Dark

OPEN20280121P4
OPEN Jan 21 2028 4.00 Put (OPEN280121P00004000)
option OPRA

EOD

Jul 9, 2026

1.35-11.184%(-0.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.3500	1.3500	1.3500	1.3500	-11.184%	1	3,815	0.000%
2026-07-08	1.5000	1.5400	1.5000	1.5200	+7.042%	29	3,816	-11.184%
2026-07-07	1.4500	1.4600	1.4200	1.4200	-1.389%	4	3,809	-4.930%
2026-07-06	1.4200	1.4500	1.4100	1.4400	-4.636%	17	3,806	-6.250%
2026-07-02	1.4600	1.5600	1.4400	1.5100	+4.861%	75	3,890	-10.596%
2026-07-01	1.4900	1.4900	1.4400	1.4400	-4.636%	57	3,890	-6.250%
2026-06-30	1.5100	1.5100	1.5100	1.5100	-3.205%	1	3,837	-10.596%
2026-06-26	1.5500	1.6200	1.5500	1.5600	-4.878%	34	3,836	-13.462%
2026-06-24	1.6300	1.6400	1.6300	1.6400	+2.500%	21	3,802	-17.683%
2026-06-23	1.6000	1.6000	1.6000	1.6000	-0.621%	10	3,823	-15.625%
2026-06-18	1.6100	1.6100	1.6100	1.6100	0.000%	1	3,811	-16.149%
2026-06-17	1.6100	1.6100	1.6100	1.6100	+5.229%	1	3,811	-16.149%
2026-06-16	1.5300	1.5300	1.5300	1.5300	-1.923%	1	3,811	-11.765%
2026-06-15	1.5200	1.5700	1.5200	1.5600	-3.704%	153	3,667	-13.462%
2026-06-12	1.6200	1.6200	1.6200	1.6200	+1.250%	2	3,667	-16.667%
2026-06-11	1.5900	1.6000	1.5900	1.6000	+4.575%	5	3,667	-15.625%
2026-06-10	1.6000	1.6000	1.5300	1.5300	-4.375%	4	3,662	-11.765%
2026-06-09	1.5800	1.6000	1.5800	1.6000	-2.439%	2	3,661	-15.625%
2026-06-08	1.6200	1.6400	1.6100	1.6400	+0.613%	3	3,659	-17.683%
2026-06-05	1.5400	1.6300	1.5400	1.6300	+7.237%	25	3,657	-17.178%
2026-06-03	1.3200	1.6500	1.3200	1.5200	+6.294%	4	3,646	-11.184%
2026-06-02	1.4300	1.4300	1.4300	1.4300	-0.694%	1	3,644	-5.594%
2026-06-01	1.4400	1.4400	1.4400	1.4400	-2.041%	1	3,645	-6.250%
2026-05-29	1.4700	1.4700	1.4700	1.4700	+2.797%	2	3,646	-8.163%
2026-05-28	1.4800	1.4800	1.3900	1.4300	-4.027%	59	3,648	-5.594%
2026-05-26	1.5000	1.5000	1.4900	1.4900	0.000%	9	3,632	-9.396%
2026-05-22	1.4800	1.4900	1.4800	1.4900	-3.247%	89	3,637	-9.396%
2026-05-21	1.5500	1.5600	1.5400	1.5400	+0.654%	23	3,548	-12.338%
2026-05-20	1.5300	1.5300	1.5300	1.5300	-1.923%	10	3,548	-11.765%
2026-05-19	1.5700	1.5700	1.5600	1.5600	-1.266%	328	3,189	-13.462%
2026-05-18	1.5300	1.5800	1.5300	1.5800	+1.935%	431	3,189	-14.557%
2026-05-15	1.5300	1.5500	1.5300	1.5500	+2.649%	3	3,189	-12.903%
2026-05-14	1.4900	1.5100	1.4700	1.5100	+2.721%	44	2,777	-10.596%
2026-05-13	1.4200	1.5200	1.4200	1.4700	+2.083%	30	2,741	-8.163%
2026-05-12	1.4300	1.4400	1.4200	1.4400	+2.128%	63	2,741	-6.250%
2026-05-11	1.4400	1.4400	1.4000	1.4100	-0.704%	17	2,741	-4.255%
2026-05-08	1.4300	1.4300	1.4200	1.4200	+3.650%	2	2,730	-4.930%
2026-05-06	1.3700	1.3700	1.3700	1.3700	-5.517%	20	2,728	-1.460%
2026-05-04	1.4600	1.4600	1.4500	1.4500	+12.403%	2	2,748	-6.897%
2026-05-01	1.2900	1.2900	1.2900	1.2900	-11.644%	107	2,746	+4.651%
2026-04-30	1.2800	1.4600	1.2800	1.4600	+3.546%	126	2,746	-7.534%
2026-04-27	1.4400	1.4400	1.4100	1.4100	+2.920%	11	2,734	-4.255%
2026-04-24	1.3800	1.4200	1.3700	1.3700	-9.868%	396	2,745	-1.460%
2026-04-23	1.3800	1.5200	1.3800	1.5200	+7.801%	7	2,351	-11.184%
2026-04-21	1.4000	1.4100	1.4000	1.4100	-4.730%	12	2,337	-4.255%
2026-04-17	1.3500	1.4800	1.3500	1.4800	+0.680%	2	2,337	-8.784%
2026-04-16	1.4500	1.4900	1.4200	1.4700	-3.289%	6	2,337	-8.163%
2026-04-15	1.5100	1.5200	1.5100	1.5200	-2.564%	141	2,341	-11.184%
2026-04-10	1.5600	1.5600	1.5600	1.5600	0.000%	1	2,200	-13.462%
2026-04-09	1.5600	1.5600	1.5600	1.5600	-0.637%	1	2,199	-13.462%
2026-04-01	1.5500	1.5800	1.5300	1.5700	-0.633%	92	2,198	-14.013%
2026-03-31	1.6000	1.6000	1.5800	1.5800	-1.863%	8	2,198	-14.557%
2026-03-30	1.6100	1.6100	1.6100	1.6100	+3.205%	1	2,198	-16.149%
2026-03-27	1.5600	1.5600	1.5600	1.5600	+2.632%	62	2,197	-13.462%
2026-03-26	1.5400	1.5800	1.5200	1.5200	+4.828%	12	2,197	-11.184%
2026-03-25	1.4500	1.4500	1.4500	1.4500	-3.974%	1	2,197	-6.897%
2026-03-23	1.5100	1.5100	1.5100	1.5100	-1.307%	80	2,196	-10.596%
2026-03-19	1.5800	1.5800	1.5200	1.5300	+2.000%	208	2,116	-11.765%
2026-03-18	1.5700	1.6100	1.4900	1.5000	-3.226%	539	1,908	-10.000%
2026-03-17	1.5500	1.5500	1.5500	1.5500	-3.727%	1	1,421	-12.903%
2026-03-16	1.5600	1.6100	1.5600	1.6100	0.000%	52	1,420	-16.149%
2026-03-12	1.5700	1.6100	1.5700	1.6100	+0.625%	2	1,370	-16.149%
2026-03-11	1.6100	1.6100	1.6000	1.6000	0.000%	10	1,368	-15.625%
2026-03-06	1.6000	1.6000	1.6000	1.6000	+3.226%	1	1,358	-15.625%
2026-03-04	1.5500	1.5500	1.5500	1.5500	-3.125%	1	1,357	-12.903%
2026-03-03	1.6000	1.6000	1.6000	1.6000	+1.266%	50	1,357	-15.625%
2026-03-02	1.5900	1.5900	1.5800	1.5800	-7.059%	5	1,307	-14.557%
2026-02-25	1.7000	1.7000	1.7000	1.7000	+3.030%	4	1,302	-20.588%
2026-02-24	1.6500	1.6500	1.6500	1.6500	0.000%	5	1,302	-18.182%
2026-02-23	1.6500	1.6500	1.6500	1.6500	+1.852%	4	1,297	-18.182%
2026-02-20	1.5800	1.6300	1.5800	1.6200	-7.955%	13	1,293	-16.667%
2026-02-19	1.7600	1.7600	1.7600	1.7600	0.000%	1	1,283	-23.295%
2026-02-05	1.7600	1.7600	1.7600	1.7600	+4.142%	5	1,284	-23.295%
2026-02-03	1.7000	1.7000	1.6900	1.6900	-0.588%	10	1,284	-20.118%
2026-02-02	1.6500	1.7000	1.6500	1.7000	+11.111%	4	1,294	-20.588%
2026-01-30	2.1400	2.1400	1.5200	1.5300	-1.290%	8	1,296	-11.765%
2026-01-29	1.5400	1.5500	1.5400	1.5500	0.000%	5	1,288	-12.903%
2026-01-28	1.5500	1.5500	1.5100	1.5500	+2.649%	18	1,283	-12.903%
2026-01-27	1.5500	1.5500	1.5100	1.5100	-3.822%	6	1,285	-10.596%
2026-01-26	1.5800	1.5800	1.5700	1.5700	+4.667%	10	1,289	-14.013%
2026-01-23	1.6300	1.6300	1.5000	1.5000	+0.671%	3	1,299	-10.000%
2026-01-22	1.4900	1.4900	1.4900	1.4900	+1.361%	1	1,298	-9.396%
2026-01-21	1.5300	1.5300	1.4700	1.4700	-5.161%	4	1,299	-8.163%
2026-01-16	1.5500	1.5500	1.5500	1.5500	+2.649%	1	1,297	-12.903%
2026-01-13	1.4600	1.5100	1.4600	1.5100	+4.861%	4	1,297	-10.596%
2026-01-12	1.5200	1.5200	1.4400	1.4400	+4.348%	103	1,297	-6.250%
2026-01-09	1.4500	1.4600	1.3000	1.3800	-11.538%	393	1,200	-2.174%
2026-01-08	1.5700	1.5700	1.5600	1.5600	-5.455%	480	847	-13.462%
2026-01-07	1.5400	1.6500	1.5400	1.6500	+9.272%	12	367	-18.182%
2026-01-06	1.5200	1.5200	1.5100	1.5100	-5.625%	5	365	-10.596%
2026-01-05	1.6000	1.6000	1.6000	1.6000	+5.960%	2	362	-15.625%
2026-01-02	1.5500	1.5500	1.5100	1.5100	-3.822%	4	362	-10.596%
2025-12-31	1.5700	1.5700	1.5700	1.5700	-4.848%	2	360	-14.013%
2025-12-30	1.6300	1.6500	1.5900	1.6500	+6.452%	17	360	-18.182%
2025-12-24	1.5500	1.5500	1.5500	1.5500	-7.186%	10	335	-12.903%
2025-12-23	1.6700	1.6700	1.6700	1.6700	+12.081%	1	335	-19.162%
2025-12-17	1.4900	1.4900	1.4900	1.4900	-8.589%	1	334	-9.396%
2025-12-16	1.6300	1.6300	1.6300	1.6300	-3.550%	1	334	-17.178%
2025-12-15	1.6900	1.6900	1.6900	1.6900	+1.198%	2	335	-20.118%
2025-12-12	1.6700	1.6700	1.6700	1.6700	-11.640%	1	333	-19.162%
2025-12-10	1.6600	1.8900	1.6600	1.8900	+15.951%	2	333	-28.571%
2025-12-09	1.6300	1.6300	1.6300	1.6300	+3.822%	1	333	-17.178%
2025-12-08	1.5300	1.5700	1.5300	1.5700	-8.187%	3	332	-14.013%
2025-12-02	1.7500	1.7500	1.7000	1.7100	+0.588%	6	329	-21.053%
2025-12-01	1.7000	1.7000	1.7000	1.7000	+3.030%	5	329	-20.588%
2025-11-28	1.6500	1.6500	1.6500	1.6500	-2.941%	20	324	-18.182%
2025-11-26	1.6000	1.8900	1.6000	1.7000	+0.592%	190	114	-20.588%
2025-11-25	1.6900	1.6900	1.6900	1.6900	-2.874%	40	114	-20.118%
2025-11-24	1.6900	1.7400	1.6900	1.7400	-0.571%	51	74	-22.414%
2025-11-20	1.4800	1.7500	1.4800	1.7500	-13.366%	23	23	-22.857%
2025-11-17	2.0200	2.0200	2.0200	2.0200	+29.487%	50	265	-33.168%
2025-11-14	1.4900	1.5600	1.4900	1.5600	-5.455%	200	265	-13.462%
2025-11-11	1.6500	1.6500	1.6500	1.6500	-10.811%	1	149	-18.182%
2025-11-07	2.0800	2.0800	1.8500	1.8500	-0.538%	4	149	-27.027%
2025-11-03	1.8600	1.8600	1.8600	1.8600	-0.535%	1	150	-27.419%
2025-10-30	1.9000	1.9000	1.8700	1.8700	0.000%	11	150	-27.807%
2025-10-29	1.8700	1.8700	1.8700	1.8700	+10.000%	1	141	-27.807%
2025-10-27	1.7000	1.7000	1.7000	1.7000	-5.556%	1	141	-20.588%
2025-10-24	1.8000	1.8000	1.8000	1.8000	-5.263%	2	141	-25.000%
2025-10-20	1.9500	1.9500	1.9000	1.9000	-0.524%	3	139	-28.947%
2025-10-17	1.9100	1.9100	1.9100	1.9100	+0.526%	1	140	-29.319%
2025-10-16	1.9000	1.9000	1.9000	1.9000	-2.564%	1	139	-28.947%
2025-10-14	1.9200	1.9500	1.9200	1.9500	+5.405%	2	138	-30.769%
2025-10-10	1.7000	1.8500	1.7000	1.8500	+1.648%	21	136	-27.027%
2025-10-09	1.4700	1.8200	1.4700	1.8200	+1.111%	2	136	-25.824%
2025-10-08	1.4500	1.8000	1.4500	1.8000	-41.935%	18	135	-25.000%
2025-10-07	3.1000	3.1000	3.1000	3.1000	+78.161%	1	137	-56.452%
2025-10-06	1.6800	1.7400	1.6800	1.7400	-6.452%	17	136	-22.414%
2025-10-03	1.8000	1.8600	1.8000	1.8600	+43.077%	51	126	-27.419%
2025-10-02	1.3000	1.3000	1.3000	1.3000	-28.571%	1	79	+3.846%
2025-09-26	1.8200	1.8200	1.8200	1.8200	-12.919%	1	78	-25.824%
2025-09-25	2.0900	2.0900	2.0900	2.0900	+4.500%	2	78	-35.407%
2025-09-23	1.9600	2.0000	1.9600	2.0000	+8.108%	4	78	-32.500%
2025-09-22	1.9400	1.9400	1.8500	1.8500	0.000%	46	75	-27.027%
2025-09-18	1.8500	1.8500	1.8500	1.8500	+5.114%	1	29	-27.027%
2025-09-17	1.8400	1.8400	1.7500	1.7600	-4.348%	8	28	-23.295%
2025-09-16	1.7700	1.8700	1.7700	1.8400	0.000%	23	21	-26.630%

.dark-mode .sfWZcF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sfWZcF{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20280121P4OPEN Jan 21 2028 4.00 Put (OPEN280121P00004000)option OPRA

OPEN20280121P4
OPEN Jan 21 2028 4.00 Put (OPEN280121P00004000)
option OPRA