Dark

OPEN20271217P7
OPEN Dec 17 2027 7.00 Put (OPEN271217P00007000)
option OPRA

Inactive

Jun 29, 2026

3.70-1.333%(-0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.8200	3.8200	3.7000	3.7000	-1.333%	3	520	0.000%
2026-06-26	3.7500	3.7500	3.7500	3.7500	-1.316%	5	518	-1.333%
2026-06-23	3.8000	3.8000	3.8000	3.8000	+11.765%	10	518	-2.632%
2026-06-01	3.4500	3.4500	3.4000	3.4000	-3.134%	11	511	+8.824%
2026-05-29	3.5100	3.5100	3.5100	3.5100	-4.098%	10	501	+5.413%
2026-05-22	3.6600	3.6600	3.6600	3.6600	-2.400%	169	491	+1.093%
2026-05-14	3.7500	3.7500	3.7500	3.7500	+5.634%	35	322	-1.333%
2026-05-12	3.5500	3.5500	3.5500	3.5500	+1.429%	35	357	+4.225%
2026-05-08	3.4500	3.5000	3.4500	3.5000	+1.156%	80	357	+5.714%
2026-05-06	3.4500	3.4600	3.4500	3.4600	+0.290%	5	437	+6.936%
2026-05-05	3.4500	3.4500	3.4500	3.4500	0.000%	2	432	+7.246%
2026-05-01	3.4500	3.4500	3.4500	3.4500	0.000%	1	435	+7.246%
2026-04-30	3.3500	3.4500	3.3500	3.4500	-1.429%	2	435	+7.246%
2026-04-29	3.5000	3.5000	3.5000	3.5000	+2.941%	1	434	+5.714%
2026-04-28	3.4000	3.4000	3.4000	3.4000	+8.626%	1	433	+8.824%
2026-04-27	3.1300	3.1300	3.1300	3.1300	-12.325%	1	432	+18.211%
2026-04-16	3.5700	3.5700	3.5700	3.5700	-7.031%	10	432	+3.641%
2026-04-07	3.8300	3.8400	3.8300	3.8400	+2.400%	2	437	-3.646%
2026-03-31	3.7500	3.7500	3.7500	3.7500	+4.167%	1	439	-1.333%
2026-03-26	3.5000	3.6000	3.5000	3.6000	+1.408%	11	438	+2.778%
2026-03-25	3.5000	3.5500	3.5000	3.5500	0.000%	4	438	+4.225%
2026-03-24	3.5500	3.5500	3.5500	3.5500	0.000%	7	434	+4.225%
2026-03-23	3.5500	3.5500	3.5500	3.5500	-2.740%	1	427	+4.225%
2026-03-20	3.6500	3.6500	3.6500	3.6500	+2.817%	17	426	+1.370%
2026-03-17	3.4500	3.5500	3.4500	3.5500	-2.740%	10	409	+4.225%
2026-03-16	3.5500	3.7000	3.5500	3.6500	-2.667%	233	405	+1.370%
2026-03-13	3.7800	3.7800	3.7500	3.7500	+2.740%	18	180	-1.333%
2026-03-10	3.6500	3.6500	3.6500	3.6500	-2.926%	20	180	+1.370%
2026-03-03	3.7600	3.7600	3.7600	3.7600	-2.338%	14	176	-1.596%
2026-02-23	3.8500	3.8500	3.8500	3.8500	-2.532%	10	174	-3.896%
2026-02-18	4.2500	4.2500	3.9500	3.9500	+3.133%	3	184	-6.329%
2026-02-05	3.8000	3.8300	3.8000	3.8300	+2.406%	11	185	-3.394%
2026-02-02	3.7400	3.7400	3.7400	3.7400	+5.352%	15	195	-1.070%
2026-01-28	3.5500	3.5500	3.5500	3.5500	+3.499%	1	195	+4.225%
2026-01-16	3.4000	3.4300	3.4000	3.4300	+0.882%	14	203	+7.872%
2026-01-15	3.4000	3.4000	3.4000	3.4000	-3.409%	41	203	+8.824%
2026-01-14	3.3800	3.7900	3.3800	3.5200	+6.667%	4	203	+5.114%
2026-01-13	3.4000	3.4000	3.3000	3.3000	-2.367%	3	203	+12.121%
2026-01-12	3.3500	3.3800	3.3200	3.3800	+0.896%	40	201	+9.467%
2026-01-09	3.5400	3.5400	3.2500	3.3500	-9.459%	48	202	+10.448%
2025-12-29	3.7000	3.7000	3.7000	3.7000	+4.225%	31	241	0.000%
2025-12-23	3.5500	3.5500	3.5500	3.5500	+0.567%	35	272	+4.225%
2025-12-22	3.5300	3.5300	3.5300	3.5300	+0.857%	5	237	+4.816%
2025-12-11	3.5000	3.5000	3.5000	3.5000	+2.941%	1	237	+5.714%
2025-12-10	3.6000	3.6000	3.4000	3.4000	-5.556%	73	237	+8.824%
2025-12-08	3.5700	3.6700	3.5700	3.6000	-1.370%	44	280	+2.778%
2025-12-05	3.8000	3.8000	3.5300	3.6500	0.000%	7	246	+1.370%
2025-12-04	3.6800	3.8000	3.5500	3.6500	-1.882%	234	246	+1.370%
2025-12-03	3.6000	3.7500	3.6000	3.7200	+1.918%	299	317	-0.538%
2025-12-02	3.6500	3.8200	3.6300	3.6500	-2.406%	92	96	+1.370%
2025-12-01	3.6000	3.7800	3.6000	3.7400	+4.469%	161	83	-1.070%
2025-11-28	3.5800	3.5800	3.5800	3.5800	-0.556%	1	81	+3.352%
2025-11-26	3.6000	3.6000	3.6000	3.6000	-6.494%	40	81	+2.778%
2025-11-20	3.7500	3.8500	3.7000	3.8500	+0.522%	81	81	-3.896%
2025-11-19	3.8000	3.8700	3.8000	3.8300	+0.262%	5	1	-3.394%
2025-11-17	3.7400	3.8200	3.7000	3.8200	+1.867%	38	2,439	-3.141%
2025-11-13	3.5700	3.7500	3.5300	3.7500	-6.250%	24	2,439	-1.333%
2025-11-12	4.0000	4.0000	4.0000	4.0000	+9.890%	5	2,439	-7.500%
2025-11-11	3.6500	3.6500	3.5000	3.6400	-2.933%	151	2,444	+1.648%
2025-11-10	3.9000	3.9200	3.7500	3.7500	-7.407%	8	2,418	-1.333%
2025-11-07	4.3400	4.3400	3.9800	4.0500	-0.246%	114	2,423	-8.642%
2025-11-06	4.0500	4.0600	3.9800	4.0600	+0.247%	12	2,462	-8.867%
2025-11-05	4.0500	4.0500	3.9700	4.0500	+0.496%	3	2,462	-8.642%
2025-11-04	4.0000	4.0700	3.9700	4.0300	+2.806%	29	2,462	-8.189%
2025-11-03	3.9000	3.9900	3.8700	3.9200	-0.759%	49	2,442	-5.612%
2025-10-31	3.9500	4.0400	3.9500	3.9500	+1.282%	18	2,442	-6.329%
2025-10-30	3.9800	4.0900	3.9000	3.9000	+3.175%	20	2,444	-5.128%
2025-10-29	3.9600	4.0000	3.6300	3.7800	-3.817%	34	2,443	-2.116%
2025-10-28	3.8700	3.9700	3.8000	3.9300	+0.769%	97	2,442	-5.852%
2025-10-27	3.9000	4.0000	3.7800	3.9000	-3.465%	54	2,444	-5.128%
2025-10-24	3.9700	4.0700	3.8500	4.0400	-1.942%	278	2,444	-8.416%
2025-10-23	4.1200	4.1600	4.0100	4.1200	+1.728%	139	2,457	-10.194%
2025-10-22	4.2000	4.2700	3.9700	4.0500	+1.250%	130	2,470	-8.642%
2025-10-21	4.0300	4.1100	4.0000	4.0000	+0.503%	96	2,452	-7.500%
2025-10-20	4.0500	4.1000	3.9600	3.9800	-4.096%	140	2,452	-7.035%
2025-10-17	4.1200	4.1900	4.1000	4.1500	-0.240%	123	2,481	-10.843%
2025-10-16	4.0500	4.1600	4.0400	4.1600	+1.463%	50	2,486	-11.058%
2025-10-15	4.1000	4.1000	4.1000	4.1000	-1.205%	39	2,500	-9.756%
2025-10-14	4.0800	4.1900	4.0200	4.1500	+1.220%	113	2,503	-10.843%
2025-10-13	4.1000	4.1000	4.1000	4.1000	+3.797%	1	2,513	-9.756%
2025-10-09	3.9000	3.9500	3.8500	3.9500	+2.597%	35	2,513	-6.329%
2025-10-08	3.7700	3.8600	3.6800	3.8500	+1.316%	46	2,517	-3.896%
2025-10-07	3.7000	3.8800	3.7000	3.8000	+1.064%	490	2,524	-2.632%
2025-10-06	3.9300	4.0000	3.7200	3.7600	-4.810%	364	2,746	-1.596%
2025-10-03	3.9100	3.9700	3.3100	3.9500	+0.509%	246	2,997	-6.329%
2025-10-02	3.9500	4.0700	3.8500	3.9300	-2.723%	261	2,987	-5.852%
2025-10-01	3.9200	4.0400	3.8500	4.0400	+0.248%	137	2,986	-8.416%
2025-09-30	3.9500	4.1000	3.9000	4.0300	+2.025%	138	2,986	-8.189%
2025-09-29	3.9100	4.0100	3.8800	3.9500	-1.250%	93	2,986	-6.329%
2025-09-26	3.9500	4.0000	3.8800	4.0000	+1.266%	268	2,987	-7.500%
2025-09-25	4.0500	4.0500	3.9000	3.9500	-2.469%	312	2,991	-6.329%
2025-09-24	4.2500	4.2500	3.6900	4.0500	-5.814%	299	2,979	-8.642%
2025-09-23	3.2000	4.3200	3.0700	4.3000	+4.878%	435	2,983	-13.953%
2025-09-22	4.0000	4.1000	3.8700	4.1000	+3.797%	165	3,040	-9.756%
2025-09-19	3.8600	3.9700	3.7500	3.9500	+2.332%	60	2,893	-6.329%
2025-09-18	3.8200	4.0000	3.7500	3.8600	+0.260%	172	2,894	-4.145%
2025-09-17	3.9000	3.9500	3.8300	3.8500	-4.938%	89	2,900	-3.896%
2025-09-16	3.7100	4.0800	3.6500	4.0500	+6.021%	113	2,905	-8.642%
2025-09-15	3.2100	3.8700	3.2100	3.8200	+1.058%	489	2,889	-3.141%
2025-09-12	3.8000	3.8500	3.3500	3.7800	-0.526%	438	2,549	-2.116%
2025-09-11	4.0700	4.2500	3.7300	3.8000	-14.027%	363	2,325	-2.632%
2025-09-10	4.3600	4.4400	4.3000	4.4200	+1.609%	415	2,229	-16.290%
2025-09-09	4.1500	4.4100	4.1500	4.3500	-1.136%	3	1,915	-14.943%
2025-09-08	4.2000	4.4200	4.1500	4.4000	+2.326%	41	1,915	-15.909%
2025-09-05	4.5500	4.5500	4.2000	4.3000	-5.495%	63	1,914	-13.953%
2025-09-04	4.7000	4.7000	4.5500	4.5500	-4.211%	35	1,866	-18.681%
2025-09-03	4.7500	4.7500	4.7500	4.7500	-1.042%	4	1,863	-22.105%
2025-09-02	4.9500	4.9500	4.8000	4.8000	-2.439%	8	1,864	-22.917%
2025-08-29	4.9500	4.9500	4.9200	4.9200	-1.600%	180	1,944	-24.797%
2025-08-28	4.9500	5.0200	4.9500	5.0000	-0.990%	292	1,944	-26.000%
2025-08-27	4.9000	5.0500	4.9000	5.0500	+2.020%	254	1,849	-26.733%
2025-08-26	4.9000	5.0000	4.8500	4.9500	-2.941%	960	1,698	-25.253%
2025-08-25	5.0500	5.2500	4.8000	5.1000	+2.000%	919	1,267	-27.451%
2025-08-22	4.3500	5.2500	4.3500	5.0000	-3.846%	626	1,068	-26.000%
2025-08-21	5.2000	5.2000	5.2000	5.2000	-2.804%	30	499	-28.846%
2025-08-20	5.3300	5.3500	5.3300	5.3500	+0.943%	12	469	-30.841%
2025-08-19	5.3000	5.3000	5.3000	5.3000	+1.533%	2	457	-30.189%
2025-08-18	5.1500	5.3500	5.1300	5.2200	-1.509%	52	459	-29.119%
2025-08-15	5.1500	5.3000	5.1500	5.3000	-2.033%	7	425	-30.189%
2025-08-14	5.4100	5.4100	5.4100	5.4100	-2.347%	40	422	-31.608%
2025-08-13	5.5400	5.5400	5.5400	5.5400	-1.071%	20	382	-33.213%
2025-08-12	5.6000	6.0400	5.5000	5.6000	0.000%	35	362	-33.929%
2025-08-11	5.6500	5.6500	5.6000	5.6000	-1.754%	60	328	-33.929%
2025-08-08	5.7000	5.7100	5.6500	5.7000	-0.350%	170	288	-35.088%
2025-08-07	5.7200	5.7200	5.7200	5.7200	+4.000%	50	118	-35.315%
2025-08-05	5.5000	5.5000	5.5000	5.5000	+0.917%	1	68	-32.727%
2025-08-04	5.5100	5.5100	5.4500	5.4500	-1.978%	30	67	-32.110%
2025-07-31	5.5500	5.5900	5.2200	5.5600	+1.091%	11	37	-33.453%
2025-07-30	5.5000	5.5000	5.5000	5.5000	-0.901%	20	27	-32.727%
2025-07-29	5.5500	5.5500	5.5500	5.5500	+4.717%	1	7	-33.333%
2025-07-28	5.3000	5.3300	5.3000	5.3000	-0.935%	3	6	-30.189%
2025-07-25	5.3500	5.3500	5.3500	5.3500	+0.943%	2	3	-30.841%
2025-07-23	5.4000	5.4000	5.3000	5.3000	0.000%	2	2	-30.189%

.dark-mode .yHNDPF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yHNDPF{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20271217P7OPEN Dec 17 2027 7.00 Put (OPEN271217P00007000)option OPRA

OPEN20271217P7
OPEN Dec 17 2027 7.00 Put (OPEN271217P00007000)
option OPRA