Dark

OPEN20271217P3
OPEN Dec 17 2027 3.00 Put (OPEN271217P00003000)
option OPRA

EOD

Jul 6, 2026

0.7900-2.469%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.7900	0.7900	0.7900	0.7900	-2.469%	1	1,715	0.000%
2026-07-01	0.8100	0.8100	0.8100	0.8100	-8.989%	2	1,714	-2.469%
2026-06-30	0.8900	0.8900	0.8900	0.8900	-6.316%	2	1,716	-11.236%
2026-06-26	0.9200	0.9500	0.9200	0.9500	+1.064%	20	1,718	-16.842%
2026-06-12	0.9400	0.9400	0.9400	0.9400	+11.905%	2	1,716	-15.957%
2026-06-04	0.8100	0.9000	0.8100	0.8400	+1.205%	4	1,716	-5.952%
2026-05-27	0.8300	0.8300	0.8300	0.8300	-1.190%	2	1,716	-4.819%
2026-05-26	0.8200	0.8400	0.8000	0.8400	-8.696%	282	1,717	-5.952%
2026-05-20	0.9200	0.9200	0.9200	0.9200	0.000%	1	1,475	-14.130%
2026-05-18	0.9200	0.9200	0.9200	0.9200	+10.843%	2	1,474	-14.130%
2026-05-12	0.8300	0.8300	0.8300	0.8300	+3.750%	2	1,474	-4.819%
2026-05-11	0.8000	0.8000	0.8000	0.8000	+19.403%	1	1,474	-1.250%
2026-05-07	0.6700	0.6700	0.6700	0.6700	-16.250%	1	1,471	+17.910%
2026-04-27	0.8000	0.8000	0.8000	0.8000	-6.977%	50	1,470	-1.250%
2026-04-24	0.8600	0.8600	0.8600	0.8600	-1.149%	1	1,420	-8.140%
2026-04-23	0.8700	0.8700	0.8700	0.8700	+8.750%	10	1,419	-9.195%
2026-04-21	0.8000	0.8000	0.8000	0.8000	-2.439%	15	1,409	-1.250%
2026-04-17	0.8200	0.8200	0.8200	0.8200	-6.818%	11	1,409	-3.659%
2026-04-15	0.8800	0.8800	0.8800	0.8800	-6.383%	4	1,398	-10.227%
2026-04-02	0.9400	0.9400	0.9400	0.9400	+2.174%	20	1,374	-15.957%
2026-04-01	0.9200	0.9200	0.9200	0.9200	+2.222%	100	1,374	-14.130%
2026-03-31	0.9000	0.9000	0.9000	0.9000	-10.000%	10	1,274	-12.222%
2026-03-30	1.0000	1.0000	1.0000	1.0000	+6.383%	2	1,274	-21.000%
2026-03-27	0.9400	0.9400	0.9400	0.9400	+3.297%	41	1,274	-15.957%
2026-03-26	0.9000	0.9100	0.9000	0.9100	+1.111%	2	1,233	-13.187%
2026-03-18	0.9000	0.9000	0.9000	0.9000	-5.263%	2	1,231	-12.222%
2026-03-12	0.9700	0.9700	0.9500	0.9500	-11.215%	245	1,233	-16.842%
2026-02-23	1.0700	1.0700	1.0700	1.0700	+5.941%	10	1,013	-26.168%
2026-02-20	1.0100	1.0100	1.0100	1.0100	-9.009%	1	1,003	-21.782%
2026-02-12	1.0900	1.1100	1.0800	1.1100	-13.281%	913	1,003	-28.829%
2026-02-04	1.2800	1.2800	1.2800	1.2800	+25.490%	1	90	-38.281%
2026-02-03	1.0200	1.0200	1.0200	1.0200	+7.368%	2	89	-22.549%
2026-01-30	0.9500	0.9500	0.9500	0.9500	+14.458%	10	87	-16.842%
2026-01-23	0.8300	0.8300	0.8300	0.8300	-5.682%	20	79	-4.819%
2026-01-16	0.8800	0.8800	0.8800	0.8800	-2.222%	1	58	-10.227%
2026-01-15	0.9000	0.9000	0.9000	0.9000	-3.226%	1	58	-12.222%
2026-01-14	0.9500	0.9500	0.9100	0.9300	+6.897%	17	57	-15.054%
2026-01-13	0.8700	0.8700	0.8700	0.8700	-5.435%	20	42	-9.195%
2026-01-12	0.9200	0.9200	0.9200	0.9200	-8.000%	20	42	-14.130%
2026-01-07	0.9200	1.3000	0.9200	1.0000	+13.636%	3	42	-21.000%
2026-01-06	0.8800	0.8800	0.8800	0.8800	-16.190%	2	40	-10.227%
2025-12-11	1.0500	1.0500	1.0500	1.0500	+0.962%	4	39	-24.762%
2025-12-04	1.0400	1.0400	1.0400	1.0400	-8.772%	3	35	-24.038%
2025-12-02	1.1100	1.1400	1.1100	1.1400	0.000%	2	32	-30.702%
2025-11-24	1.1600	1.1700	1.1400	1.1400	+4.587%	31	31	-30.702%
2025-11-11	1.2000	1.2000	1.0800	1.0900	-9.167%	20	968	-27.523%
2025-11-07	1.2000	1.2000	1.2000	1.2000	-1.639%	10	976	-34.167%
2025-11-06	1.2200	1.2200	1.2200	1.2200	+5.172%	50	976	-35.246%
2025-10-31	1.1600	1.1600	1.1600	1.1600	-2.521%	50	976	-31.897%
2025-10-30	1.1900	1.1900	1.1900	1.1900	+0.847%	1	975	-33.613%
2025-10-28	1.1800	1.1800	1.1800	1.1800	-0.840%	10	975	-33.051%
2025-10-27	1.1600	1.1900	1.1600	1.1900	-2.459%	2	975	-33.613%
2025-10-15	1.2200	1.2200	1.2200	1.2200	-3.937%	1	975	-35.246%
2025-10-14	1.2000	1.2700	1.2000	1.2700	+12.389%	2	976	-37.795%
2025-10-09	1.1300	1.1300	1.1300	1.1300	+4.630%	1	976	-30.088%
2025-10-08	1.0800	1.0800	1.0800	1.0800	-1.818%	1	976	-26.852%
2025-10-07	1.1000	1.1000	1.1000	1.1000	-8.333%	1	977	-28.182%
2025-10-06	1.1500	1.2000	1.1500	1.2000	-4.000%	4	977	-34.167%
2025-09-25	1.2500	1.2500	1.2500	1.2500	+2.459%	1	975	-36.800%
2025-09-24	1.2600	1.2600	1.2200	1.2200	+2.521%	5	975	-35.246%
2025-09-22	1.1900	1.1900	1.1900	1.1900	+11.215%	5	970	-33.613%
2025-09-19	1.0700	1.0700	1.0700	1.0700	-4.464%	2	970	-26.168%
2025-09-18	1.1300	1.1300	1.1200	1.1200	-6.667%	3	972	-29.464%
2025-09-17	1.1400	1.2000	1.1400	1.2000	0.000%	11	975	-34.167%
2025-09-16	1.2000	1.2000	1.2000	1.2000	+8.108%	1	984	-34.167%
2025-09-15	1.0500	1.1100	1.0300	1.1100	+7.767%	96	984	-28.829%
2025-09-12	1.1300	1.1300	0.8500	1.0300	-8.036%	260	943	-23.301%
2025-09-11	1.1300	1.3000	1.1200	1.1200	-17.647%	125	1,070	-29.464%
2025-09-10	1.3300	1.3600	1.3300	1.3600	-1.449%	2	1,088	-41.912%
2025-09-09	1.5600	1.5600	1.3800	1.3800	+4.545%	4	1,088	-42.754%
2025-09-08	1.5000	1.5000	1.2500	1.3200	-2.222%	48	1,088	-40.152%
2025-09-05	1.4100	1.4100	1.0900	1.3500	-13.462%	36	1,051	-41.481%
2025-09-04	1.5600	1.5600	1.5600	1.5600	+1.961%	2	1,029	-49.359%
2025-09-03	1.5900	1.5900	1.5300	1.5300	-4.375%	5	1,027	-48.366%
2025-09-02	1.6900	1.6900	1.6000	1.6000	-2.439%	50	1,027	-50.625%
2025-08-29	1.6500	1.6500	1.6400	1.6400	-4.094%	16	1,058	-51.829%
2025-08-28	1.7400	1.7400	1.6800	1.7100	+0.588%	39	1,058	-53.801%
2025-08-27	1.7300	1.8500	1.6700	1.7000	+3.659%	40	1,058	-53.529%
2025-08-26	1.6700	1.6700	1.6100	1.6400	+1.235%	10	1,047	-51.829%
2025-08-25	1.7200	1.7200	1.6200	1.6200	-5.814%	57	1,047	-51.235%
2025-08-22	1.7400	1.8500	1.6100	1.7200	-7.027%	192	1,078	-54.070%
2025-08-21	1.8500	1.8600	1.8100	1.8500	-1.596%	669	1,084	-57.297%
2025-08-20	1.8100	1.8800	1.8100	1.8800	+1.622%	38	1,022	-57.979%
2025-08-19	1.8500	1.8500	1.8500	1.8500	+2.210%	50	991	-57.297%
2025-08-18	1.8000	1.8300	1.7600	1.8100	0.000%	613	1,041	-56.354%
2025-08-15	1.8500	1.8700	1.7600	1.8100	-5.729%	124	1,016	-56.354%
2025-08-14	1.9200	1.9800	1.8800	1.9200	-2.538%	183	945	-58.854%
2025-08-13	1.9700	1.9700	1.9700	1.9700	0.000%	160	820	-59.898%
2025-08-12	2.0000	2.0000	1.9700	1.9700	-3.902%	2	660	-59.898%
2025-08-11	2.0500	2.0500	2.0500	2.0500	-0.966%	425	659	-61.463%
2025-08-08	2.0700	2.0700	2.0700	2.0700	-1.896%	10	234	-61.836%
2025-08-07	2.1000	2.1600	2.1000	2.1100	+2.927%	32	244	-62.559%
2025-08-06	2.0300	2.0500	2.0300	2.0500	+4.061%	45	222	-61.463%
2025-08-05	1.9700	1.9700	1.9700	1.9700	-1.500%	1	179	-59.898%
2025-08-01	2.1000	2.1000	2.0000	2.0000	-0.498%	158	178	-60.500%
2025-07-31	2.0100	2.0100	2.0100	2.0100	+1.515%	2	29	-60.697%
2025-07-29	1.9100	1.9800	1.9100	1.9800	+11.236%	10	29	-60.101%
2025-07-24	1.7600	1.8100	1.7600	1.7800	+2.890%	22	26	-55.618%
2025-07-23	1.7300	1.7300	1.7300	1.7300	0.000%	8	0	-54.335%

.dark-mode .hs65Zv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hs65Zv{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20271217P3OPEN Dec 17 2027 3.00 Put (OPEN271217P00003000)option OPRA

OPEN20271217P3
OPEN Dec 17 2027 3.00 Put (OPEN271217P00003000)
option OPRA