Dark

OPEN20271217P2
OPEN Dec 17 2027 2.00 Put (OPEN271217P00002000)
option OPRA

EOD

Jul 9, 2026

0.3300-8.333%(-0.0300)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.3300	0.3300	0.3300	0.3300	-8.333%	200	412	0.000%
2026-07-06	0.3600	0.3600	0.3600	0.3600	+2.857%	1	212	-8.333%
2026-07-01	0.3500	0.3500	0.3500	0.3500	-14.634%	40	212	-5.714%
2026-06-29	0.4100	0.4100	0.4100	0.4100	-6.818%	2	212	-19.512%
2026-06-23	0.4400	0.4400	0.4400	0.4400	-8.333%	40	212	-25.000%
2026-06-05	0.4800	0.4800	0.4800	0.4800	+26.316%	40	230	-31.250%
2026-05-14	0.3800	0.3800	0.3800	0.3800	+11.765%	40	190	-13.158%
2026-05-06	0.3400	0.3400	0.3400	0.3400	-19.048%	40	230	-2.941%
2026-04-23	0.4200	0.4200	0.4200	0.4200	+5.000%	10	270	-21.429%
2026-04-21	0.4000	0.4000	0.4000	0.4000	+5.263%	10	260	-17.500%
2026-04-17	0.4400	0.4400	0.3800	0.3800	-13.636%	12	260	-13.158%
2026-04-15	0.4400	0.4400	0.4400	0.4400	0.000%	3	249	-25.000%
2026-04-07	0.4400	0.4400	0.4400	0.4400	-8.333%	1	246	-25.000%
2026-03-30	0.4800	0.4800	0.4800	0.4800	0.000%	1	247	-31.250%
2026-03-10	0.4800	0.4800	0.4800	0.4800	-2.041%	1	246	-31.250%
2026-03-03	0.4900	0.4900	0.4900	0.4900	-2.000%	55	245	-32.653%
2026-02-26	0.5100	0.5900	0.5000	0.5000	-1.961%	84	190	-34.000%
2026-02-20	0.5100	0.5100	0.5100	0.5100	-15.000%	40	173	-35.294%
2026-02-19	0.6000	0.6000	0.6000	0.6000	+9.091%	1	133	-45.000%
2026-02-12	0.5500	0.5500	0.5500	0.5500	+120.000%	50	132	-40.000%
2026-02-06	0.2500	0.2500	0.2500	0.2500	-46.809%	1	82	+32.000%
2026-01-26	0.4700	0.4700	0.4700	0.4700	-2.083%	3	82	-29.787%
2026-01-23	0.4800	0.4800	0.4800	0.4800	-18.644%	10	82	-31.250%
2025-12-12	0.5900	0.5900	0.5900	0.5900	-1.667%	20	72	-44.068%
2025-12-08	0.6000	0.6000	0.6000	0.6000	0.000%	1	52	-45.000%
2025-12-04	0.6000	0.6000	0.6000	0.6000	+1.695%	9	52	-45.000%
2025-12-01	0.5900	0.5900	0.5900	0.5900	-6.349%	45	48	-44.068%
2025-11-20	0.6300	0.6300	0.6300	0.6300	+3.279%	45	48	-47.619%
2025-11-19	0.6100	0.6100	0.6100	0.6100	0.000%	3	3	-45.902%
2025-11-17	0.6100	0.6100	0.6100	0.6100	+7.018%	40	1,396	-45.902%
2025-11-13	0.5700	0.5700	0.5700	0.5700	-16.176%	20	1,436	-42.105%
2025-11-07	0.6800	0.6800	0.6800	0.6800	+3.030%	50	1,416	-51.471%
2025-11-06	0.6600	0.6600	0.6600	0.6600	-1.493%	45	1,416	-50.000%
2025-11-05	0.6800	0.6800	0.6700	0.6700	0.000%	90	1,371	-50.746%
2025-11-04	0.6700	0.6700	0.6700	0.6700	-1.471%	2	1,281	-50.746%
2025-10-31	0.6500	0.6800	0.6500	0.6800	+1.493%	62	1,281	-51.471%
2025-10-30	0.6700	0.6700	0.6700	0.6700	+11.667%	50	1,262	-50.746%
2025-10-29	0.6000	0.6000	0.6000	0.6000	-4.762%	150	1,212	-45.000%
2025-10-27	0.6200	0.6700	0.6100	0.6300	-10.000%	13	1,363	-47.619%
2025-10-17	0.7000	0.7000	0.7000	0.7000	-2.778%	1	1,363	-52.857%
2025-10-16	0.7200	0.7200	0.7200	0.7200	+10.769%	1	1,364	-54.167%
2025-10-15	0.6500	0.6500	0.6500	0.6500	-5.797%	8	1,364	-49.231%
2025-10-14	0.6400	0.7000	0.6400	0.6900	+9.524%	4	1,372	-52.174%
2025-10-09	0.5900	0.6300	0.5900	0.6300	+6.780%	55	1,372	-47.619%
2025-10-07	0.4900	0.5900	0.4900	0.5900	+18.000%	18	1,358	-44.068%
2025-10-06	0.5000	0.5000	0.5000	0.5000	-20.635%	20	1,373	-34.000%
2025-10-02	0.6000	0.6400	0.6000	0.6300	-5.970%	18	1,373	-47.619%
2025-09-29	0.6700	0.6800	0.6700	0.6700	+1.515%	255	1,389	-50.746%
2025-09-26	0.6600	0.6600	0.6600	0.6600	+24.528%	11	1,392	-50.000%
2025-09-25	0.6700	0.6700	0.5300	0.5300	-29.333%	9	1,390	-37.736%
2025-09-24	0.7500	0.7500	0.7500	0.7500	+15.385%	1	1,399	-56.000%
2025-09-23	0.6500	0.6500	0.6500	0.6500	+4.839%	5	1,400	-49.231%
2025-09-18	0.6200	0.6200	0.6200	0.6200	+12.727%	10	1,405	-46.774%
2025-09-17	0.6300	0.6300	0.5500	0.5500	-9.836%	13	1,415	-40.000%
2025-09-16	0.6000	0.6700	0.6000	0.6100	+3.390%	53	1,414	-45.902%
2025-09-15	0.6300	0.6700	0.5400	0.5900	+7.273%	158	1,398	-44.068%
2025-09-12	0.5500	0.5500	0.5500	0.5500	-15.385%	1	1,470	-40.000%
2025-09-11	0.7100	0.8500	0.6400	0.6500	-12.162%	397	1,469	-49.231%
2025-09-10	0.7500	0.7500	0.7400	0.7400	+1.370%	2	1,677	-55.405%
2025-09-09	0.7100	0.7300	0.7100	0.7300	-2.667%	253	1,675	-54.795%
2025-09-08	0.6300	0.7500	0.6300	0.7500	-3.846%	66	1,425	-56.000%
2025-09-05	0.8000	0.8000	0.7500	0.7800	-3.704%	144	1,369	-57.692%
2025-09-04	0.8000	0.8600	0.8000	0.8100	-8.989%	226	1,281	-59.259%
2025-09-02	0.9500	0.9500	0.8900	0.8900	-5.319%	217	1,501	-62.921%
2025-08-29	0.9700	0.9800	0.9200	0.9400	-3.093%	68	1,407	-64.894%
2025-08-28	0.9700	0.9700	0.9700	0.9700	-1.020%	11	1,407	-65.979%
2025-08-27	0.9300	0.9800	0.9300	0.9800	+2.083%	6	1,396	-66.327%
2025-08-26	0.9000	0.9600	0.8900	0.9600	+1.053%	13	1,392	-65.625%
2025-08-25	0.9500	1.0500	0.9100	0.9500	-4.040%	210	1,383	-65.263%
2025-08-22	1.0300	1.0300	0.9900	0.9900	-4.808%	43	1,243	-66.667%
2025-08-21	1.0700	1.0700	1.0400	1.0400	-3.704%	163	1,257	-68.269%
2025-08-20	1.0800	1.1100	1.0800	1.0800	+3.846%	8	1,096	-69.444%
2025-08-19	1.0000	1.0500	1.0000	1.0400	-3.704%	26	1,090	-68.269%
2025-08-18	1.0600	1.0800	0.9900	1.0800	+0.935%	296	1,071	-69.444%
2025-08-15	1.0600	1.1400	1.0600	1.0700	-3.604%	21	894	-69.159%
2025-08-14	1.1400	1.1800	1.1100	1.1100	-5.128%	97	895	-70.270%
2025-08-13	1.1700	1.1900	1.1700	1.1700	-0.847%	70	940	-71.795%
2025-08-12	1.1700	1.2000	1.1400	1.1800	-2.479%	29	871	-72.034%
2025-08-11	1.2500	1.2500	1.1700	1.2100	-3.200%	39	861	-72.727%
2025-08-08	1.2400	1.2500	1.2300	1.2500	-3.101%	50	834	-73.600%
2025-08-07	1.2400	1.2900	1.2400	1.2900	+6.612%	13	854	-74.419%
2025-08-06	1.2200	1.2500	1.2000	1.2100	+3.419%	203	853	-72.727%
2025-08-05	1.1800	1.1800	1.1400	1.1700	+1.739%	14	696	-71.795%
2025-08-04	1.1800	1.2800	1.1000	1.1500	-4.959%	338	686	-71.304%
2025-08-01	1.2600	1.2600	1.1400	1.2100	0.000%	20	557	-72.727%
2025-07-31	1.1500	1.2100	1.1000	1.2100	+5.217%	40	548	-72.727%
2025-07-30	1.1500	1.1800	1.1500	1.1500	0.000%	14	516	-71.304%
2025-07-29	1.1600	1.2100	1.0500	1.1500	+2.679%	37	504	-71.304%
2025-07-28	1.0700	1.1200	1.0400	1.1200	+6.667%	341	497	-70.536%
2025-07-25	1.0200	1.1100	0.9900	1.0500	+3.960%	137	168	-68.571%
2025-07-24	0.9200	1.0300	0.9200	1.0100	-6.481%	42	35	-67.327%
2025-07-23	1.0500	1.1000	1.0500	1.0800	0.000%	12	0	-69.444%

.dark-mode .nqSxl9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqSxl9{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20271217P2OPEN Dec 17 2027 2.00 Put (OPEN271217P00002000)option OPRA

OPEN20271217P2
OPEN Dec 17 2027 2.00 Put (OPEN271217P00002000)
option OPRA