Dark

OPEN20270115P3
OPEN Jan 15 2027 3.00 Put (OPEN270115P00003000)
option OPRA

EOD

Jul 8, 2026

0.2800-3.448%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.2800	0.2800	0.2800	0.2800	-3.448%	2	1,912	0.000%
2026-07-07	0.2900	0.2900	0.2900	0.2900	0.000%	1	1,910	-3.448%
2026-07-06	0.3100	0.3100	0.2900	0.2900	-9.375%	38	1,910	-3.448%
2026-07-01	0.3200	0.3200	0.3200	0.3200	+3.226%	3	1,940	-12.500%
2026-06-30	0.3100	0.3100	0.3100	0.3100	-22.500%	20	1,940	-9.677%
2026-06-29	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,930	-30.000%
2026-06-23	0.4500	0.4500	0.4500	0.4500	+4.651%	9	1,930	-37.778%
2026-06-18	0.4300	0.4300	0.4300	0.4300	+7.500%	1	1,926	-34.884%
2026-06-15	0.4000	0.4000	0.4000	0.4000	-20.000%	2	1,926	-30.000%
2026-06-10	0.5100	0.5100	0.5000	0.5000	0.000%	9	1,926	-44.000%
2026-06-09	0.5000	0.5000	0.5000	0.5000	0.000%	2	1,919	-44.000%
2026-06-08	0.4900	0.5000	0.4900	0.5000	+6.383%	50	1,919	-44.000%
2026-06-05	0.4700	0.4700	0.4700	0.4700	+9.302%	41	1,928	-40.426%
2026-06-04	0.4100	0.4300	0.3500	0.4300	-4.444%	4	1,927	-34.884%
2026-06-03	0.4000	0.4500	0.4000	0.4500	+50.000%	11	1,926	-37.778%
2026-06-02	0.3000	0.3000	0.3000	0.3000	-25.000%	40	1,920	-6.667%
2026-05-28	0.4000	0.4000	0.4000	0.4000	-6.977%	2	1,920	-30.000%
2026-05-27	0.4300	0.4300	0.4300	0.4300	-4.444%	1	1,922	-34.884%
2026-05-26	0.4500	0.4500	0.4500	0.4500	+7.143%	40	1,921	-37.778%
2026-05-22	0.4200	0.4200	0.4200	0.4200	-10.638%	3	1,921	-33.333%
2026-05-18	0.4700	0.4700	0.4700	0.4700	-4.082%	7	1,920	-40.426%
2026-05-15	0.4600	0.4900	0.4600	0.4900	+19.512%	104	1,920	-42.857%
2026-05-14	0.4200	0.4500	0.4100	0.4100	+7.895%	8	1,947	-31.707%
2026-05-11	0.3800	0.3900	0.3800	0.3800	+5.556%	40	1,943	-26.316%
2026-05-08	0.3400	0.3600	0.3400	0.3600	-2.703%	12	1,978	-22.222%
2026-05-07	0.3700	0.3700	0.3700	0.3700	+5.714%	2	1,986	-24.324%
2026-05-06	0.3500	0.3500	0.3500	0.3500	-10.256%	40	1,986	-20.000%
2026-05-05	0.3900	0.3900	0.3900	0.3900	0.000%	5	1,986	-28.205%
2026-04-24	0.3900	0.3900	0.3900	0.3900	-7.143%	2	1,981	-28.205%
2026-04-21	0.4100	0.4200	0.3900	0.4200	0.000%	13	1,980	-33.333%
2026-04-16	0.4000	0.4200	0.4000	0.4200	-6.667%	7	1,980	-33.333%
2026-04-15	0.4700	0.4700	0.4500	0.4500	-11.765%	9	1,979	-37.778%
2026-04-14	0.5100	0.5100	0.5100	0.5100	+8.511%	10	1,970	-45.098%
2026-04-13	0.4700	0.4700	0.4700	0.4700	-6.000%	10	1,970	-40.426%
2026-04-09	0.5000	0.5000	0.5000	0.5000	+16.279%	53	1,970	-44.000%
2026-04-08	0.4300	0.4300	0.4300	0.4300	-12.245%	1	1,967	-34.884%
2026-04-06	0.4700	0.4900	0.4700	0.4900	-3.922%	8	1,968	-42.857%
2026-03-31	0.5100	0.5100	0.4700	0.5100	0.000%	17	1,969	-45.098%
2026-03-27	0.5400	0.5400	0.5000	0.5100	+15.909%	14	1,957	-45.098%
2026-03-25	0.4400	0.4400	0.4400	0.4400	-2.222%	1	1,953	-36.364%
2026-03-24	0.4500	0.4500	0.4500	0.4500	+4.651%	7	1,953	-37.778%
2026-03-23	0.4400	0.4400	0.4300	0.4300	-14.000%	11	1,953	-34.884%
2026-03-19	0.5000	0.5000	0.5000	0.5000	+6.383%	10	1,962	-44.000%
2026-03-17	0.4700	0.4700	0.4700	0.4700	-2.083%	1	1,952	-40.426%
2026-03-16	0.4800	0.4800	0.4800	0.4800	-7.692%	7	1,951	-41.667%
2026-03-13	0.5200	0.5200	0.5200	0.5200	-5.455%	45	1,951	-46.154%
2026-03-09	0.5500	0.5500	0.5500	0.5500	+10.000%	5	1,996	-49.091%
2026-03-05	0.5000	0.5000	0.5000	0.5000	-1.961%	1	1,996	-44.000%
2026-03-04	0.4900	0.5200	0.4900	0.5100	+6.250%	37	1,996	-45.098%
2026-03-03	0.5500	0.5500	0.4800	0.4800	-5.882%	52	1,994	-41.667%
2026-03-02	0.4300	0.5100	0.4300	0.5100	+8.511%	102	1,992	-45.098%
2026-02-27	0.5000	0.5000	0.4700	0.4700	-7.843%	3	1,910	-40.426%
2026-02-26	0.5200	0.5200	0.5100	0.5100	-3.774%	12	1,911	-45.098%
2026-02-25	0.5600	0.5600	0.5300	0.5300	-3.636%	6	1,904	-47.170%
2026-02-24	0.6100	0.6100	0.5500	0.5500	-8.333%	105	1,904	-49.091%
2026-02-23	0.6000	0.6000	0.6000	0.6000	+7.143%	10	1,802	-53.333%
2026-02-20	0.5400	0.5800	0.5300	0.5600	-15.152%	210	1,802	-50.000%
2026-02-17	0.6600	0.6600	0.6600	0.6600	+1.538%	1	1,674	-57.576%
2026-02-12	0.6500	0.6500	0.6500	0.6500	+12.069%	4	1,673	-56.923%
2026-02-11	0.6100	0.6200	0.5500	0.5800	+5.455%	11	1,673	-51.724%
2026-02-10	0.5400	0.5500	0.5400	0.5500	-3.509%	2	1,663	-49.091%
2026-02-09	0.5700	0.6100	0.5700	0.5700	+5.556%	16	1,664	-50.877%
2026-02-06	0.5400	0.5400	0.5400	0.5400	-1.818%	1	1,659	-48.148%
2026-02-04	0.5500	0.5500	0.5500	0.5500	0.000%	2	1,658	-49.091%
2026-02-02	0.5500	0.5500	0.5500	0.5500	+5.769%	1	1,656	-49.091%
2026-01-30	0.5000	0.5200	0.5000	0.5200	+4.000%	712	1,655	-46.154%
2026-01-29	0.5000	0.5000	0.5000	0.5000	0.000%	4	1,041	-44.000%
2026-01-28	0.4500	0.5000	0.4500	0.5000	0.000%	87	1,037	-44.000%
2026-01-23	0.5000	0.5000	0.5000	0.5000	-1.961%	651	1,079	-44.000%
2026-01-20	0.5100	0.5100	0.5100	0.5100	+10.870%	10	428	-45.098%
2026-01-16	0.4600	0.4600	0.4600	0.4600	-11.538%	1	419	-39.130%
2026-01-15	0.5200	0.5200	0.5200	0.5200	-1.887%	40	419	-46.154%
2026-01-14	0.4400	0.5300	0.4400	0.5300	+12.766%	24	379	-47.170%
2026-01-12	0.4700	0.4700	0.4700	0.4700	+4.444%	10	377	-40.426%
2026-01-09	0.4700	0.4700	0.4500	0.4500	-18.182%	16	377	-37.778%
2026-01-07	0.4500	0.7500	0.4500	0.5500	0.000%	116	393	-49.091%
2025-12-30	0.5500	0.5900	0.5500	0.5500	0.000%	39	287	-49.091%
2025-12-29	0.5000	0.5500	0.5000	0.5500	-1.786%	2	325	-49.091%
2025-12-26	0.5600	0.5600	0.5600	0.5600	+1.818%	10	323	-50.000%
2025-12-24	0.5000	0.5500	0.5000	0.5500	-5.172%	300	272	-49.091%
2025-12-22	0.5800	0.5800	0.5800	0.5800	+1.754%	2	272	-51.724%
2025-12-19	0.5500	0.5700	0.5500	0.5700	+3.636%	36	272	-50.877%
2025-12-17	0.5500	0.5500	0.5500	0.5500	-1.786%	40	307	-49.091%
2025-12-16	0.5600	0.5600	0.5600	0.5600	-1.754%	50	267	-50.000%
2025-12-15	0.6000	0.6000	0.5000	0.5700	-1.724%	54	217	-50.877%
2025-12-12	0.5800	0.5800	0.5800	0.5800	+3.571%	2	174	-51.724%
2025-12-10	0.5600	0.5600	0.5600	0.5600	+1.818%	50	174	-50.000%
2025-12-09	0.5700	0.6100	0.5500	0.5500	+1.852%	7	124	-49.091%
2025-12-05	0.5400	0.5400	0.5400	0.5400	-22.857%	40	117	-48.148%
2025-12-02	0.7000	0.7000	0.7000	0.7000	+12.903%	1	79	-60.000%
2025-12-01	0.6200	0.6200	0.6200	0.6200	-8.824%	45	78	-54.839%
2025-11-25	0.6800	0.6800	0.6800	0.6800	-8.108%	50	123	-58.824%
2025-11-24	0.7400	0.7400	0.7400	0.7400	-1.333%	45	73	-62.162%
2025-11-20	0.7500	0.8000	0.7500	0.7500	-1.316%	3	28	-62.667%
2025-11-19	0.7000	0.7600	0.7000	0.7600	+8.571%	30	25	-63.158%
2025-11-17	0.7000	0.7000	0.7000	0.7000	+14.754%	1	3,563	-60.000%
2025-11-14	0.7000	0.7000	0.6100	0.6100	-16.438%	35	3,562	-54.098%
2025-11-13	0.7400	0.7400	0.7000	0.7300	-1.351%	101	3,578	-61.644%
2025-11-10	0.8000	1.0000	0.7400	0.7400	-7.500%	54	3,628	-62.162%
2025-11-07	1.0100	1.0100	0.8000	0.8000	0.000%	6	3,613	-65.000%
2025-11-05	0.7500	0.8000	0.7500	0.8000	-6.977%	26	3,613	-65.000%
2025-11-04	0.8600	0.8600	0.8600	0.8600	+7.500%	1	3,588	-67.442%
2025-10-31	0.8000	0.8000	0.8000	0.8000	-2.439%	1	3,589	-65.000%
2025-10-30	0.8600	0.8600	0.8200	0.8200	+1.235%	21	3,588	-65.854%
2025-10-29	0.8100	0.8100	0.8100	0.8100	0.000%	1	3,588	-65.432%
2025-10-28	0.7800	0.8100	0.7800	0.8100	0.000%	26	3,587	-65.432%
2025-10-27	0.8100	0.8100	0.7700	0.8100	0.000%	3	3,585	-65.432%
2025-10-24	0.8000	0.8100	0.8000	0.8100	-6.897%	6	3,585	-65.432%
2025-10-23	0.8700	0.8700	0.8700	0.8700	-2.247%	15	3,584	-67.816%
2025-10-22	0.8700	0.8900	0.8700	0.8900	+2.299%	102	3,584	-68.539%
2025-10-21	0.8700	0.8700	0.8700	0.8700	+12.987%	2	3,584	-67.816%
2025-10-20	0.7700	0.7700	0.7700	0.7700	-9.412%	1	3,586	-63.636%
2025-10-17	0.7400	0.8600	0.7400	0.8500	-4.494%	108	3,587	-67.059%
2025-10-16	0.8900	0.8900	0.8900	0.8900	+9.877%	1	3,497	-68.539%
2025-10-15	0.8100	0.8100	0.8100	0.8100	+2.532%	1	3,497	-65.432%
2025-10-14	0.8900	0.8900	0.7900	0.7900	+1.282%	118	3,497	-64.557%
2025-10-13	0.8100	0.8200	0.7200	0.7800	0.000%	56	3,498	-64.103%
2025-10-10	0.8000	0.8300	0.7800	0.7800	+4.000%	10	3,495	-64.103%
2025-10-08	0.7500	0.7500	0.7500	0.7500	0.000%	5	3,492	-62.667%
2025-10-07	0.6900	0.7500	0.6900	0.7500	+2.740%	17	3,486	-62.667%
2025-10-06	0.7800	0.7900	0.7300	0.7300	-7.595%	53	3,486	-61.644%
2025-10-03	0.7900	0.8000	0.7800	0.7900	-1.250%	24	3,476	-64.557%
2025-10-01	0.9000	0.9000	0.8000	0.8000	-3.614%	78	3,489	-65.000%
2025-09-30	0.8300	0.8300	0.8300	0.8300	+3.750%	5	3,485	-66.265%
2025-09-26	0.8100	0.8100	0.8000	0.8000	-3.614%	20	3,485	-65.000%
2025-09-25	0.7900	1.0200	0.7900	0.8300	-9.783%	15	3,470	-66.265%
2025-09-24	0.9600	0.9600	0.9200	0.9200	-1.075%	2	3,475	-69.565%
2025-09-23	0.9700	1.0000	0.8800	0.9300	+9.412%	94	3,476	-69.892%
2025-09-22	0.8600	0.8600	0.7900	0.8500	+7.595%	14	3,472	-67.059%
2025-09-19	0.8100	0.8100	0.7900	0.7900	-3.659%	26	3,471	-64.557%
2025-09-18	0.8000	0.8200	0.8000	0.8200	-2.381%	51	3,445	-65.854%
2025-09-17	0.8800	0.8800	0.8100	0.8400	0.000%	69	3,443	-66.667%
2025-09-16	0.8200	0.9000	0.8200	0.8400	+7.692%	32	3,429	-66.667%
2025-09-15	0.8300	0.8300	0.7500	0.7800	-2.500%	12	3,418	-64.103%
2025-09-12	0.7600	0.8700	0.7500	0.8000	0.000%	59	3,409	-65.000%
2025-09-11	1.0000	1.0000	0.6500	0.8000	-27.928%	624	3,445	-65.000%
2025-09-10	1.0600	1.1500	1.0500	1.1100	+3.738%	107	3,699	-74.775%
2025-09-09	1.0600	1.0900	1.0600	1.0700	-4.464%	159	3,712	-73.832%
2025-09-08	1.0200	1.2500	0.9500	1.1200	+6.667%	290	3,825	-75.000%
2025-09-05	1.1000	1.1000	1.0200	1.0500	-11.765%	174	3,808	-73.333%
2025-09-04	1.2000	1.2100	1.1700	1.1900	-3.252%	18	3,746	-76.471%
2025-09-03	1.2600	1.2700	1.2300	1.2300	-2.381%	8	3,747	-77.236%
2025-09-02	1.5000	1.5000	1.2500	1.2600	-6.667%	141	3,746	-77.778%
2025-08-29	1.3400	1.3600	1.3400	1.3500	0.000%	225	3,494	-79.259%
2025-08-28	1.4300	1.4300	1.3500	1.3500	-7.534%	13	3,494	-79.259%
2025-08-27	1.4200	1.4600	1.4100	1.4600	+4.286%	15	3,492	-80.822%
2025-08-26	1.4100	1.4100	1.4000	1.4000	-1.408%	6	3,477	-80.000%
2025-08-25	1.4500	1.4500	1.3500	1.4200	+0.709%	93	3,477	-80.282%
2025-08-22	1.5700	1.5700	1.4100	1.4100	-9.615%	87	3,492	-80.142%
2025-08-21	1.6700	1.6700	1.5100	1.5600	-2.500%	51	3,473	-82.051%
2025-08-20	1.5800	1.6100	1.5600	1.6000	+2.564%	18	3,465	-82.500%
2025-08-19	1.5700	1.6500	1.5600	1.5600	0.000%	21	3,451	-82.051%
2025-08-18	1.6200	1.6200	1.4000	1.5600	-5.455%	139	3,454	-82.051%
2025-08-15	1.6300	1.6500	1.5800	1.6500	-3.509%	150	3,363	-83.030%
2025-08-14	1.7000	1.7200	1.6800	1.7100	-3.390%	37	3,338	-83.626%
2025-08-13	1.7600	1.7700	1.7600	1.7700	-6.842%	2	3,338	-84.181%
2025-08-08	1.9000	1.9000	1.9000	1.9000	-1.554%	5	3,337	-85.263%
2025-08-07	1.9300	1.9900	1.9300	1.9300	+3.209%	21	3,337	-85.492%
2025-08-06	1.8500	1.8800	1.8400	1.8700	+6.250%	130	3,333	-85.027%
2025-08-05	1.7800	1.7800	1.7600	1.7600	0.000%	19	3,326	-84.091%
2025-08-04	1.8000	1.8000	1.7500	1.7600	-4.865%	400	3,325	-84.091%
2025-07-31	1.8500	1.8500	1.8500	1.8500	+1.093%	10	3,035	-84.865%
2025-07-30	1.8300	1.8500	1.8300	1.8300	-0.543%	36	3,035	-84.699%
2025-07-29	1.7900	1.9200	1.7900	1.8400	+9.524%	61	3,029	-84.783%
2025-07-28	1.6800	1.6800	1.6800	1.6800	-0.592%	4	3,006	-83.333%
2025-07-25	1.7000	1.7000	1.6900	1.6900	+4.321%	14	3,010	-83.432%
2025-07-24	1.6300	1.7000	1.5700	1.6200	-6.358%	132	3,012	-82.716%
2025-07-23	1.7600	1.7600	1.6300	1.7300	+0.581%	5,616	2,945	-83.815%
2025-07-22	1.6900	1.7600	1.5700	1.7200	+1.176%	5,644	5,670	-83.721%
2025-07-21	1.7900	1.9000	1.5100	1.7000	-6.593%	758	577	-83.529%
2025-07-18	1.9500	1.9500	1.7900	1.8200	-8.543%	179	413	-84.615%
2025-07-17	2.0600	2.0600	1.9900	1.9900	-5.687%	25	240	-85.930%
2025-07-16	2.1400	2.1400	2.1100	2.1100	-9.442%	20	230	-86.730%
2025-07-15	2.3300	2.3300	2.3300	2.3300	-4.115%	20	233	-87.983%
2025-06-06	2.4300	2.4300	2.4300	2.4300	+5.652%	10	245	-88.477%
2025-05-16	2.3000	2.3000	2.3000	2.3000	+5.991%	100	240	-87.826%
2025-04-22	2.1700	2.1700	2.1700	2.1700	-15.564%	10	191	-87.097%
2025-03-19	2.5700	2.5700	2.5700	2.5700	+40.437%	12	191	-89.105%
2025-02-14	1.8300	1.8300	1.8300	1.8300	-4.188%	20	192	-84.699%
2025-02-12	1.9100	1.9100	1.9100	1.9100	+2.688%	1	192	-85.340%
2025-01-16	1.8600	1.8600	1.8600	1.8600	-4.615%	12	192	-84.946%
2025-01-13	1.9600	1.9600	1.9500	1.9500	+18.902%	20	180	-85.641%
2024-12-04	1.6400	1.6400	1.6400	1.6400	-1.205%	25	160	-82.927%
2024-11-27	1.6600	1.6600	1.6600	1.6600	-8.791%	15	120	-83.133%
2024-11-20	1.8200	1.8200	1.8200	1.8200	-1.622%	100	120	-84.615%
2024-11-18	1.8500	1.8500	1.8500	1.8500	+4.520%	10	20	-84.865%
2024-10-24	1.7700	1.7700	1.7700	1.7700	+1.143%	6	10	-84.181%
2024-10-14	1.7500	1.7500	1.7500	1.7500	-2.778%	1	4	-84.000%
2024-10-11	1.7900	1.8000	1.7900	1.8000	0.000%	6	3	-84.444%

.dark-mode .qPx9FS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qPx9FS{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20270115P3OPEN Jan 15 2027 3.00 Put (OPEN270115P00003000)option OPRA

OPEN20270115P3
OPEN Jan 15 2027 3.00 Put (OPEN270115P00003000)
option OPRA