Dark

OPEN20271217P4
OPEN Dec 17 2027 4.00 Put (OPEN271217P00004000)
option OPRA

EOD

Jul 8, 2026

1.36+0.741%(+0.01)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.3600	1.3600	1.3600	1.3600	+0.741%	10	3,217	0.000%
2026-07-06	1.3500	1.3500	1.3500	1.3500	-3.571%	1	3,217	+0.741%
2026-07-02	1.4000	1.4000	1.4000	1.4000	-4.110%	5	3,221	-2.857%
2026-06-30	1.4600	1.4600	1.4600	1.4600	-4.575%	12	3,221	-6.849%
2026-06-29	1.5300	1.5300	1.5300	1.5300	+0.658%	5	3,231	-11.111%
2026-06-26	1.5600	1.5600	1.4800	1.5200	-0.654%	27	3,226	-10.526%
2026-06-11	1.5300	1.5300	1.5300	1.5300	-4.375%	10	3,199	-11.111%
2026-06-05	1.6000	1.6000	1.6000	1.6000	-19.192%	1	3,189	-15.000%
2026-06-03	1.9800	1.9800	1.9800	1.9800	+43.478%	1	3,188	-31.313%
2026-06-01	1.3800	1.3800	1.3800	1.3800	-3.497%	24	3,189	-1.449%
2026-05-28	1.4300	1.4300	1.4300	1.4300	+2.143%	3	3,173	-4.895%
2026-05-27	1.3600	1.4100	1.3600	1.4000	-0.709%	12	3,170	-2.857%
2026-05-26	1.4100	1.4300	1.4100	1.4100	-5.369%	111	3,160	-3.546%
2026-05-19	1.4900	1.4900	1.4900	1.4900	-0.667%	18	3,049	-8.725%
2026-05-18	1.5000	1.5000	1.5000	1.5000	+0.671%	173	3,048	-9.333%
2026-05-15	1.4800	1.4900	1.4800	1.4900	+3.472%	10	3,048	-8.725%
2026-05-14	1.4600	1.4600	1.4300	1.4400	+2.128%	410	2,865	-5.556%
2026-05-13	1.4100	1.4100	1.4100	1.4100	+4.444%	1	2,594	-3.546%
2026-05-11	1.3500	1.3500	1.3500	1.3500	+3.846%	1	2,594	+0.741%
2026-05-08	1.3700	1.3700	1.3000	1.3000	-2.985%	21	2,593	+4.615%
2026-05-07	1.3200	1.3400	1.3200	1.3400	-2.190%	15	2,582	+1.493%
2026-05-05	1.3700	1.3700	1.3700	1.3700	+10.484%	8	2,577	-0.730%
2026-05-04	1.2400	1.2400	1.2400	1.2400	-8.148%	1	2,585	+9.677%
2026-04-28	1.3500	1.3500	1.3500	1.3500	+4.651%	1	2,584	+0.741%
2026-04-27	1.2900	1.2900	1.2900	1.2900	-1.527%	1	2,583	+5.426%
2026-04-24	1.3500	1.3500	1.3100	1.3100	-3.676%	70	2,582	+3.817%
2026-04-21	1.3600	1.3600	1.3600	1.3600	-2.857%	10	2,542	0.000%
2026-04-20	1.4000	1.4000	1.4000	1.4000	-0.709%	2	2,542	-2.857%
2026-04-16	1.4800	1.4800	1.4100	1.4100	-7.237%	149	2,540	-3.546%
2026-04-14	1.5200	1.5200	1.5200	1.5200	-2.564%	3	2,571	-10.526%
2026-04-13	1.5600	1.5600	1.5600	1.5600	+4.000%	11	2,568	-12.821%
2026-04-10	1.4600	1.5000	1.4600	1.5000	0.000%	11	2,559	-9.333%
2026-04-09	1.5000	1.5000	1.5000	1.5000	+1.351%	2	2,550	-9.333%
2026-04-06	1.4800	1.4800	1.4800	1.4800	-6.918%	1	2,550	-8.108%
2026-04-02	1.4900	1.5900	1.4900	1.5900	+6.000%	11	2,552	-14.465%
2026-04-01	1.4800	1.5000	1.4400	1.5000	-1.316%	3	2,552	-9.333%
2026-03-31	1.5400	1.5700	1.5200	1.5200	-3.797%	21	2,553	-10.526%
2026-03-30	1.5600	1.5800	1.5600	1.5800	+3.268%	11	2,543	-13.924%
2026-03-27	1.5400	1.5500	1.5000	1.5300	+10.870%	842	2,552	-11.111%
2026-03-26	1.3800	1.3800	1.3800	1.3800	-8.609%	8	1,718	-1.449%
2026-03-20	1.5300	1.5300	1.5100	1.5100	+2.027%	2	1,710	-9.934%
2026-03-19	1.5300	1.6100	1.4800	1.4800	+2.778%	509	1,708	-8.108%
2026-03-18	1.4900	1.4900	1.4100	1.4400	-0.690%	5	1,261	-5.556%
2026-03-17	1.4700	1.4700	1.4500	1.4500	-4.605%	106	1,256	-6.207%
2026-03-11	1.5200	1.5500	1.5100	1.5200	-1.299%	73	1,150	-10.526%
2026-03-10	1.5200	1.5400	1.5200	1.5400	-2.532%	3	1,149	-11.688%
2026-03-04	1.5700	1.5800	1.5700	1.5800	+0.637%	16	1,149	-13.924%
2026-03-03	1.6400	1.6400	1.5400	1.5700	0.000%	24	1,155	-13.376%
2026-03-02	1.5700	1.5700	1.5700	1.5700	+1.948%	1	1,157	-13.376%
2026-02-27	1.5400	1.5400	1.5400	1.5400	-2.532%	1	1,157	-11.688%
2026-02-25	1.5800	1.5800	1.5800	1.5800	-4.242%	2	1,160	-13.924%
2026-02-24	1.6500	1.6500	1.6500	1.6500	+1.227%	1	1,160	-17.576%
2026-02-23	1.5100	1.6600	1.5100	1.6300	-1.212%	534	1,161	-16.564%
2026-02-20	1.6300	1.6500	1.5900	1.6500	+1.227%	4	627	-17.576%
2026-02-19	1.7000	1.7000	1.6300	1.6300	-5.780%	8	626	-16.564%
2026-02-18	1.7300	1.7300	1.7300	1.7300	-3.889%	10	618	-21.387%
2026-02-17	1.7500	1.8000	1.7500	1.8000	+7.143%	36	608	-24.444%
2026-02-11	1.6800	1.6800	1.6800	1.6800	+5.000%	10	572	-19.048%
2026-02-10	1.6000	1.6000	1.6000	1.6000	-2.439%	1	562	-15.000%
2026-02-09	1.6200	1.6500	1.6200	1.6400	0.000%	104	563	-17.073%
2026-02-05	1.6100	1.6700	1.6100	1.6400	+2.500%	4	563	-17.073%
2026-02-04	1.7500	1.7500	1.6000	1.6000	+1.911%	201	559	-15.000%
2026-01-30	0.3000	1.5700	0.3000	1.5700	+4.667%	14	457	-13.376%
2026-01-29	1.5300	1.5300	1.5000	1.5000	+3.448%	21	467	-9.333%
2026-01-28	1.4500	1.4500	1.4500	1.4500	-3.333%	10	466	-6.207%
2026-01-27	1.5100	1.5100	1.5000	1.5000	+0.671%	161	466	-9.333%
2026-01-23	1.4900	1.4900	1.4900	1.4900	+2.759%	10	528	-8.725%
2026-01-22	1.4500	1.4500	1.4500	1.4500	-0.685%	10	518	-6.207%
2026-01-20	1.4700	1.4700	1.3500	1.4600	+4.286%	15	508	-6.849%
2026-01-16	1.4000	1.4000	1.4000	1.4000	-6.667%	3	496	-2.857%
2026-01-15	1.3800	1.5000	1.3800	1.5000	+5.634%	72	496	-9.333%
2026-01-14	1.4200	1.4200	1.4200	1.4200	-1.389%	1	477	-4.225%
2026-01-13	1.3900	1.4400	1.3900	1.4400	-0.690%	63	476	-5.556%
2026-01-12	1.2100	1.4700	1.2100	1.4500	+39.423%	29	453	-6.207%
2026-01-09	1.3900	1.3900	1.0400	1.0400	-29.252%	45	424	+30.769%
2026-01-08	1.5200	1.5300	1.4600	1.4700	-5.769%	130	443	-7.483%
2026-01-07	1.4700	1.5600	1.4700	1.5600	+28.926%	59	318	-12.821%
2026-01-06	1.4600	1.4600	1.2100	1.2100	-19.868%	24	259	+12.397%
2026-01-05	1.5100	1.5100	1.5100	1.5100	+4.138%	12	243	-9.934%
2026-01-02	1.4500	1.4500	1.4500	1.4500	+16.000%	1	243	-6.207%
2025-12-23	1.2500	1.2500	1.2500	1.2500	-19.355%	1	243	+8.800%
2025-12-18	1.5500	1.5500	1.5500	1.5500	-4.321%	210	242	-12.258%
2025-12-16	1.6200	1.6200	1.6200	1.6200	0.000%	1	36	-16.049%
2025-12-08	1.6400	1.6400	1.5900	1.6200	+2.532%	8	36	-16.049%
2025-12-05	1.6100	1.6100	1.5700	1.5800	-3.659%	6	35	-13.924%
2025-12-04	1.7300	1.7500	1.6000	1.6400	-0.606%	32	34	-17.073%
2025-12-03	1.6800	1.6800	1.6300	1.6500	-2.941%	49	40	-17.576%
2025-12-02	1.7000	1.7000	1.6400	1.7000	+1.796%	68	40	-20.000%
2025-12-01	1.6200	1.7900	1.5600	1.6700	-1.765%	82	37	-18.563%
2025-11-20	1.7000	1.7000	1.7000	1.7000	+3.030%	1	31	-20.000%
2025-11-19	1.6500	1.6500	1.6500	1.6500	+6.452%	30	30	-17.576%
2025-11-13	1.6700	1.6700	1.5500	1.5500	-3.125%	9	1,138	-12.258%
2025-11-12	1.6200	1.6200	1.6000	1.6000	-6.433%	6	1,143	-15.000%
2025-11-11	1.7500	1.7500	1.7000	1.7100	-2.286%	25	1,154	-20.468%
2025-11-10	1.7000	1.7500	1.7000	1.7500	-7.407%	200	1,154	-22.286%
2025-11-07	2.0500	2.0500	1.8900	1.8900	+2.717%	82	1,014	-28.042%
2025-11-05	1.8400	1.8400	1.8400	1.8400	+2.222%	18	1,094	-26.087%
2025-10-31	1.8000	1.8000	1.8000	1.8000	-1.099%	1	1,112	-24.444%
2025-10-29	1.8200	1.8200	1.8200	1.8200	-0.546%	1	1,111	-25.275%
2025-10-23	1.8300	1.8300	1.8300	1.8300	-6.154%	1	1,111	-25.683%
2025-10-22	1.9100	1.9500	1.9100	1.9500	+7.735%	101	1,111	-30.256%
2025-10-21	1.8100	1.8100	1.8100	1.8100	-4.233%	1	1,154	-24.862%
2025-10-14	1.8500	1.8900	1.8500	1.8900	+5.000%	4	1,155	-28.042%
2025-10-13	1.8000	1.8000	1.8000	1.8000	+4.046%	3	1,155	-24.444%
2025-10-10	1.7400	1.7400	1.7300	1.7300	-1.143%	13	1,152	-21.387%
2025-10-07	1.7300	1.7500	1.7300	1.7500	+3.550%	2	1,153	-22.286%
2025-10-06	1.8300	1.8300	1.6300	1.6900	-3.977%	63	1,153	-19.527%
2025-10-03	1.7600	1.7600	1.7600	1.7600	0.000%	25	1,204	-22.727%
2025-10-02	1.7700	1.7700	1.7500	1.7600	-0.565%	18	1,179	-22.727%
2025-10-01	1.7700	1.7700	1.7700	1.7700	-2.747%	1	1,164	-23.164%
2025-09-30	1.8200	1.8200	1.8200	1.8200	+1.111%	1	1,165	-25.275%
2025-09-29	1.7500	1.8000	1.7500	1.8000	0.000%	6	1,165	-24.444%
2025-09-26	1.7500	1.8000	1.7500	1.8000	-6.250%	14	1,169	-24.444%
2025-09-24	1.9000	1.9200	1.9000	1.9200	+1.587%	20	1,169	-29.167%
2025-09-23	1.7200	1.9500	1.7200	1.8900	+5.000%	14	1,169	-28.042%
2025-09-22	1.8000	1.8000	1.8000	1.8000	+4.046%	1	1,167	-24.444%
2025-09-19	1.7900	1.7900	1.6400	1.7300	-5.464%	20	1,167	-21.387%
2025-09-18	1.8300	1.8300	1.8300	1.8300	+4.571%	3	1,164	-25.683%
2025-09-17	1.8500	1.8500	1.6700	1.7500	-0.568%	276	1,167	-22.286%
2025-09-16	1.7500	1.7600	1.7500	1.7600	+4.142%	6	963	-22.727%
2025-09-15	1.6700	1.7500	1.6300	1.6900	+1.807%	63	958	-19.527%
2025-09-12	3.1500	3.1500	1.6100	1.6600	-2.353%	203	907	-18.072%
2025-09-11	1.8700	1.9000	1.6600	1.7000	-18.660%	213	726	-20.000%
2025-09-10	1.9900	2.1300	1.9900	2.0900	0.000%	41	618	-34.928%
2025-09-09	2.1000	2.1000	1.9600	2.0900	+4.500%	9	598	-34.928%
2025-09-08	1.7900	2.0000	1.7900	2.0000	+1.010%	32	594	-32.000%
2025-09-05	1.9400	2.1500	1.9400	1.9800	-9.589%	15	577	-31.313%
2025-09-04	2.1900	2.2500	1.9900	2.1900	-0.905%	74	568	-37.900%
2025-09-03	2.3400	2.3400	2.0500	2.2100	-4.329%	12	525	-38.462%
2025-09-02	2.4000	2.4400	2.3100	2.3100	-3.750%	23	529	-41.126%
2025-08-29	2.4200	2.4400	2.3700	2.4000	-2.834%	30	531	-43.333%
2025-08-28	2.4500	2.4900	2.3800	2.4700	-1.200%	247	531	-44.939%
2025-08-27	2.5000	2.5100	2.3500	2.5000	+4.167%	326	714	-45.600%
2025-08-26	2.4700	2.5000	2.3100	2.4000	-2.439%	316	457	-43.333%
2025-08-25	2.3000	2.4900	2.3000	2.4600	+9.821%	278	284	-44.715%
2025-08-22	2.5300	2.5400	2.2200	2.2400	-15.789%	23	70	-39.286%
2025-08-21	2.6600	2.6700	2.6500	2.6600	+1.916%	12	55	-48.872%
2025-08-20	2.6100	2.6100	2.6100	2.6100	-1.136%	1	47	-47.893%
2025-08-18	2.5600	2.7600	2.5000	2.6400	-4.348%	24	46	-48.485%
2025-08-15	2.6500	2.7600	2.6500	2.7600	-7.383%	21	27	-50.725%
2025-08-07	2.9800	2.9800	2.9800	2.9800	+11.610%	10	16	-54.362%
2025-07-31	2.6700	2.6700	2.6700	2.6700	-4.643%	2	6	-49.064%
2025-07-29	2.8000	2.8000	2.8000	2.8000	0.000%	4	4	-51.429%

.dark-mode .DSqkhW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DSqkhW{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20271217P4OPEN Dec 17 2027 4.00 Put (OPEN271217P00004000)option OPRA

OPEN20271217P4
OPEN Dec 17 2027 4.00 Put (OPEN271217P00004000)
option OPRA