Dark

OPEN20270115P7
OPEN Jan 15 2027 7.00 Put (OPEN270115P00007000)
option OPRA

EOD

Jul 9, 2026

2.66-3.273%(-0.09)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.6400	2.6600	2.6400	2.6600	-3.273%	11	8,582	0.000%
2026-07-07	2.7500	2.7500	2.7000	2.7500	-11.290%	3	8,581	-3.273%
2026-06-18	3.1000	3.1000	3.1000	3.1000	+1.639%	5	8,577	-14.194%
2026-06-15	3.0500	3.0500	3.0500	3.0500	0.000%	1	8,577	-12.787%
2026-06-10	3.2900	3.2900	3.0500	3.0500	-6.154%	13	8,577	-12.787%
2026-06-08	3.2100	3.2500	3.2100	3.2500	+0.932%	15	8,578	-18.154%
2026-06-05	3.2000	3.2200	3.2000	3.2200	+7.333%	6	8,591	-17.391%
2026-06-04	3.0000	3.0000	3.0000	3.0000	+7.143%	19	8,585	-11.333%
2026-06-03	2.8000	2.8000	2.8000	2.8000	+3.704%	10	8,604	-5.000%
2026-06-02	2.7000	2.7000	2.7000	2.7000	-2.527%	2	8,594	-1.481%
2026-06-01	2.7600	2.7700	2.7600	2.7700	+0.362%	10	8,594	-3.971%
2026-05-28	2.8200	2.8200	2.7600	2.7600	-8.000%	4	8,594	-3.623%
2026-05-27	3.0000	3.0000	3.0000	3.0000	0.000%	60	8,590	-11.333%
2026-05-26	3.0200	3.0200	3.0000	3.0000	-4.762%	120	8,543	-11.333%
2026-05-21	3.0900	3.1500	3.0900	3.1500	-4.545%	3	8,473	-15.556%
2026-05-19	3.3000	3.3000	3.3000	3.3000	+1.538%	1	8,473	-19.394%
2026-05-18	3.2500	3.2500	3.2500	3.2500	+4.839%	10	8,471	-18.154%
2026-05-14	3.1000	3.1000	3.1000	3.1000	+1.639%	36	8,471	-14.194%
2026-05-12	3.0500	3.0500	3.0500	3.0500	+7.394%	1	8,471	-12.787%
2026-05-11	2.8800	2.8900	2.8400	2.8400	+1.068%	206	8,471	-6.338%
2026-05-08	2.9200	2.9200	2.7600	2.8100	+4.074%	100	8,435	-5.338%
2026-05-07	2.6800	2.7000	2.6800	2.7000	-2.174%	7	8,535	-1.481%
2026-05-06	2.7500	2.7600	2.7500	2.7600	-1.429%	5	8,534	-3.623%
2026-05-05	2.8000	2.8000	2.8000	2.8000	0.000%	19	8,539	-5.000%
2026-05-04	2.6900	2.8600	2.6900	2.8000	+4.869%	166	8,539	-5.000%
2026-05-01	2.6700	2.6700	2.6700	2.6700	-6.316%	1	8,402	-0.375%
2026-04-30	2.8700	2.8700	2.8500	2.8500	+2.151%	70	8,402	-6.667%
2026-04-29	2.7900	2.7900	2.7900	2.7900	+2.574%	35	8,472	-4.659%
2026-04-28	2.7200	2.7200	2.7200	2.7200	+0.369%	5	8,507	-2.206%
2026-04-24	2.7100	2.7100	2.7100	2.7100	-0.733%	30	8,507	-1.845%
2026-04-22	2.7500	2.7500	2.7300	2.7300	+1.487%	501	8,537	-2.564%
2026-04-21	2.6000	2.6900	2.5900	2.6900	-2.536%	27	8,595	-1.115%
2026-04-20	2.7600	2.7700	2.7600	2.7600	-1.429%	4	8,595	-3.623%
2026-04-17	2.7300	2.8000	2.7300	2.8000	+2.190%	6	8,598	-5.000%
2026-04-16	2.8000	2.8100	2.7400	2.7400	-8.970%	12	8,598	-2.920%
2026-04-15	3.0000	3.0100	2.9900	3.0100	-2.903%	5	8,593	-11.628%
2026-04-14	3.1500	3.1500	3.1000	3.1000	-3.125%	11	8,592	-14.194%
2026-04-10	3.1200	3.2000	3.1200	3.2000	0.000%	151	8,593	-16.875%
2026-04-09	3.2000	3.2000	3.2000	3.2000	+12.281%	40	8,593	-16.875%
2026-04-08	2.8500	2.8500	2.8500	2.8500	-9.524%	3	8,613	-6.667%
2026-04-07	3.1500	3.1500	3.1500	3.1500	+4.305%	3	8,613	-15.556%
2026-04-06	3.0300	3.0300	3.0200	3.0200	+0.667%	350	8,613	-11.921%
2026-04-02	3.2300	3.2300	3.0000	3.0000	-9.091%	6	8,539	-11.333%
2026-03-30	3.0500	3.3000	3.0500	3.3000	+6.109%	6	8,539	-19.394%
2026-03-27	3.1000	3.1100	3.1000	3.1100	+7.241%	44	8,544	-14.469%
2026-03-26	2.9000	2.9000	2.9000	2.9000	-0.344%	14	8,588	-8.276%
2026-03-25	2.8700	2.9100	2.8700	2.9100	+1.394%	6	8,602	-8.591%
2026-03-24	2.8700	2.8700	2.8700	2.8700	+1.773%	1	8,603	-7.317%
2026-03-23	2.9000	2.9000	2.8200	2.8200	-4.407%	9	8,604	-5.674%
2026-03-20	2.9500	2.9500	2.9500	2.9500	+1.375%	1	8,604	-9.831%
2026-03-19	2.9100	2.9100	2.9100	2.9100	+4.301%	1	8,605	-8.591%
2026-03-18	2.7900	2.7900	2.7900	2.7900	+2.574%	1	8,606	-4.659%
2026-03-17	2.7800	2.7800	2.7200	2.7200	-8.725%	3	8,607	-2.206%
2026-03-16	2.9800	2.9800	2.9800	2.9800	-3.871%	1	8,606	-10.738%
2026-03-13	3.1000	3.1000	3.1000	3.1000	+4.377%	18	8,607	-14.194%
2026-03-11	2.9700	2.9700	2.9700	2.9700	+2.062%	1	8,625	-10.438%
2026-03-10	2.9100	2.9100	2.9100	2.9100	-3.960%	1	8,625	-8.591%
2026-03-05	2.9900	3.0300	2.9900	3.0300	+0.331%	63	8,625	-12.211%
2026-03-04	3.0200	3.0400	3.0200	3.0200	-1.307%	32	8,624	-11.921%
2026-03-03	3.0600	3.0600	3.0600	3.0600	+3.729%	20	8,655	-13.072%
2026-03-02	2.9900	3.0000	2.9500	2.9500	0.000%	13	8,675	-9.831%
2026-02-27	2.9400	2.9500	2.9400	2.9500	0.000%	6	8,666	-9.831%
2026-02-26	2.9500	2.9500	2.9500	2.9500	-6.349%	2	8,666	-9.831%
2026-02-24	3.2000	3.2000	3.1500	3.1500	-3.670%	4	8,666	-15.556%
2026-02-23	3.1500	3.2700	3.1100	3.2700	+5.484%	15	8,668	-18.654%
2026-02-20	3.1000	3.3300	2.6000	3.1000	-7.463%	113	8,658	-14.194%
2026-02-13	3.3500	3.3500	3.3500	3.3500	+4.688%	1	8,615	-20.597%
2026-02-11	3.2000	3.2000	3.2000	3.2000	+3.896%	5	8,615	-16.875%
2026-02-10	3.1000	3.1000	3.0800	3.0800	-0.645%	21	8,615	-13.636%
2026-02-09	3.1000	3.1000	3.1000	3.1000	-0.641%	20	8,594	-14.194%
2026-02-06	3.1200	3.1500	3.1200	3.1200	-4.000%	45	8,574	-14.744%
2026-02-04	3.2500	3.2500	3.2500	3.2500	+3.834%	50	8,554	-18.154%
2026-02-02	3.1300	3.1300	3.1300	3.1300	+8.681%	1	8,604	-15.016%
2026-01-30	2.8800	2.8800	2.8800	2.8800	+0.348%	1	8,603	-7.639%
2026-01-29	2.8700	2.8700	2.8700	2.8700	+4.364%	1	8,602	-7.317%
2026-01-28	2.8300	2.8400	2.7500	2.7500	-2.482%	1,098	8,601	-3.273%
2026-01-27	2.7500	2.8200	2.7500	2.8200	+1.805%	8	7,523	-5.674%
2026-01-26	2.7000	2.7700	2.7000	2.7700	-4.152%	51	7,523	-3.971%
2026-01-23	2.6600	2.9900	2.6600	2.8900	+10.305%	8	7,479	-7.958%
2026-01-21	2.6500	2.7600	2.6000	2.6200	-5.415%	600	7,476	+1.527%
2026-01-20	2.6500	2.7900	2.6300	2.7700	+4.528%	983	7,344	-3.971%
2026-01-16	2.6600	2.7300	2.5100	2.6500	-1.852%	742	7,093	+0.377%
2026-01-15	2.5900	2.7500	2.5900	2.7000	+2.662%	726	7,093	-1.481%
2026-01-14	3.0800	3.0800	2.4700	2.6300	0.000%	550	7,047	+1.141%
2026-01-13	2.5100	2.6600	2.4900	2.6300	+2.734%	1,229	7,004	+1.141%
2026-01-12	2.5700	2.7400	2.5000	2.5600	+2.811%	332	6,357	+3.906%
2026-01-09	2.4200	2.5000	2.3000	2.4900	-8.791%	357	6,342	+6.827%
2026-01-08	2.8100	2.8100	2.6500	2.7300	-0.727%	883	6,271	-2.564%
2026-01-07	2.4700	3.0000	2.4700	2.7500	+8.268%	1,261	5,611	-3.273%
2026-01-06	2.6000	2.7200	2.5400	2.5400	-6.960%	1,405	4,966	+4.724%
2026-01-05	2.6800	2.8100	2.6600	2.7300	-2.500%	428	4,155	-2.564%
2026-01-02	2.7300	2.8700	2.7000	2.8000	+2.564%	287	4,155	-5.000%
2025-12-31	2.8100	2.9200	2.7300	2.7300	-6.186%	113	4,045	-2.564%
2025-12-30	2.9600	2.9800	2.8300	2.9100	-0.683%	550	4,045	-8.591%
2025-12-29	2.8100	2.9800	2.7500	2.9300	+4.643%	671	3,996	-9.215%
2025-12-26	2.7600	2.9000	2.7500	2.8000	+1.083%	433	3,896	-5.000%
2025-12-24	2.8100	2.8100	2.7200	2.7700	+1.095%	16	3,860	-3.971%
2025-12-23	2.7400	2.8100	2.7400	2.7400	+1.107%	3	3,860	-2.920%
2025-12-22	2.6600	2.7100	2.6100	2.7100	-2.518%	48	3,858	-1.845%
2025-12-19	2.8000	2.8000	2.7800	2.7800	+1.091%	464	3,813	-4.317%
2025-12-18	2.7600	2.8400	2.7200	2.7500	-0.362%	58	3,802	-3.273%
2025-12-17	2.7100	2.8400	2.7100	2.7600	+1.845%	63	3,749	-3.623%
2025-12-16	2.7700	2.8900	2.7100	2.7100	-3.559%	28	3,693	-1.845%
2025-12-15	2.9500	2.9500	2.8100	2.8100	-1.056%	43	3,682	-5.338%
2025-12-12	2.7800	2.8400	2.6900	2.8400	+2.899%	710	3,641	-6.338%
2025-12-11	2.7000	2.8400	2.7000	2.7600	+2.222%	35	2,955	-3.623%
2025-12-10	2.7100	2.8600	2.5700	2.7000	0.000%	1,216	2,946	-1.481%
2025-12-09	2.7600	2.8100	2.6700	2.7000	-2.527%	167	1,958	-1.481%
2025-12-08	2.7900	2.8500	2.7700	2.7700	-0.360%	890	1,863	-3.971%
2025-12-05	2.6800	2.8300	2.6800	2.7800	+0.725%	38	985	-4.317%
2025-12-04	2.7600	2.7800	2.7600	2.7600	-2.128%	39	1,018	-3.623%
2025-12-03	2.9700	2.9700	2.7800	2.8200	-1.053%	406	979	-5.674%
2025-12-02	2.8400	2.8700	2.7200	2.8500	-0.697%	20	976	-6.667%
2025-12-01	2.7300	2.9000	2.7300	2.8700	+2.867%	57	974	-7.317%
2025-11-28	2.7200	2.8000	2.7200	2.7900	-0.357%	8	921	-4.659%
2025-11-26	2.7100	2.8800	2.7100	2.8000	+1.083%	101	919	-5.000%
2025-11-25	2.9200	2.9700	2.7700	2.7700	-6.102%	1,042	919	-3.971%
2025-11-24	2.9900	2.9900	2.9500	2.9500	-5.751%	3	434	-9.831%
2025-11-21	3.1400	3.2000	3.1300	3.1300	-5.723%	46	431	-15.016%
2025-11-20	3.0000	3.3200	3.0000	3.3200	+6.752%	27	432	-19.880%
2025-11-19	3.0600	3.2000	3.0600	3.1100	+5.424%	419	408	-14.469%
2025-11-17	3.0000	3.1500	2.8200	2.9500	-0.673%	722	11,384	-9.831%
2025-11-14	2.9100	3.2900	2.8900	2.9700	+2.414%	3,724	10,919	-10.438%
2025-11-13	2.8600	2.9700	2.7700	2.9000	+9.434%	12,680	10,012	-8.276%
2025-11-12	2.9500	3.0900	2.6500	2.6500	-11.074%	897	4,825	+0.377%
2025-11-11	3.1000	3.1000	2.9300	2.9800	-3.871%	260	3,969	-10.738%
2025-11-10	3.1400	3.2100	2.9800	3.1000	-7.186%	83	3,792	-14.194%
2025-11-07	3.8000	3.8000	3.2500	3.3400	-2.053%	151	3,799	-20.359%
2025-11-06	3.2700	3.4500	3.2500	3.4100	-6.575%	473	3,870	-21.994%
2025-11-05	3.4000	3.6500	3.2700	3.6500	+7.353%	51	3,551	-27.123%
2025-11-04	3.4000	3.4300	3.2000	3.4000	+4.294%	39	3,548	-21.765%
2025-11-03	3.3000	3.3600	3.2100	3.2600	-2.687%	71	3,552	-18.405%
2025-10-31	3.4000	3.4000	3.2200	3.3500	-0.298%	228	3,552	-20.597%
2025-10-30	3.3500	3.4500	3.2800	3.3600	+1.818%	133	3,545	-20.833%
2025-10-29	3.3500	3.3500	3.0000	3.3000	+1.538%	242	3,575	-19.394%
2025-10-28	3.2400	3.4400	3.1600	3.2500	+1.562%	324	3,563	-18.154%
2025-10-27	3.2800	3.4600	3.2000	3.2000	-2.141%	335	3,647	-16.875%
2025-10-24	3.2200	3.3800	3.2100	3.2700	-5.217%	456	3,647	-18.654%
2025-10-23	3.4000	3.5300	3.3600	3.4500	-4.167%	265	3,422	-22.899%
2025-10-22	3.5500	3.6800	3.4700	3.6000	+6.195%	267	3,415	-26.111%
2025-10-21	3.3300	3.4500	3.2500	3.3900	-0.294%	276	3,353	-21.534%
2025-10-20	3.3100	3.4300	3.2500	3.4000	-4.762%	366	3,339	-21.765%
2025-10-17	3.4700	3.5700	3.4000	3.5700	+2.586%	71	3,282	-25.490%
2025-10-16	3.3600	3.5100	3.3600	3.4800	+0.870%	111	3,264	-23.563%
2025-10-15	3.4000	3.4500	3.2800	3.4500	+2.985%	181	3,298	-22.899%
2025-10-14	3.5000	3.5500	3.3500	3.3500	+1.515%	219	3,276	-20.597%
2025-10-13	3.2000	3.4500	3.2000	3.3000	+1.538%	26	3,367	-19.394%
2025-10-10	3.2600	3.3900	3.1000	3.2500	-1.813%	197	3,354	-18.154%
2025-10-09	3.2000	3.3100	3.0300	3.3100	+3.438%	133	3,294	-19.637%
2025-10-08	2.8800	3.2100	2.8800	3.2000	+10.727%	157	3,282	-16.875%
2025-10-07	3.0700	3.1500	2.8900	2.8900	-5.246%	381	3,250	-7.958%
2025-10-06	3.2900	3.3300	3.0500	3.0500	-6.154%	204	3,265	-12.787%
2025-10-03	3.2700	3.3000	3.1000	3.2500	-0.915%	93	3,254	-18.154%
2025-10-02	3.2900	3.3800	3.2800	3.2800	-2.090%	16	3,263	-18.902%
2025-10-01	3.3900	3.4100	3.2000	3.3500	0.000%	213	3,257	-20.597%
2025-09-30	3.3800	3.4300	3.2600	3.3500	+1.515%	175	3,281	-20.597%
2025-09-29	3.3300	3.4000	3.2600	3.3000	+0.304%	198	3,229	-19.394%
2025-09-26	3.4000	3.4200	3.1700	3.2900	+0.305%	748	3,148	-19.149%
2025-09-25	3.4000	3.5600	3.1800	3.2800	-6.818%	561	2,938	-18.902%
2025-09-24	3.6500	3.7100	3.3900	3.5200	-6.133%	850	2,784	-24.432%
2025-09-23	3.4000	3.8000	3.4000	3.7500	+7.143%	492	2,524	-29.067%
2025-09-22	3.2500	3.5200	3.1100	3.5000	+6.061%	587	2,160	-24.000%
2025-09-19	3.2500	3.3600	2.4000	3.3000	+2.167%	322	2,064	-19.394%
2025-09-18	3.1500	3.2900	3.1500	3.2300	-1.223%	222	1,999	-17.647%
2025-09-17	3.4000	3.4200	3.0500	3.2700	-2.388%	459	1,937	-18.654%
2025-09-16	3.2500	3.4000	3.1500	3.3500	+4.688%	411	1,828	-20.597%
2025-09-15	3.1500	3.2800	3.0200	3.2000	0.000%	324	1,660	-16.875%
2025-09-12	3.3000	3.4500	2.9900	3.2000	+6.667%	786	1,624	-16.875%
2025-09-11	3.7700	3.7900	2.8000	3.0000	-25.000%	539	1,338	-11.333%
2025-09-10	3.8900	4.6400	3.8500	4.0000	0.000%	228	884	-33.500%
2025-09-09	4.0000	4.0800	3.8300	4.0000	-1.720%	392	833	-33.500%
2025-09-08	3.7700	4.0800	3.7700	4.0700	+4.359%	349	819	-34.644%
2025-09-05	3.9000	3.9500	3.8500	3.9000	-4.878%	93	719	-31.795%
2025-09-04	4.1000	4.1000	4.1000	4.1000	-5.747%	1	629	-35.122%
2025-09-03	4.3500	4.3500	4.3500	4.3500	-1.806%	2	629	-38.851%
2025-09-02	4.6800	4.6800	4.4300	4.4300	-0.449%	9	629	-39.955%
2025-08-29	4.5000	4.5000	4.4500	4.4500	-4.301%	452	723	-40.225%
2025-08-28	4.6500	4.6500	4.6500	4.6500	-1.064%	6	723	-42.796%
2025-08-27	4.7000	4.7000	4.7000	4.7000	0.000%	10	723	-43.404%
2025-08-26	4.5500	4.7000	4.5500	4.7000	+3.297%	8	713	-43.404%
2025-08-25	4.5500	4.6000	4.4500	4.5500	-2.570%	240	713	-41.538%
2025-08-22	4.8000	4.8000	4.6700	4.6700	-4.694%	7	518	-43.041%
2025-08-21	4.9500	4.9500	4.8500	4.9000	-2.970%	27	518	-45.714%
2025-08-20	4.9500	5.0500	4.9500	5.0500	+5.208%	10	495	-47.327%
2025-08-19	4.8500	4.8500	4.8000	4.8000	-1.031%	100	485	-44.583%
2025-08-18	4.9000	4.9000	4.8500	4.8500	-2.020%	115	585	-45.155%
2025-08-15	5.0400	5.0500	4.9500	4.9500	-4.624%	4	484	-46.263%
2025-08-14	5.1900	5.1900	5.1900	5.1900	-3.889%	1	482	-48.748%
2025-08-12	5.3000	5.4000	5.3000	5.4000	-0.917%	452	481	-50.741%
2025-08-11	5.4500	5.4500	5.4500	5.4500	-1.802%	1	29	-51.193%
2025-08-08	5.5500	5.5500	5.5500	5.5500	+2.778%	1	30	-52.072%
2025-08-01	5.4400	5.4400	5.4000	5.4000	+1.887%	21	29	-50.741%
2025-07-29	5.4100	5.4100	5.3000	5.3000	+0.952%	2	20	-49.811%
2025-07-25	5.2200	5.2500	5.2200	5.2500	+0.575%	2	20	-49.333%
2025-07-23	5.3000	5.3000	5.2200	5.2200	-15.806%	6	19	-49.042%
2025-07-22	5.1000	6.2000	5.1000	6.2000	0.000%	13	0	-57.097%

.dark-mode .dtNPSr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dtNPSr{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20270115P7OPEN Jan 15 2027 7.00 Put (OPEN270115P00007000)option OPRA

OPEN20270115P7
OPEN Jan 15 2027 7.00 Put (OPEN270115P00007000)
option OPRA