Dark

OPEN20270115P5
OPEN Jan 15 2027 5.00 Put (OPEN270115P00005000)
option OPRA

EOD

Jul 9, 2026

1.27-13.014%(-0.19)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.2900	1.2900	1.2700	1.2700	-13.014%	11	5,439	0.000%
2026-07-08	1.4800	1.4800	1.4500	1.4600	+8.148%	941	5,439	-13.014%
2026-07-07	1.3300	1.3500	1.3300	1.3500	+3.846%	65	6,009	-5.926%
2026-07-06	1.3500	1.3500	1.2500	1.3000	-6.475%	12	6,004	-2.308%
2026-07-02	1.3000	1.3900	1.3000	1.3900	+4.511%	983	5,108	-8.633%
2026-07-01	1.3100	1.3300	1.3100	1.3300	-5.000%	3	5,108	-4.511%
2026-06-30	1.4300	1.4300	1.4000	1.4000	-10.256%	5	5,108	-9.286%
2026-06-29	1.5600	1.5600	1.5600	1.5600	-4.294%	1	5,105	-18.590%
2026-06-26	1.6400	1.6400	1.6300	1.6300	+1.242%	2	5,106	-22.086%
2026-06-25	1.6100	1.6100	1.6100	1.6100	+1.258%	1	5,107	-21.118%
2026-06-24	1.6600	1.6600	1.5900	1.5900	-0.625%	69	5,106	-20.126%
2026-06-23	1.5800	1.6300	1.5800	1.6000	+3.226%	46	5,056	-20.625%
2026-06-22	1.5500	1.5500	1.5500	1.5500	+1.974%	4	5,036	-18.065%
2026-06-18	1.5200	1.5200	1.5200	1.5200	+2.013%	10	5,070	-16.447%
2026-06-17	1.4900	1.4900	1.4900	1.4900	+5.674%	40	5,070	-14.765%
2026-06-16	1.5000	1.5000	1.4000	1.4100	-7.843%	11	5,070	-9.929%
2026-06-15	1.5400	1.5400	1.5300	1.5300	-6.707%	4	5,077	-16.993%
2026-06-11	1.6300	1.6400	1.6300	1.6400	+2.500%	3	5,077	-22.561%
2026-06-10	1.6000	1.6000	1.6000	1.6000	-6.433%	10	5,074	-20.625%
2026-06-09	1.7500	1.7500	1.7100	1.7100	+1.183%	2	5,064	-25.731%
2026-06-08	1.6800	1.7200	1.6800	1.6900	+1.198%	53	5,063	-24.852%
2026-06-05	1.5900	1.6700	1.5900	1.6700	+12.081%	82	5,110	-23.952%
2026-06-04	1.4600	1.5300	1.4600	1.4900	-2.614%	24	5,189	-14.765%
2026-06-03	1.4000	1.5500	1.2500	1.5300	+12.500%	83	5,168	-16.993%
2026-06-02	1.3600	1.3600	1.3200	1.3600	+1.493%	25	5,095	-6.618%
2026-06-01	1.3800	1.3800	1.3200	1.3400	-0.741%	219	5,095	-5.224%
2026-05-29	1.4000	1.4000	1.3500	1.3500	0.000%	50	4,879	-5.926%
2026-05-28	1.5000	1.5000	1.3500	1.3500	-6.897%	57	4,885	-5.926%
2026-05-27	1.5600	1.5600	1.4000	1.4500	-9.375%	111	4,852	-12.414%
2026-05-26	1.4700	1.6000	1.4700	1.6000	+5.960%	13	4,872	-20.625%
2026-05-22	1.5100	1.5100	1.5100	1.5100	+1.342%	10	4,872	-15.894%
2026-05-21	1.5100	1.5100	1.4900	1.4900	-3.247%	52	4,882	-14.765%
2026-05-20	1.6000	1.6000	1.5400	1.5400	-3.750%	668	4,882	-17.532%
2026-05-19	1.6900	1.6900	1.6000	1.6000	-2.439%	9	4,954	-20.625%
2026-05-18	1.6300	1.6700	1.6300	1.6400	+3.145%	678	4,954	-22.561%
2026-05-15	1.6500	1.6500	1.5900	1.5900	-0.625%	4	4,954	-20.126%
2026-05-14	1.6200	1.6200	1.4900	1.6000	+11.888%	56	5,193	-20.625%
2026-05-13	1.4300	1.4300	1.4300	1.4300	+0.704%	10	5,159	-11.189%
2026-05-12	1.4300	1.4300	1.4200	1.4200	+1.429%	15	5,159	-10.563%
2026-05-11	1.3900	1.4000	1.3900	1.4000	+1.449%	45	5,159	-9.286%
2026-05-08	1.3600	1.4200	1.3300	1.3800	+4.545%	1,230	5,149	-7.971%
2026-05-07	1.3000	1.3500	1.2800	1.3200	+3.125%	76	4,822	-3.788%
2026-05-06	1.3000	1.3200	1.2800	1.2800	-8.571%	9	4,766	-0.781%
2026-05-05	1.4000	1.4100	1.3300	1.4000	+3.704%	97	4,765	-9.286%
2026-05-04	1.3500	1.3500	1.3500	1.3500	+3.846%	5	4,692	-5.926%
2026-05-01	1.3600	1.3600	1.3000	1.3000	-7.143%	267	4,855	-2.308%
2026-04-30	1.4000	1.4100	1.3800	1.4000	+7.692%	127	4,855	-9.286%
2026-04-29	1.2500	1.3000	1.2500	1.3000	-0.763%	16	4,766	-2.308%
2026-04-28	1.3500	1.3500	1.3100	1.3100	-3.676%	11	4,750	-3.053%
2026-04-27	1.3200	1.3600	1.3200	1.3600	+3.030%	181	4,759	-6.618%
2026-04-24	1.3900	1.3900	1.3200	1.3200	-7.692%	8	4,938	-3.788%
2026-04-23	1.4300	1.4300	1.4300	1.4300	+2.143%	1	4,939	-11.189%
2026-04-22	1.4100	1.4100	1.3500	1.4000	+0.719%	199	4,938	-9.286%
2026-04-21	1.3600	1.3900	1.2400	1.3900	+1.460%	19	4,770	-8.633%
2026-04-20	1.3700	1.3700	1.3700	1.3700	-3.521%	2	4,770	-7.299%
2026-04-17	1.3300	1.4200	1.3300	1.4200	+2.158%	207	4,770	-10.563%
2026-04-16	1.3600	1.4100	1.3600	1.3900	-8.553%	82	4,940	-8.633%
2026-04-15	1.5400	1.5500	1.5000	1.5200	-5.590%	155	5,010	-16.447%
2026-04-14	1.6100	1.6100	1.5500	1.6100	+0.625%	102	5,060	-21.118%
2026-04-13	1.6600	1.7000	1.6000	1.6000	-1.235%	219	4,966	-20.625%
2026-04-10	1.6200	1.6200	1.6200	1.6200	-1.818%	1	4,843	-21.605%
2026-04-09	1.5500	1.6500	1.5500	1.6500	+7.143%	44	4,844	-23.030%
2026-04-06	1.5400	1.5700	1.5200	1.5400	0.000%	15	4,844	-17.532%
2026-04-02	1.6000	1.6000	1.5300	1.5400	-1.911%	3	4,843	-17.532%
2026-04-01	1.5400	1.5700	1.5400	1.5700	-1.875%	5	4,843	-19.108%
2026-03-31	1.6000	1.6000	1.6000	1.6000	-4.762%	1	4,843	-20.625%
2026-03-30	1.6000	1.6800	1.6000	1.6800	+4.348%	8	4,842	-24.405%
2026-03-27	1.5900	1.6100	1.5800	1.6100	+16.667%	65	4,850	-21.118%
2026-03-25	1.3800	1.3800	1.3800	1.3800	-7.383%	1	4,831	-7.971%
2026-03-24	1.4900	1.4900	1.4900	1.4900	+5.674%	1	4,831	-14.765%
2026-03-23	1.3900	1.4100	1.3900	1.4100	-5.369%	9	4,832	-9.929%
2026-03-19	1.4900	1.4900	1.4900	1.4900	+4.196%	5	4,829	-14.765%
2026-03-18	1.4600	1.4700	1.4300	1.4300	+2.878%	9	4,824	-11.189%
2026-03-17	1.4100	1.4200	1.3900	1.3900	-8.553%	78	4,826	-8.633%
2026-03-16	1.5000	1.5200	1.5000	1.5200	-6.173%	4	4,838	-16.447%
2026-03-13	1.6100	1.6200	1.5400	1.6200	+3.846%	8	4,840	-21.605%
2026-03-12	1.5600	1.5600	1.5600	1.5600	+5.405%	50	4,844	-18.590%
2026-03-11	1.5500	1.5500	1.4800	1.4800	0.000%	247	4,809	-14.189%
2026-03-10	1.4800	1.4800	1.4800	1.4800	-7.500%	8	4,711	-14.189%
2026-03-09	1.6300	1.6300	1.6000	1.6000	+1.266%	20	4,711	-20.625%
2026-03-06	1.5800	1.5800	1.5800	1.5800	+1.935%	3	4,706	-19.620%
2026-03-05	1.5200	1.6000	1.5200	1.5500	-1.274%	19	4,709	-18.065%
2026-03-04	1.5500	1.5900	1.5500	1.5700	-1.258%	10	4,700	-19.108%
2026-03-03	1.5700	1.5900	1.5700	1.5900	+0.633%	4	4,692	-20.126%
2026-03-02	1.5300	1.6000	1.5300	1.5800	+3.947%	6	4,690	-19.620%
2026-02-27	1.5200	1.5200	1.5200	1.5200	+1.333%	100	4,689	-16.447%
2026-02-26	1.5500	1.6300	1.5000	1.5000	-7.407%	9	4,589	-15.333%
2026-02-25	1.6000	1.6200	1.6000	1.6200	+1.250%	27	4,589	-21.605%
2026-02-24	1.7000	1.7000	1.6000	1.6000	-11.111%	2	4,589	-20.625%
2026-02-23	1.6400	1.8000	1.6400	1.8000	+10.429%	4	4,589	-29.444%
2026-02-20	1.6400	1.8000	1.6000	1.6300	-7.910%	37	4,585	-22.086%
2026-02-19	1.7700	1.7700	1.7700	1.7700	+0.568%	2	4,569	-28.249%
2026-02-18	1.7600	1.7600	1.7600	1.7600	-4.865%	10	4,567	-27.841%
2026-02-17	1.9000	1.9500	1.8500	1.8500	-0.538%	77	4,567	-31.351%
2026-02-13	1.8600	1.8600	1.8600	1.8600	+6.286%	1	4,584	-31.720%
2026-02-12	1.7500	1.7500	1.7500	1.7500	+2.941%	1	4,584	-27.429%
2026-02-11	1.7500	1.8300	1.7000	1.7000	+6.250%	13	4,583	-25.294%
2026-02-10	1.6000	1.6000	1.6000	1.6000	-3.030%	5	4,583	-20.625%
2026-02-09	1.6500	1.6500	1.6500	1.6500	-3.509%	2	4,583	-23.030%
2026-02-05	1.6800	1.7100	1.6000	1.7100	-3.933%	50	4,581	-25.731%
2026-02-04	1.7100	1.7800	1.7100	1.7800	+8.537%	18	4,588	-28.652%
2026-02-03	1.7300	1.7500	1.6400	1.6400	-1.796%	8	4,588	-22.561%
2026-02-02	1.6500	1.6700	1.5800	1.6700	+7.051%	1,027	4,588	-23.952%
2026-01-30	1.4800	1.5800	1.4800	1.5600	+6.849%	64	3,563	-18.590%
2026-01-29	1.5100	1.5200	1.4500	1.4600	+0.690%	90	3,517	-13.014%
2026-01-27	1.4800	1.4800	1.4500	1.4500	0.000%	2	3,460	-12.414%
2026-01-26	1.4500	1.4500	1.4400	1.4500	-0.685%	5	3,458	-12.414%
2026-01-23	1.4600	1.4600	1.4600	1.4600	+3.546%	10	3,455	-13.014%
2026-01-22	1.3900	1.4100	1.3500	1.4100	+0.714%	29	3,445	-9.929%
2026-01-21	1.4300	1.5000	1.3100	1.4000	-4.110%	61	3,424	-9.286%
2026-01-20	1.4300	1.5500	1.3400	1.4600	+5.797%	739	3,421	-13.014%
2026-01-16	1.4300	1.4500	1.2900	1.3800	-6.122%	679	3,399	-7.971%
2026-01-15	1.3900	1.4700	1.2700	1.4700	+8.088%	718	3,399	-13.605%
2026-01-14	1.3600	1.4800	1.2000	1.3600	-2.158%	567	3,292	-6.618%
2026-01-13	1.3500	1.4800	1.3000	1.3900	+1.460%	571	3,254	-8.633%
2026-01-12	1.3200	1.5600	1.3200	1.3700	0.000%	157	3,220	-7.299%
2026-01-09	1.3200	1.3700	1.2000	1.3700	-6.164%	242	3,207	-7.299%
2026-01-08	1.5300	1.5500	1.4100	1.4600	-3.311%	225	3,156	-13.014%
2026-01-07	1.3300	1.5100	1.2700	1.5100	+13.534%	599	3,132	-15.894%
2026-01-06	1.4000	1.4600	1.2500	1.3300	-8.276%	402	3,096	-4.511%
2026-01-05	1.4600	1.5000	1.3700	1.4500	+0.694%	411	3,166	-12.414%
2026-01-02	1.5100	1.5200	1.4200	1.4400	-4.000%	1,494	3,166	-11.806%
2025-12-31	1.5500	1.5700	1.4900	1.5000	-2.597%	482	1,487	-15.333%
2025-12-30	1.5700	1.6300	1.5200	1.5400	0.000%	649	1,487	-17.532%
2025-12-29	1.5500	1.6200	1.4900	1.5400	+0.654%	643	1,322	-17.532%
2025-12-26	1.4900	1.5700	1.4600	1.5300	-0.649%	788	1,234	-16.993%
2025-12-24	1.5400	1.5400	1.5400	1.5400	+0.654%	1	585	-17.532%
2025-12-23	1.6200	1.6200	1.5300	1.5300	+2.000%	2	585	-16.993%
2025-12-19	1.5000	1.5000	1.5000	1.5000	-0.662%	11	585	-15.333%
2025-12-17	1.5100	1.5100	1.5100	1.5100	+3.425%	2	574	-15.894%
2025-12-11	1.4600	1.4600	1.4600	1.4600	-2.667%	1	573	-13.014%
2025-12-10	1.5000	1.5000	1.5000	1.5000	+3.448%	2	572	-15.333%
2025-12-09	1.4900	1.4900	1.4500	1.4500	-7.643%	3	570	-12.414%
2025-12-08	1.5700	1.5700	1.5700	1.5700	+1.290%	5	568	-19.108%
2025-12-03	1.5500	1.5500	1.5500	1.5500	-2.516%	1	563	-18.065%
2025-12-02	1.6400	1.6400	1.5900	1.5900	+3.922%	2	562	-20.126%
2025-11-26	1.6300	1.6300	1.5000	1.5300	-7.273%	567	3	-16.993%
2025-11-25	1.6000	1.6500	1.6000	1.6500	-5.714%	2	3	-23.030%
2025-11-20	1.7500	1.7500	1.7500	1.7500	-1.130%	1	1	-27.429%
2025-11-19	1.7800	1.7900	1.7500	1.7700	+3.509%	8	2,882	-28.249%
2025-11-17	1.7700	1.7900	1.7100	1.7100	-1.724%	23	2,882	-25.731%
2025-11-14	1.7100	1.7600	1.6100	1.7400	+4.819%	42	2,877	-27.011%
2025-11-13	1.6100	1.6700	1.6000	1.6600	+3.106%	22	2,868	-23.494%
2025-11-12	1.7400	1.7400	1.5000	1.6100	-10.556%	21	2,862	-21.118%
2025-11-11	1.7400	1.8000	1.6900	1.8000	0.000%	77	2,847	-29.444%
2025-11-10	1.9200	1.9200	1.7300	1.8000	-7.692%	24	2,860	-29.444%
2025-11-07	2.1000	2.1700	1.9200	1.9500	-2.985%	810	2,856	-34.872%
2025-11-06	2.1900	2.1900	1.9300	2.0100	+3.608%	43	2,324	-36.816%
2025-11-05	1.9600	2.0000	1.9400	1.9400	-3.000%	6	2,309	-34.536%
2025-11-04	2.0400	2.0600	1.9600	2.0000	+3.627%	26	2,309	-36.500%
2025-11-03	1.9700	2.0100	1.9100	1.9300	0.000%	26	2,309	-34.197%
2025-10-31	2.0200	2.0200	1.9300	1.9300	-3.500%	35	2,309	-34.197%
2025-10-30	2.0100	2.0400	1.9300	2.0000	+3.627%	52	2,311	-36.500%
2025-10-29	1.9700	1.9800	1.8600	1.9300	-3.980%	88	2,320	-34.197%
2025-10-28	1.9600	2.0600	1.8100	2.0100	+6.915%	288	2,327	-36.816%
2025-10-27	2.0200	2.0800	1.8800	1.8800	-3.093%	339	2,399	-32.447%
2025-10-24	1.7900	2.0100	1.7900	1.9400	-4.433%	279	2,399	-34.536%
2025-10-23	2.0800	2.1000	1.9500	2.0300	-3.333%	223	2,429	-37.438%
2025-10-22	2.1800	2.2000	2.0300	2.1000	+8.247%	264	2,394	-39.524%
2025-10-21	2.0300	2.0300	1.8800	1.9400	+1.571%	235	2,371	-34.536%
2025-10-20	2.0500	2.0500	1.8900	1.9100	-8.173%	221	2,364	-33.508%
2025-10-17	2.0900	2.1200	1.9700	2.0800	+1.961%	24	2,300	-38.942%
2025-10-16	2.0900	2.0900	2.0000	2.0400	+0.990%	34	2,294	-37.745%
2025-10-15	1.9300	2.0300	1.9300	2.0200	+4.663%	50	2,290	-37.129%
2025-10-14	2.1300	2.1300	1.9300	1.9300	-2.525%	133	2,278	-34.197%
2025-10-13	1.9700	2.0000	1.9500	1.9800	+3.665%	29	2,268	-35.859%
2025-10-10	1.9000	1.9500	1.8200	1.9100	+3.243%	257	2,248	-33.508%
2025-10-09	1.8700	1.9300	1.7600	1.8500	0.000%	215	2,177	-31.351%
2025-10-08	1.8000	1.9000	1.7100	1.8500	+2.778%	124	2,067	-31.351%
2025-10-07	1.8400	1.8400	1.7600	1.8000	-10.000%	8	2,067	-29.444%
2025-10-06	1.8600	2.0000	1.4500	2.0000	+4.167%	108	2,062	-36.500%
2025-10-03	1.8500	1.9200	1.8200	1.9200	-4.000%	61	2,135	-33.854%
2025-10-02	1.9300	2.3500	1.9300	2.0000	+4.712%	105	2,136	-36.500%
2025-10-01	1.9600	2.1000	1.8100	1.9100	-3.535%	443	2,037	-33.508%
2025-09-30	2.0000	2.0400	1.9000	1.9800	0.000%	204	2,042	-35.859%
2025-09-29	1.9500	2.0700	1.9300	1.9800	+4.762%	302	2,008	-35.859%
2025-09-26	1.9600	2.1200	1.7800	1.8900	+0.532%	681	1,836	-32.804%
2025-09-25	2.1400	2.1600	1.8400	1.8800	-9.179%	506	1,662	-32.447%
2025-09-24	2.3500	2.3700	2.0100	2.0700	-8.000%	487	1,544	-38.647%
2025-09-23	2.1500	2.2800	2.0000	2.2500	+13.636%	151	1,519	-43.556%
2025-09-22	1.9100	2.1100	1.7300	1.9800	+2.062%	419	1,517	-35.859%
2025-09-19	1.8600	2.0200	1.7800	1.9400	+2.646%	391	1,509	-34.536%
2025-09-18	1.9300	1.9700	1.8500	1.8900	+1.070%	65	1,309	-32.804%
2025-09-17	1.9400	2.0000	1.7900	1.8700	-5.076%	391	1,313	-32.086%
2025-09-16	1.8400	2.0700	1.8400	1.9700	+8.840%	459	1,426	-35.533%
2025-09-15	1.8100	1.9500	1.7200	1.8100	-0.549%	259	1,262	-29.834%
2025-09-12	1.8800	2.0700	1.7400	1.8200	+1.111%	368	1,255	-30.220%
2025-09-11	2.2000	2.2000	1.7800	1.8000	-26.531%	613	1,078	-29.444%
2025-09-10	2.4200	3.1500	2.3600	2.4500	+2.083%	293	758	-48.163%
2025-09-09	2.4900	2.5000	2.3200	2.4000	-2.041%	415	747	-47.083%
2025-09-08	2.2800	2.5800	1.9500	2.4500	+3.814%	288	735	-48.163%
2025-09-05	2.3800	2.4600	2.3100	2.3600	-8.171%	239	616	-46.186%
2025-09-04	2.6500	2.6500	2.5400	2.5700	-6.545%	291	620	-50.584%
2025-09-03	2.7100	2.7500	2.6900	2.7500	+0.733%	68	555	-53.818%
2025-09-02	2.9000	2.9000	2.7200	2.7300	-5.536%	109	509	-53.480%
2025-08-29	2.8300	2.9000	2.8100	2.8900	-3.667%	67	479	-56.055%
2025-08-27	2.8400	3.0300	2.8400	3.0000	0.000%	113	479	-57.667%
2025-08-26	2.9900	3.0000	2.7500	3.0000	+1.695%	41	493	-57.667%
2025-08-25	2.8800	3.0000	2.5500	2.9500	+1.724%	119	495	-56.949%
2025-08-22	3.0500	3.0500	2.9000	2.9000	-7.051%	63	485	-56.207%
2025-08-19	3.3500	3.3500	3.1200	3.1200	+0.645%	6	501	-59.295%
2025-08-18	3.1000	3.1000	3.1000	3.1000	-7.463%	50	496	-59.032%
2025-08-15	3.3500	3.3500	3.2000	3.3500	-0.298%	4	496	-62.090%
2025-08-14	3.4000	3.4000	3.3600	3.3600	-5.352%	3	497	-62.202%
2025-08-11	3.5500	3.5500	3.5500	3.5500	-2.740%	1	496	-64.225%
2025-08-08	3.6500	3.6500	3.6500	3.6500	-1.351%	10	496	-65.205%
2025-08-07	3.7000	3.7500	3.7000	3.7000	+3.641%	287	491	-65.676%
2025-08-04	3.5700	3.5700	3.5700	3.5700	+0.281%	2	489	-64.426%
2025-08-01	3.6500	3.6500	3.5600	3.5600	-1.657%	11	491	-64.326%
2025-07-31	3.6200	3.6200	3.6200	3.6200	+2.841%	10	481	-64.917%
2025-07-30	3.5200	3.5200	3.5200	3.5200	-2.222%	10	471	-63.920%
2025-07-29	3.6000	3.6000	3.6000	3.6000	+2.857%	3	466	-64.722%
2025-07-28	3.4500	3.5000	3.4500	3.5000	+2.941%	2	469	-63.714%
2025-07-25	3.6600	3.6600	3.3800	3.4000	+6.250%	9	470	-62.647%
2025-07-24	3.2000	3.2000	3.2000	3.2000	-5.882%	10	477	-60.313%
2025-07-23	3.4300	3.4800	3.3500	3.4000	+0.890%	45	487	-62.647%
2025-07-22	3.3100	3.5000	3.3000	3.3700	-0.296%	403	501	-62.315%
2025-07-21	3.4500	3.6900	3.0000	3.3800	+6.625%	257	234	-62.426%
2025-07-18	3.6000	3.6000	3.1700	3.1700	-15.241%	15	11	-59.937%
2025-07-17	3.8000	3.8000	3.7400	3.7400	0.000%	3	0	-66.043%

.dark-mode .N3S7ZX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N3S7ZX{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20270115P5OPEN Jan 15 2027 5.00 Put (OPEN270115P00005000)option OPRA

OPEN20270115P5
OPEN Jan 15 2027 5.00 Put (OPEN270115P00005000)
option OPRA