	177	-89.474%
2024-12-10	0.9500	0.9500	0.9500	0.9500	+3.261%	15	213	-89.474%
2024-12-06	0.9200	0.9200	0.9200	0.9200	-2.128%	10	198	-89.130%
2024-12-02	0.9200	0.9400	0.9200	0.9400	+2.174%	3	203	-89.362%
2024-11-27	0.9200	0.9200	0.9200	0.9200	+1.099%	50	150	-89.130%
2024-11-26	0.9100	0.9100	0.9100	0.9100	+2.247%	5	150	-89.011%
2024-11-25	0.9500	0.9500	0.8900	0.8900	-2.198%	12	145	-88.764%
2024-11-22	0.9100	0.9100	0.9100	0.9100	-14.953%	8	136	-89.011%
2024-11-20	1.0700	1.0700	1.0700	1.0700	+1.905%	1	132	-90.654%
2024-11-18	1.0500	1.0500	1.0500	1.0500	+3.960%	51	133	-90.476%
2024-11-08	1.0100	1.0100	1.0100	1.0100	+2.020%	10	82	-90.099%
2024-11-07	0.9900	0.9900	0.9900	0.9900	-1.980%	3	77	-89.899%
2024-10-31	1.0100	1.0100	1.0100	1.0100	-2.885%	10	74	-90.099%
2024-10-24	1.0100	1.0400	1.0100	1.0400	+0.971%	16	64	-90.385%
2024-10-23	1.0300	1.0300	1.0300	1.0300	+4.040%	36	52	-90.291%
2024-10-18	0.9900	0.9900	0.9900	0.9900	-5.714%	2	32	-89.899%
2024-10-14	1.0500	1.0500	1.0500	1.0500	-4.545%	1	31	-90.476%
2024-10-09	1.1000	1.1000	1.1000	1.1000	-14.729%	3	30	-90.909%
2024-10-07	1.2900	1.2900	1.2900	1.2900	+18.349%	10	31	-92.248%
2024-10-04	1.0900	1.0900	1.0900	1.0900	+4.808%	14	41	-90.826%
2024-10-03	1.0400	1.0400	1.0400	1.0400	-8.772%	1	41	-90.385%
2024-10-02	1.1400	1.1400	1.1400	1.1400	-0.870%	5	41	-91.228%
2024-10-01	0.9900	1.1500	0.9900	1.1500	+21.053%	35	41	-91.304%
2024-09-20	0.9500	0.9500	0.9500	0.9500	0.000%	2	22	-89.474%
2024-09-17	0.9700	0.9700	0.9500	0.9500	0.000%	21	21	-89.474%

.dark-mode .zPKzcH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zPKzcH{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20270115P2OPEN Jan 15 2027 2.00 Put (OPEN270115P00002000)option OPRA

OPEN20270115P2
OPEN Jan 15 2027 2.00 Put (OPEN270115P00002000)
option OPRA