Dark

OPEN20280121P5
OPEN Jan 21 2028 5.00 Put (OPEN280121P00005000)
option OPRA

EOD

Jul 9, 2026

2.01-7.373%(-0.16)217

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.0200	2.0900	2.0000	2.0100	-7.373%	217	5,511	0.000%
2026-07-08	2.2200	2.2200	2.1700	2.1700	+5.340%	11	5,426	-7.373%
2026-07-07	2.0700	2.0700	2.0600	2.0600	+1.980%	15	5,416	-2.427%
2026-07-06	2.0500	2.0500	2.0200	2.0200	-1.463%	31	5,401	-0.495%
2026-07-01	2.0500	2.0500	2.0500	2.0500	-10.870%	1	5,376	-1.951%
2026-06-29	2.2900	2.3000	2.2900	2.3000	-1.288%	30	5,375	-12.609%
2026-06-26	2.3300	2.3300	2.3300	2.3300	-0.427%	20	5,375	-13.734%
2026-06-25	2.3300	2.3400	2.3100	2.3400	-0.847%	105	5,395	-14.103%
2026-06-24	2.3300	2.3600	2.3300	2.3600	+1.724%	80	5,362	-14.831%
2026-06-23	2.3500	2.3700	2.2300	2.3200	+0.870%	126	5,442	-13.362%
2026-06-22	2.3000	2.3000	2.3000	2.3000	+4.545%	5	5,459	-12.609%
2026-06-18	2.2500	2.2500	2.2000	2.2000	+1.382%	2	5,443	-8.636%
2026-06-17	2.1700	2.1700	2.1700	2.1700	+2.358%	10	5,443	-7.373%
2026-06-16	2.1200	2.1200	2.1200	2.1200	-5.357%	10	5,443	-5.189%
2026-06-15	2.2200	2.2400	2.2000	2.2400	-3.863%	229	5,316	-10.268%
2026-06-12	2.3200	2.3400	2.3000	2.3300	+0.866%	80	5,316	-13.734%
2026-06-11	2.2400	2.3100	2.2400	2.3100	0.000%	21	5,316	-12.987%
2026-06-10	2.3100	2.3300	2.3000	2.3100	-3.347%	42	5,296	-12.987%
2026-06-08	2.3600	2.3900	2.3200	2.3900	+1.702%	90	5,319	-15.900%
2026-06-05	2.3500	2.3500	2.3500	2.3500	+1.293%	40	5,233	-14.468%
2026-06-03	2.3200	2.3200	2.3200	2.3200	+11.538%	1	5,217	-13.362%
2026-06-02	2.1200	2.1200	2.0100	2.0800	-0.478%	101	5,218	-3.365%
2026-06-01	2.0700	2.0900	2.0600	2.0900	+0.966%	47	5,224	-3.828%
2026-05-28	2.1200	2.1200	2.0700	2.0700	+0.976%	245	5,240	-2.899%
2026-05-27	2.1100	2.1100	2.0500	2.0500	-4.651%	3	5,052	-1.951%
2026-05-26	2.1600	2.2300	2.0700	2.1500	-4.444%	26	5,051	-6.512%
2026-05-22	2.2500	2.2500	2.2500	2.2500	+5.634%	40	5,033	-10.667%
2026-05-21	2.2300	2.2500	2.1300	2.1300	-4.911%	17	5,033	-5.634%
2026-05-20	2.2400	2.2400	2.2400	2.2400	-2.609%	10	5,033	-10.268%
2026-05-18	2.1600	2.3000	2.1600	2.3000	+2.679%	122	5,007	-12.609%
2026-05-15	2.2500	2.2500	2.2200	2.2400	+3.226%	13	5,007	-10.268%
2026-05-14	2.1500	2.2000	2.1500	2.1700	+1.402%	598	4,910	-7.373%
2026-05-13	2.0300	2.1400	2.0300	2.1400	+2.885%	294	4,060	-6.075%
2026-05-12	2.0800	2.0800	2.0800	2.0800	-3.256%	78	4,060	-3.365%
2026-05-11	2.1500	2.1500	2.1500	2.1500	+5.911%	1	4,060	-6.512%
2026-05-08	2.0400	2.0400	2.0100	2.0300	-0.976%	5	4,059	-0.985%
2026-05-07	1.9900	2.0500	1.9900	2.0500	+3.535%	14	4,054	-1.951%
2026-05-06	2.0000	2.0000	1.9800	1.9800	-2.941%	21	4,051	+1.515%
2026-05-05	2.0700	2.0700	2.0400	2.0400	-1.449%	32	4,048	-1.471%
2026-05-04	2.0700	2.0700	2.0700	2.0700	+2.475%	1	4,016	-2.899%
2026-05-01	2.0500	2.0500	2.0200	2.0200	-1.463%	11	4,014	-0.495%
2026-04-30	2.0100	2.1200	2.0100	2.0500	+1.485%	16	4,014	-1.951%
2026-04-29	2.0900	2.0900	2.0200	2.0200	0.000%	16	4,008	-0.495%
2026-04-28	1.9400	2.0400	1.9400	2.0200	+0.498%	41	4,005	-0.495%
2026-04-27	2.0100	2.0500	2.0100	2.0100	-1.951%	839	4,021	0.000%
2026-04-24	2.0600	2.0600	2.0500	2.0500	-2.381%	7	3,414	-1.951%
2026-04-23	2.1000	2.1000	2.1000	2.1000	+2.941%	5	3,407	-4.286%
2026-04-22	2.1000	2.1000	2.0400	2.0400	+0.493%	16	3,402	-1.471%
2026-04-21	2.0000	2.0300	2.0000	2.0300	-1.456%	26	3,391	-0.985%
2026-04-20	2.0600	2.1600	1.8600	2.0600	-0.962%	217	3,391	-2.427%
2026-04-17	2.0600	2.0900	2.0600	2.0800	-5.023%	311	3,278	-3.365%
2026-04-15	2.1900	2.1900	2.1500	2.1900	-9.129%	99	2,967	-8.219%
2026-04-13	2.4200	2.4200	2.4100	2.4100	+19.307%	29	2,909	-16.598%
2026-04-08	2.1000	2.1000	2.0200	2.0200	-10.619%	3	2,918	-0.495%
2026-04-07	2.2600	2.2600	2.2600	2.2600	+3.196%	4	2,918	-11.062%
2026-04-01	2.2500	2.2500	2.1900	2.1900	-4.783%	100	2,914	-8.219%
2026-03-31	2.2600	2.3000	2.2600	2.3000	-0.862%	2	2,816	-12.609%
2026-03-30	2.3000	2.3200	2.2500	2.3200	+4.977%	6	2,814	-13.362%
2026-03-27	2.2300	2.2300	2.2100	2.2100	+4.245%	9	2,809	-9.050%
2026-03-26	2.1400	2.1400	2.1200	2.1200	-2.752%	6	2,804	-5.189%
2026-03-25	2.1800	2.1800	2.1800	2.1800	+1.395%	100	2,808	-7.798%
2026-03-23	2.1500	2.1500	2.1500	2.1500	-3.587%	2,000	2,708	-6.512%
2026-03-20	2.2100	2.2300	2.2000	2.2300	+3.721%	6	709	-9.865%
2026-03-18	2.1500	2.1500	2.1500	2.1500	+0.939%	2	706	-6.512%
2026-03-17	2.2000	2.2000	2.1300	2.1300	-0.930%	5	705	-5.634%
2026-03-16	2.2600	2.2600	2.1500	2.1500	-5.702%	17	705	-6.512%
2026-03-13	2.2700	2.3100	2.2500	2.2800	0.000%	41	697	-11.842%
2026-03-12	2.2500	2.2800	2.2500	2.2800	+3.636%	4	656	-11.842%
2026-03-11	2.2300	2.2500	2.2000	2.2000	-0.901%	121	652	-8.636%
2026-03-10	2.2400	2.2400	2.2000	2.2200	-4.310%	19	531	-9.459%
2026-03-09	2.3300	2.3300	2.3200	2.3200	-0.429%	4	514	-13.362%
2026-03-05	2.3300	2.3300	2.3300	2.3300	+1.747%	1	510	-13.734%
2026-03-04	2.1800	2.2900	2.1800	2.2900	+1.778%	72	509	-12.227%
2026-03-03	2.2500	2.2500	2.2500	2.2500	0.000%	29	488	-10.667%
2026-02-27	2.2500	2.2500	2.2500	2.2500	+1.351%	1	459	-10.667%
2026-02-26	2.2200	2.2200	2.2200	2.2200	-0.448%	30	460	-9.459%
2026-02-25	2.2300	2.2300	2.2300	2.2300	-2.620%	2	430	-9.865%
2026-02-20	2.3300	2.3300	1.6300	2.2900	-5.372%	18	430	-12.227%
2026-02-19	2.4200	2.4200	2.4200	2.4200	+2.110%	5	419	-16.942%
2026-02-11	2.3700	2.3700	2.3700	2.3700	-1.250%	40	414	-15.190%
2026-02-10	2.2200	2.4000	2.2200	2.4000	+2.564%	12	374	-16.250%
2026-02-09	2.3400	2.3400	2.3400	2.3400	-0.847%	20	364	-14.103%
2026-02-05	2.3600	2.3600	2.3600	2.3600	-1.667%	2	344	-14.831%
2026-02-02	2.3500	2.4000	2.3000	2.4000	+5.727%	50	346	-16.250%
2026-01-30	2.2500	2.2700	2.2500	2.2700	+1.794%	11	334	-11.454%
2026-01-29	2.2300	2.2300	2.2300	2.2300	+1.364%	1	323	-9.865%
2026-01-27	2.1600	2.2000	2.1600	2.2000	0.000%	11	322	-8.636%
2026-01-26	2.1900	2.2000	2.1600	2.2000	+3.286%	25	311	-8.636%
2026-01-23	2.1200	2.1400	2.1200	2.1300	+3.398%	39	308	-5.634%
2026-01-22	2.1200	2.1200	2.0600	2.0600	+2.488%	10	280	-2.427%
2026-01-20	2.1500	2.1500	2.0100	2.0100	-6.075%	13	273	0.000%
2026-01-15	2.0500	2.1400	2.0500	2.1400	+1.422%	10	279	-6.075%
2026-01-14	2.2300	2.2300	2.1100	2.1100	+5.500%	7	269	-4.739%
2026-01-13	2.0000	2.0000	2.0000	2.0000	-2.439%	9	265	+0.500%
2026-01-12	2.0300	2.0500	2.0300	2.0500	+6.771%	5	256	-1.951%
2026-01-09	2.0800	2.0800	1.9200	1.9200	-8.571%	2	251	+4.687%
2026-01-06	2.1100	2.1800	2.1000	2.1000	-4.110%	11	249	-4.286%
2026-01-05	2.1900	2.1900	2.1900	2.1900	+0.459%	2	258	-8.219%
2026-01-02	2.1800	2.2000	2.1800	2.1800	-3.540%	31	258	-7.798%
2025-12-31	2.2600	2.2600	2.2600	2.2600	-1.310%	2	227	-11.062%
2025-12-30	2.2900	2.2900	2.2900	2.2900	-0.435%	1	227	-12.227%
2025-12-29	2.3000	2.3000	2.3000	2.3000	+1.770%	1	226	-12.609%
2025-12-26	2.2600	2.2600	2.2600	2.2600	+19.577%	1	227	-11.062%
2025-12-24	1.8900	1.8900	1.8900	1.8900	-11.682%	1	225	+6.349%
2025-12-23	2.1400	2.1400	2.1400	2.1400	-2.727%	3	225	-6.075%
2025-12-22	2.2000	2.2000	2.2000	2.2000	-1.345%	16	222	-8.636%
2025-12-19	2.2500	2.2500	2.2300	2.2300	-0.889%	4	226	-9.865%
2025-12-18	2.2500	2.2500	2.2500	2.2500	-1.316%	1	230	-10.667%
2025-12-17	2.2500	2.2800	2.2500	2.2800	+0.885%	19	229	-11.842%
2025-12-16	2.2500	2.2700	2.2500	2.2600	-2.165%	44	210	-11.062%
2025-12-15	2.3000	2.3100	2.3000	2.3100	+2.212%	31	200	-12.987%
2025-12-11	2.3300	2.3400	2.2600	2.2600	-9.237%	29	181	-11.062%
2025-12-10	2.4900	2.4900	2.4900	2.4900	+13.182%	1	171	-19.277%
2025-12-09	2.2000	2.2000	2.2000	2.2000	-2.222%	1	170	-8.636%
2025-12-08	2.2700	2.2700	2.2500	2.2500	-1.747%	11	170	-10.667%
2025-12-05	2.2600	2.2900	2.2600	2.2900	-4.184%	6	159	-12.227%
2025-12-04	2.3900	2.3900	2.3900	2.3900	+5.286%	20	155	-15.900%
2025-12-03	2.2700	2.3200	2.2700	2.2700	-6.584%	22	175	-11.454%
2025-12-02	2.3000	2.4300	2.2700	2.4300	+3.404%	17	153	-17.284%
2025-12-01	2.3500	2.3500	2.3500	2.3500	+6.335%	1	152	-14.468%
2025-11-28	2.3000	2.3000	2.2000	2.2100	-7.917%	23	151	-9.050%
2025-11-26	2.4000	2.4000	2.4000	2.4000	+1.695%	3	168	-16.250%
2025-11-25	2.3500	2.3600	2.3500	2.3600	-0.840%	11	168	-14.831%
2025-11-24	2.4000	2.4100	2.2300	2.3800	-4.800%	18	159	-15.546%
2025-11-21	2.3800	2.5000	2.3800	2.5000	+5.042%	118	141	-19.600%
2025-11-20	2.3600	2.3800	2.3600	2.3800	+0.422%	4	23	-15.546%
2025-11-19	2.3200	2.3700	2.3200	2.3700	-1.250%	21	21	-15.190%
2025-11-17	2.4000	2.4000	2.4000	2.4000	+5.727%	2	1,008	-16.250%
2025-11-14	2.3400	2.3400	2.2700	2.2700	-8.835%	35	1,008	-11.454%
2025-11-13	2.3000	2.4900	2.2700	2.4900	+11.161%	42	973	-19.277%
2025-11-12	2.3200	2.3200	2.2400	2.2400	-4.274%	397	975	-10.268%
2025-11-11	2.4000	2.4000	2.2800	2.3400	-2.500%	8	1,047	-14.103%
2025-11-10	2.4000	2.4800	2.4000	2.4000	-4.000%	5	1,053	-16.250%
2025-11-07	2.8300	2.8500	2.4900	2.5000	-3.846%	90	1,052	-19.600%
2025-11-06	2.6000	2.6000	2.4900	2.6000	+1.563%	102	1,026	-22.692%
2025-11-05	2.7400	2.7400	2.5000	2.5600	-2.290%	7	925	-21.484%
2025-11-04	2.6200	2.6200	2.6200	2.6200	+2.745%	1	927	-23.282%
2025-11-03	2.5500	2.5500	2.5500	2.5500	+1.190%	2	929	-21.176%
2025-10-31	2.5500	2.5600	2.5200	2.5200	+0.800%	4	929	-20.238%
2025-10-30	2.5000	2.5500	2.5000	2.5000	-1.961%	16	930	-19.600%
2025-10-29	2.5500	2.5500	2.5500	2.5500	+1.190%	35	926	-21.176%
2025-10-28	2.5200	2.5200	2.5200	2.5200	-0.787%	2	961	-20.238%
2025-10-27	2.5100	2.5400	2.4800	2.5400	-0.392%	4	959	-20.866%
2025-10-24	2.5200	2.5500	2.5200	2.5500	-2.299%	7	959	-21.176%
2025-10-23	2.6100	2.6100	2.6100	2.6100	-3.333%	2	964	-22.989%
2025-10-22	2.5600	2.7000	2.5600	2.7000	+7.143%	36	962	-25.556%
2025-10-21	2.5600	2.5800	2.5100	2.5200	-7.011%	96	961	-20.238%
2025-10-20	2.7100	2.7100	2.7100	2.7100	+4.231%	1	876	-25.830%
2025-10-17	2.6000	2.6000	2.6000	2.6000	-1.887%	4	877	-22.692%
2025-10-15	2.6000	2.6500	2.6000	2.6500	-1.852%	13	875	-24.151%
2025-10-14	2.6700	2.7000	2.6700	2.7000	+2.662%	152	875	-25.556%
2025-10-13	2.5500	2.6300	2.5500	2.6300	+11.915%	101	875	-23.574%
2025-10-10	2.5100	2.5100	2.3500	2.3500	-4.082%	44	775	-14.468%
2025-10-09	2.5000	2.5000	2.4000	2.4500	-3.162%	62	751	-17.959%
2025-10-08	2.3200	2.5300	2.3200	2.5300	+4.545%	13	699	-20.553%
2025-10-07	2.4500	2.4700	2.4200	2.4200	+0.415%	39	698	-16.942%
2025-10-06	2.4400	2.5600	2.3900	2.4100	-5.859%	455	661	-16.598%
2025-10-03	2.4800	2.5600	2.4800	2.5600	+1.587%	18	325	-21.484%
2025-10-02	2.5000	2.5300	2.5000	2.5200	+0.800%	5	324	-20.238%
2025-10-01	2.5700	2.5700	2.5000	2.5000	-2.344%	8	320	-19.600%
2025-09-30	2.5700	2.5700	2.5600	2.5600	+2.400%	2	320	-21.484%
2025-09-29	2.5400	2.5400	2.5000	2.5000	+2.041%	38	319	-19.600%
2025-09-26	2.5000	2.5300	2.4500	2.4500	-2.000%	106	303	-17.959%
2025-09-25	2.5500	2.6000	2.5000	2.5000	-5.660%	189	302	-19.600%
2025-09-24	2.6700	2.6700	2.6000	2.6500	-2.214%	58	295	-24.151%
2025-09-23	2.7300	2.7300	2.5000	2.7100	+6.693%	31	239	-25.830%
2025-09-22	2.5600	2.5600	2.5400	2.5400	+1.600%	3	224	-20.866%
2025-09-19	2.5000	2.5000	2.5000	2.5000	+3.306%	2	222	-19.600%
2025-09-17	2.6900	2.6900	2.4200	2.4200	-8.679%	212	220	-16.942%
2025-09-16	2.4700	4.4900	2.4700	2.6500	-22.059%	214	222	-24.151%
2025-09-15	3.4000	3.4000	3.4000	3.4000	0.000%	20	20	-40.882%

.dark-mode .WpSBLh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WpSBLh{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20280121P5OPEN Jan 21 2028 5.00 Put (OPEN280121P00005000)option OPRA

OPEN20280121P5
OPEN Jan 21 2028 5.00 Put (OPEN280121P00005000)
option OPRA