Dark

OPEN20271217P5
OPEN Dec 17 2027 5.00 Put (OPEN271217P00005000)
option OPRA

EOD

Jul 8, 2026

2.20+6.796%(+0.14)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.2000	2.2000	2.2000	2.2000	+6.796%	10	1,849	0.000%
2026-07-07	2.0600	2.0600	2.0600	2.0600	+3.518%	1	1,859	+6.796%
2026-07-06	1.8100	1.9900	1.8100	1.9900	-3.865%	23	1,859	+10.553%
2026-07-02	2.0900	2.0900	2.0500	2.0700	-1.429%	40	1,856	+6.280%
2026-07-01	2.1000	2.1000	2.1000	2.1000	-4.545%	1	1,856	+4.762%
2026-06-29	2.2200	2.2700	2.1800	2.2000	-0.901%	53	1,857	0.000%
2026-06-26	2.2200	2.2200	2.2200	2.2200	-2.632%	15	1,880	-0.901%
2026-06-24	2.2800	2.2800	2.2800	2.2800	+4.587%	220	1,870	-3.509%
2026-06-23	2.2800	2.2800	2.1800	2.1800	-3.965%	7	2,090	+0.917%
2026-06-18	2.2700	2.2700	2.2700	2.2700	+6.075%	1	2,083	-3.084%
2026-06-17	2.1300	2.1400	2.1300	2.1400	+0.469%	2	2,083	+2.804%
2026-06-16	2.2200	2.2200	2.1300	2.1300	-4.911%	2	2,083	+3.286%
2026-06-15	2.2400	2.2400	2.2400	2.2400	-3.030%	2	2,085	-1.786%
2026-06-12	2.2900	2.3100	2.2400	2.3100	+2.667%	34	2,085	-4.762%
2026-06-11	2.2500	2.2500	2.2500	2.2500	0.000%	45	2,085	-2.222%
2026-06-10	2.2900	2.2900	2.2500	2.2500	-2.597%	5	2,055	-2.222%
2026-06-08	2.2500	2.3100	2.2500	2.3100	0.000%	21	2,060	-4.762%
2026-06-05	2.3100	2.3100	2.3100	2.3100	+7.442%	40	2,039	-4.762%
2026-06-04	2.1300	2.1500	2.1300	2.1500	-2.273%	28	2,079	+2.326%
2026-06-03	2.1500	2.2300	2.1500	2.2000	+15.183%	90	2,057	0.000%
2026-06-02	1.9100	1.9100	1.9100	1.9100	-7.282%	1	2,141	+15.183%
2026-06-01	2.0000	2.0600	2.0000	2.0600	-5.505%	50	2,142	+6.796%
2026-05-29	2.0200	2.1800	2.0200	2.1800	+6.863%	45	2,112	+0.917%
2026-05-28	2.0900	2.1200	2.0400	2.0400	-0.971%	51	2,112	+7.843%
2026-05-27	2.0500	2.1000	2.0500	2.0600	-3.738%	115	2,067	+6.796%
2026-05-26	2.1700	2.1700	2.1000	2.1400	-0.465%	66	1,956	+2.804%
2026-05-22	2.1500	2.1600	2.1400	2.1500	-2.273%	445	1,958	+2.326%
2026-05-21	2.2000	2.2000	2.2000	2.2000	+0.917%	1	1,513	0.000%
2026-05-20	2.2500	2.2600	2.1800	2.1800	-3.111%	185	1,513	+0.917%
2026-05-19	2.2500	2.2500	2.2500	2.2500	-0.881%	20	1,482	-2.222%
2026-05-18	2.2700	2.2700	2.2700	2.2700	+2.715%	5	1,482	-3.084%
2026-05-15	2.2100	2.2100	2.2100	2.2100	+0.913%	11	1,482	-0.452%
2026-05-14	2.2500	2.2500	2.1900	2.1900	+4.785%	10	1,473	+0.457%
2026-05-13	2.0900	2.0900	2.0900	2.0900	+0.966%	1	1,424	+5.263%
2026-05-12	2.1300	2.1300	1.9500	2.0700	+2.475%	52	1,424	+6.280%
2026-05-08	2.0300	2.0300	2.0000	2.0200	+3.590%	60	1,424	+8.911%
2026-05-07	1.9200	1.9900	1.9200	1.9500	+3.723%	151	1,364	+12.821%
2026-05-06	1.9700	1.9700	1.8800	1.8800	-6.000%	102	1,435	+17.021%
2026-05-05	2.0000	2.0000	2.0000	2.0000	+0.503%	1	1,434	+10.000%
2026-04-30	2.0700	2.0700	1.9900	1.9900	+1.531%	17	1,435	+10.553%
2026-04-29	1.9600	1.9600	1.9600	1.9600	-1.010%	1	1,436	+12.245%
2026-04-27	1.9900	1.9900	1.9400	1.9800	+1.020%	46	1,435	+11.111%
2026-04-24	1.9600	1.9600	1.9600	1.9600	-4.854%	1	1,439	+12.245%
2026-04-23	2.0600	2.0600	2.0600	2.0600	+0.488%	1	1,440	+6.796%
2026-04-22	2.0500	2.0500	2.0500	2.0500	+3.015%	4	1,441	+7.317%
2026-04-21	1.9800	1.9900	1.9800	1.9900	-2.451%	21	1,440	+10.553%
2026-04-20	2.0500	2.0500	2.0400	2.0400	-1.449%	23	1,440	+7.843%
2026-04-17	2.0500	2.0700	2.0500	2.0700	-0.481%	11	1,417	+6.280%
2026-04-16	2.0500	2.0800	2.0200	2.0800	-2.804%	97	1,428	+5.769%
2026-04-15	2.1600	2.1600	2.1400	2.1400	+1.422%	3	1,356	+2.804%
2026-04-14	2.1100	2.1100	2.1100	2.1100	-6.222%	1	1,353	+4.265%
2026-04-13	2.2500	2.2500	2.2500	2.2500	+5.634%	3	1,353	-2.222%
2026-04-10	2.1300	2.1300	2.1300	2.1300	-0.930%	1	1,350	+3.286%
2026-04-08	2.1000	2.1500	2.1000	2.1500	-0.922%	7	1,350	+2.326%
2026-04-02	2.1800	2.1800	2.1700	2.1700	+0.930%	2	1,345	+1.382%
2026-04-01	2.1900	2.1900	2.1500	2.1500	-3.587%	16	1,345	+2.326%
2026-03-31	2.2300	2.2300	2.2300	2.2300	0.000%	2	1,329	-1.345%
2026-03-30	2.2100	2.2300	2.2100	2.2300	+0.905%	2	1,329	-1.345%
2026-03-27	2.1900	2.2800	2.1900	2.2100	+5.742%	27	1,327	-0.452%
2026-03-26	2.0700	2.1500	2.0700	2.0900	-0.476%	24	1,347	+5.263%
2026-03-25	2.0500	2.1000	2.0500	2.1000	+1.449%	4	1,326	+4.762%
2026-03-24	2.0900	2.1000	2.0700	2.0700	-1.429%	447	1,326	+6.280%
2026-03-23	2.1100	2.1100	2.1000	2.1000	-3.226%	15	896	+4.762%
2026-03-20	2.1600	2.1900	2.1500	2.1700	+0.930%	18	883	+1.382%
2026-03-19	2.1900	2.2400	2.1500	2.1500	+1.896%	33	870	+2.326%
2026-03-17	2.2200	2.2200	2.1100	2.1100	-4.955%	25	893	+4.265%
2026-03-16	2.2200	2.2200	2.2200	2.2200	-2.203%	1	886	-0.901%
2026-03-13	2.2500	2.2700	2.2500	2.2700	+5.093%	5	886	-3.084%
2026-03-11	2.1600	2.1600	2.1600	2.1600	+0.935%	10	886	+1.852%
2026-03-10	2.3400	2.3400	2.1400	2.1400	-3.167%	17	876	+2.804%
2026-03-09	2.2800	2.3000	2.2100	2.2100	-2.212%	29	875	-0.452%
2026-03-06	2.2200	2.2600	2.2200	2.2600	+3.196%	22	858	-2.655%
2026-03-05	2.1900	2.1900	2.1900	2.1900	-2.232%	10	838	+0.457%
2026-03-04	2.2300	2.2500	2.2300	2.2400	+0.901%	24	828	-1.786%
2026-02-26	2.2200	2.2200	2.2200	2.2200	0.000%	40	812	-0.901%
2026-02-25	2.2200	2.2200	2.2200	2.2200	-4.721%	30	762	-0.901%
2026-02-24	2.3300	2.3300	2.3300	2.3300	-2.510%	5	762	-5.579%
2026-02-23	2.3900	2.3900	2.3900	2.3900	+6.222%	1	757	-7.950%
2026-02-20	2.2400	2.3500	2.2300	2.2500	-7.407%	18	758	-2.222%
2026-02-19	2.4300	2.4300	2.4300	2.4300	+0.830%	46	766	-9.465%
2026-02-18	2.4300	2.4300	2.4100	2.4100	-2.823%	134	797	-8.714%
2026-02-17	2.5000	2.5000	2.4800	2.4800	+1.639%	81	663	-11.290%
2026-02-13	2.4400	2.4400	2.4400	2.4400	-0.408%	70	570	-9.836%
2026-02-12	2.5600	2.5600	2.4500	2.4500	+3.376%	8	570	-10.204%
2026-02-11	2.3700	2.3700	2.3700	2.3700	+6.757%	10	572	-7.173%
2026-02-06	2.2900	2.2900	2.2200	2.2200	-3.896%	51	562	-0.901%
2026-02-05	2.3100	2.3100	2.2900	2.3100	-1.282%	10	563	-4.762%
2026-02-04	2.3400	2.3500	2.3400	2.3400	+3.540%	8	563	-5.983%
2026-02-03	2.3000	2.3000	2.2500	2.2600	-1.310%	11	555	-2.655%
2026-02-02	2.2900	2.2900	2.2900	2.2900	+1.778%	10	544	-3.930%
2026-01-30	2.1600	2.2500	2.1600	2.2500	+4.167%	22	534	-2.222%
2026-01-29	2.1200	2.1600	2.1200	2.1600	+1.887%	25	512	+1.852%
2026-01-28	2.1300	2.1500	2.1200	2.1200	-0.469%	31	487	+3.774%
2026-01-27	2.0700	2.1300	2.0700	2.1300	+0.948%	18	476	+3.286%
2026-01-26	2.1100	2.1100	2.1100	2.1100	+0.957%	11	464	+4.265%
2026-01-23	2.0800	2.0900	2.0800	2.0900	+3.465%	15	454	+5.263%
2026-01-22	2.0000	2.0400	2.0000	2.0200	-0.980%	20	439	+8.911%
2026-01-21	2.0100	2.0400	2.0100	2.0400	+2.000%	20	429	+7.843%
2026-01-20	2.1000	2.1100	2.0000	2.0000	-5.213%	30	409	+10.000%
2026-01-15	2.0300	2.1100	2.0300	2.1100	+2.927%	40	379	+4.265%
2026-01-14	2.0500	2.0500	2.0500	2.0500	+1.485%	11	339	+7.317%
2026-01-13	2.0200	2.0200	2.0200	2.0200	+0.498%	20	329	+8.911%
2026-01-12	1.9900	2.0100	1.9900	2.0100	+8.065%	41	309	+9.453%
2026-01-09	1.9800	1.9800	1.8600	1.8600	-11.005%	81	268	+18.280%
2026-01-08	2.1100	2.1100	2.0900	2.0900	-1.415%	100	189	+5.263%
2026-01-07	2.1900	2.1900	2.1200	2.1200	-10.169%	2	89	+3.774%
2026-01-06	2.3600	2.3600	2.3600	2.3600	+12.381%	1	88	-6.780%
2026-01-05	2.1000	2.1000	2.1000	2.1000	-0.474%	11	77	+4.762%
2026-01-02	2.1500	2.1500	2.1100	2.1100	-4.091%	2	77	+4.265%
2025-12-31	2.2000	2.2000	2.2000	2.2000	-0.452%	11	88	0.000%
2025-12-30	2.2100	2.2100	2.2100	2.2100	+0.455%	10	88	-0.452%
2025-12-29	2.2000	2.2000	2.2000	2.2000	-0.452%	1	78	0.000%
2025-12-16	2.2100	2.2100	2.2100	2.2100	+0.455%	1	79	-0.452%
2025-12-15	2.2000	2.2000	2.2000	2.2000	-2.222%	10	78	0.000%
2025-12-12	2.2500	2.2500	2.2500	2.2500	-1.316%	10	68	-2.222%
2025-12-11	2.2200	2.2800	2.2000	2.2800	-5.394%	25	58	-3.509%
2025-12-10	2.4100	2.4100	2.4100	2.4100	+7.589%	20	33	-8.714%
2025-12-04	2.2300	2.2500	2.2300	2.2400	-2.183%	10	24	-1.786%
2025-12-02	2.3600	2.3600	2.2700	2.2900	+0.439%	16	14	-3.930%
2025-12-01	2.2800	2.3000	2.2400	2.2800	-2.146%	4	14	-3.509%
2025-11-25	2.3300	2.3300	2.3300	2.3300	-4.115%	1	14	-5.579%
2025-11-24	2.3500	2.4300	2.3500	2.4300	+3.404%	12	13	-9.465%
2025-11-20	2.3500	2.3500	2.3500	2.3500	-2.490%	1	2	-6.383%
2025-11-19	2.3900	2.6400	2.3600	2.4100	+0.417%	6	2	-8.714%
2025-11-17	2.4800	2.4800	2.4000	2.4000	-0.415%	128	1,724	-8.333%
2025-11-10	2.4200	2.4600	2.4100	2.4100	-5.490%	4	1,716	-8.714%
2025-11-07	2.6100	2.6100	2.5500	2.5500	+0.791%	2	1,714	-13.725%
2025-11-06	2.5600	2.5600	2.5300	2.5300	+0.797%	2	1,715	-13.043%
2025-11-05	2.5500	2.5500	2.5100	2.5100	-0.791%	2	1,716	-12.351%
2025-11-04	2.5500	2.5500	2.4900	2.5300	+2.846%	18	1,715	-13.043%
2025-11-03	2.4900	2.4900	2.4100	2.4600	-0.405%	22	1,716	-10.569%
2025-10-31	2.5100	2.5100	2.4600	2.4700	-1.200%	16	1,716	-10.931%
2025-10-30	2.5000	2.5700	2.4400	2.5000	+6.838%	22	1,719	-12.000%
2025-10-29	2.4700	2.4700	2.2000	2.3400	-2.905%	30	1,718	-5.983%
2025-10-28	2.4600	2.4600	2.3600	2.4100	-2.823%	97	1,714	-8.714%
2025-10-27	2.4900	2.4900	2.3700	2.4800	+1.224%	50	1,700	-11.290%
2025-10-24	2.5300	2.5500	2.3700	2.4500	-3.922%	158	1,700	-10.204%
2025-10-23	2.6100	2.6300	2.5200	2.5500	+4.082%	136	1,713	-13.725%
2025-10-22	2.6500	2.6900	2.4500	2.4500	-3.162%	192	1,675	-10.204%
2025-10-21	2.5700	2.5700	2.5200	2.5300	+2.016%	98	1,724	-13.043%
2025-10-20	2.5000	2.5100	2.4700	2.4800	-4.615%	68	1,722	-11.290%
2025-10-17	2.6800	2.6800	2.5800	2.6000	+1.167%	82	1,722	-15.385%
2025-10-16	2.6400	2.6400	2.5300	2.5700	-1.154%	50	1,722	-14.397%
2025-10-15	2.6000	2.6000	2.6000	2.6000	+3.175%	2	1,722	-15.385%
2025-10-14	2.6100	2.6500	2.5200	2.5200	+2.857%	597	1,724	-12.698%
2025-10-09	2.5000	2.5000	2.4100	2.4500	+2.083%	29	1,251	-10.204%
2025-10-08	2.2800	2.4100	2.2700	2.4000	+4.348%	84	1,241	-8.333%
2025-10-07	2.3800	2.4600	2.2400	2.3000	0.000%	131	1,268	-4.348%
2025-10-06	2.4500	2.5500	2.3000	2.3000	-4.959%	142	1,247	-4.348%
2025-10-03	2.4900	2.5300	2.3600	2.4200	-2.419%	234	1,249	-9.091%
2025-10-02	2.5400	2.6100	2.4200	2.4800	-0.402%	269	1,218	-11.290%
2025-10-01	2.5200	2.5500	2.4100	2.4900	+0.403%	113	1,203	-11.647%
2025-09-30	2.5500	2.5800	2.4400	2.4800	+2.479%	154	1,202	-11.290%
2025-09-29	2.4800	2.5500	2.4200	2.4200	-7.634%	113	1,182	-9.091%
2025-09-24	2.6000	2.6600	2.1000	2.6200	+0.769%	272	1,188	-16.031%
2025-09-23	2.6000	2.7300	2.5300	2.6000	+4.418%	159	1,198	-15.385%
2025-09-22	2.7900	2.7900	2.3800	2.4900	+0.810%	10	1,203	-11.647%
2025-09-19	2.3700	2.4800	2.3500	2.4700	+4.219%	144	1,203	-10.931%
2025-09-18	2.4200	2.4800	2.2400	2.3700	-5.200%	170	1,254	-7.173%
2025-09-17	2.3900	2.6000	2.2900	2.5000	-3.101%	43	1,284	-12.000%
2025-09-16	2.3800	2.5800	2.3500	2.5800	+8.403%	30	1,291	-14.729%
2025-09-15	2.3500	2.3800	2.2500	2.3800	+1.277%	255	1,282	-7.563%
2025-09-12	2.3000	2.4500	2.2800	2.3500	-2.083%	197	1,122	-6.383%
2025-09-11	2.6700	2.8000	2.3400	2.4000	-16.084%	300	1,199	-8.333%
2025-09-10	2.8900	2.8900	2.8100	2.8600	+3.623%	401	1,159	-23.077%
2025-09-09	2.8400	2.8400	2.7500	2.7600	-4.167%	161	1,147	-20.290%
2025-09-08	2.5600	2.8800	2.5600	2.8800	+6.667%	240	987	-23.611%
2025-09-05	2.7500	2.7500	2.4100	2.7000	-8.475%	22	831	-18.519%
2025-09-04	3.0000	3.0500	2.8800	2.9500	-3.279%	226	811	-25.424%
2025-09-03	3.0500	3.1000	2.9500	3.0500	-3.175%	255	702	-27.869%
2025-09-02	3.1500	3.2100	3.1000	3.1500	-3.077%	114	532	-30.159%
2025-08-29	3.2500	3.2500	3.2500	3.2500	-2.695%	1	426	-32.308%
2025-08-27	3.1000	3.3400	3.1000	3.3400	+2.769%	51	426	-34.132%
2025-08-26	3.3000	3.5000	3.1000	3.2500	+1.246%	134	377	-32.308%
2025-08-25	3.2000	3.4500	3.0500	3.2100	+26.378%	276	391	-31.464%
2025-08-22	3.4000	3.4300	2.5400	2.5400	-28.451%	27	191	-13.386%
2025-08-20	3.4100	3.6000	3.4100	3.5500	+2.601%	61	184	-38.028%
2025-08-19	3.4500	3.4600	3.4500	3.4600	-1.143%	55	123	-36.416%
2025-08-18	3.5000	3.5000	3.5000	3.5000	-0.568%	1	68	-37.143%
2025-08-15	3.5200	3.5200	3.5000	3.5200	-6.133%	43	67	-37.500%
2025-08-11	3.7500	3.8200	3.7500	3.7500	-1.575%	11	25	-41.333%
2025-08-06	3.8100	3.8100	3.8100	3.8100	+2.973%	2	15	-42.257%
2025-08-04	3.7500	3.7500	3.7000	3.7000	-1.333%	2	14	-40.541%
2025-08-01	3.7500	3.7500	3.7500	3.7500	+0.536%	1	12	-41.333%
2025-07-31	3.7100	3.7700	3.7100	3.7300	+9.706%	10	11	-41.019%
2025-07-23	3.4000	3.4000	3.4000	3.4000	0.000%	1	1	-35.294%

.dark-mode .gjt75q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gjt75q{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20271217P5OPEN Dec 17 2027 5.00 Put (OPEN271217P00005000)option OPRA

OPEN20271217P5
OPEN Dec 17 2027 5.00 Put (OPEN271217P00005000)
option OPRA