Dark

OPEN20280121P7
OPEN Jan 21 2028 7.00 Put (OPEN280121P00007000)
option OPRA

EOD

Jul 9, 2026

3.50-1.685%(-0.06)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.5000	3.5000	3.5000	3.5000	-1.685%	80	1,068	0.000%
2026-07-07	3.5600	3.5600	3.5600	3.5600	+1.136%	6	1,148	-1.685%
2026-07-06	3.5200	3.5200	3.5200	3.5200	-6.133%	1	1,154	-0.568%
2026-06-29	3.7500	3.7500	3.7500	3.7500	-6.716%	1	1,155	-6.667%
2026-06-26	4.0200	4.0200	4.0200	4.0200	+5.789%	5	1,154	-12.935%
2026-06-24	3.8000	3.8000	3.8000	3.8000	0.000%	1	1,149	-7.895%
2026-06-23	3.8000	3.8000	3.8000	3.8000	+1.877%	1	1,148	-7.895%
2026-06-17	3.7300	3.7300	3.7300	3.7300	-2.611%	25	1,122	-6.166%
2026-06-10	3.7500	3.8300	3.7500	3.8300	+0.789%	202	1,122	-8.616%
2026-06-05	3.8000	3.9500	3.8000	3.8000	+4.110%	4	1,260	-7.895%
2026-06-04	3.6600	3.6600	3.6500	3.6500	-6.410%	19	1,263	-4.110%
2026-06-03	3.9000	3.9000	3.9000	3.9000	+6.849%	1	1,245	-10.256%
2026-05-27	3.6500	3.6500	3.6500	3.6500	-2.406%	2	1,244	-4.110%
2026-05-26	3.7400	3.7400	3.7400	3.7400	+2.466%	10	1,242	-6.417%
2026-05-14	3.6400	3.6500	3.6400	3.6500	+7.353%	42	1,242	-4.110%
2026-05-13	3.5600	3.5600	3.4000	3.4000	-6.849%	2	1,212	+2.941%
2026-05-12	3.5700	3.6500	3.5700	3.6500	+2.817%	95	1,212	-4.110%
2026-05-11	3.6000	3.6500	3.5500	3.5500	+0.852%	82	1,212	-1.408%
2026-05-08	3.5200	3.5200	3.5200	3.5200	+3.529%	2	1,147	-0.568%
2026-05-07	3.5500	3.5500	3.4000	3.4000	-2.857%	401	1,145	+2.941%
2026-05-04	3.5000	3.5000	3.5000	3.5000	+1.449%	35	1,047	0.000%
2026-04-28	3.4300	3.4500	3.4100	3.4500	-1.429%	74	1,047	+1.449%
2026-04-24	3.5000	3.5000	3.5000	3.5000	+0.287%	1	1,023	0.000%
2026-04-22	3.4900	3.4900	3.4900	3.4900	+2.950%	6	1,022	+0.287%
2026-04-21	3.2100	3.3900	3.2100	3.3900	-4.507%	7	1,023	+3.245%
2026-04-17	3.5500	3.5500	3.5500	3.5500	-5.836%	1	1,023	-1.408%
2026-04-14	3.7700	3.7700	3.7700	3.7700	-2.078%	1	1,022	-7.162%
2026-04-10	3.8500	3.8500	3.8500	3.8500	+1.050%	6	1,023	-9.091%
2026-04-09	3.8100	3.8100	3.8100	3.8100	+4.384%	70	1,027	-8.136%
2026-04-08	3.6500	3.6500	3.6500	3.6500	-3.947%	1	1,015	-4.110%
2026-04-07	3.8000	3.8000	3.8000	3.8000	+1.333%	1	1,015	-7.895%
2026-04-01	3.7500	3.7500	3.7500	3.7500	0.000%	1	1,015	-6.667%
2026-03-31	3.8400	3.8400	3.7500	3.7500	-3.846%	2	1,014	-6.667%
2026-03-30	3.9000	3.9000	3.9000	3.9000	+4.000%	5	1,014	-10.256%
2026-03-27	3.7500	3.7500	3.7000	3.7500	+5.634%	25	1,014	-6.667%
2026-03-26	3.6000	3.6000	3.5500	3.5500	-1.389%	11	991	-1.408%
2026-03-25	3.6000	3.6000	3.6000	3.6000	-1.370%	1	980	-2.778%
2026-03-24	3.6500	3.6500	3.6500	3.6500	+1.389%	1	979	-4.110%
2026-03-23	3.6000	3.6000	3.6000	3.6000	-2.703%	7	978	-2.778%
2026-03-20	3.7000	3.7000	3.7000	3.7000	+2.778%	2	978	-5.405%
2026-03-18	3.6000	3.6500	3.5700	3.6000	-2.703%	6	976	-2.778%
2026-03-16	3.7500	3.7500	3.6500	3.7000	-2.632%	49	971	-5.405%
2026-03-13	3.7500	3.8000	3.7500	3.8000	0.000%	16	967	-7.895%
2026-03-12	3.7000	3.8000	3.7000	3.8000	+2.703%	18	960	-7.895%
2026-03-11	3.7000	3.7000	3.7000	3.7000	-3.896%	45	948	-5.405%
2026-03-09	3.8500	3.8500	3.8500	3.8500	+1.316%	3	903	-9.091%
2026-03-04	3.8000	3.8000	3.8000	3.8000	+1.604%	20	900	-7.895%
2026-03-02	3.7400	3.7400	3.7400	3.7400	+1.907%	3	900	-6.417%
2026-02-26	3.7500	3.7500	3.6700	3.6700	-3.421%	2	900	-4.632%
2026-02-25	3.8500	3.8500	3.8000	3.8000	-2.314%	10	890	-7.895%
2026-02-23	3.8300	3.8900	3.8300	3.8900	-4.890%	11	890	-10.026%
2026-02-17	4.1100	4.1100	4.0900	4.0900	+6.510%	11	880	-14.425%
2026-02-10	3.8400	3.8400	3.8400	3.8400	-0.260%	50	879	-8.854%
2026-02-09	3.8500	3.8500	3.8500	3.8500	-1.282%	10	829	-9.091%
2026-02-06	3.9000	3.9000	3.9000	3.9000	-2.985%	50	819	-10.256%
2026-02-04	4.0200	4.0200	4.0200	4.0200	+6.349%	1	869	-12.935%
2026-02-03	3.7800	3.7800	3.7800	3.7800	-1.563%	1	868	-7.407%
2026-02-02	3.8400	3.8400	3.8400	3.8400	+7.563%	15	867	-8.854%
2026-01-29	3.6300	3.6300	3.5700	3.5700	0.000%	203	867	-1.961%
2026-01-26	3.5800	3.5800	3.5700	3.5700	-2.725%	80	666	-1.961%
2026-01-23	3.5500	3.6700	3.5500	3.6700	+7.941%	2	586	-4.632%
2026-01-16	3.4900	3.4900	3.4000	3.4000	-0.875%	4	587	+2.941%
2026-01-15	3.4800	3.4800	3.0000	3.4300	+0.292%	4	587	+2.041%
2026-01-13	3.4500	3.4500	3.4200	3.4200	+8.228%	4	585	+2.339%
2026-01-12	3.4000	3.4000	3.1600	3.1600	-7.059%	7	581	+10.759%
2026-01-09	3.9200	3.9200	3.1200	3.4000	-4.225%	50	581	+2.941%
2026-01-08	3.4500	3.5500	3.4500	3.5500	-1.389%	101	606	-1.408%
2026-01-07	3.4000	3.6000	3.4000	3.6000	+6.195%	54	506	-2.778%
2026-01-06	3.4800	3.5500	3.3900	3.3900	-4.775%	83	456	+3.245%
2026-01-05	3.5000	3.5600	3.5000	3.5600	-1.111%	2	413	-1.685%
2026-01-02	3.6000	3.6000	3.6000	3.6000	-1.370%	1	413	-2.778%
2025-12-31	3.6500	3.6500	3.6500	3.6500	-1.617%	10	414	-4.110%
2025-12-29	3.6700	3.7100	3.6700	3.7100	+0.270%	79	414	-5.660%
2025-12-26	3.7000	3.7000	3.6500	3.7000	+1.370%	3	336	-5.405%
2025-12-24	3.7000	3.8900	3.6500	3.6500	0.000%	82	353	-4.110%
2025-12-23	3.6500	3.6500	3.6000	3.6500	+1.389%	3	353	-4.110%
2025-12-22	3.6000	3.7000	3.6000	3.6000	-4.000%	203	350	-2.778%
2025-12-19	3.6500	3.7500	3.6500	3.7500	+1.351%	7	548	-6.667%
2025-12-18	3.6500	3.7400	3.6000	3.7000	+1.093%	13	553	-5.405%
2025-12-17	3.6300	3.6600	3.6300	3.6600	-1.081%	4	540	-4.372%
2025-12-16	3.6900	3.7000	3.6000	3.7000	0.000%	63	541	-5.405%
2025-12-15	3.7200	3.8500	3.7000	3.7000	+0.543%	144	479	-5.405%
2025-12-12	3.6800	3.6800	3.6800	3.6800	+0.822%	1	621	-4.891%
2025-12-11	3.7400	3.7400	3.6500	3.6500	-0.273%	290	620	-4.110%
2025-12-10	3.6900	3.6900	3.6600	3.6600	+2.809%	7	330	-4.372%
2025-12-09	5.7600	5.7600	3.5600	3.5600	-4.558%	19	324	-1.685%
2025-12-08	3.7200	3.7300	3.6500	3.7300	+2.192%	23	320	-6.166%
2025-12-05	3.6500	3.6500	3.6500	3.6500	-1.351%	40	337	-4.110%
2025-12-04	3.7400	3.7400	3.7000	3.7000	-2.632%	36	297	-5.405%
2025-12-03	3.8000	3.8000	3.8000	3.8000	+2.703%	1	293	-7.895%
2025-12-02	3.8000	3.8200	3.6200	3.7000	+1.370%	69	292	-5.405%
2025-12-01	3.7300	3.7300	3.6500	3.6500	+0.829%	16	243	-4.110%
2025-11-28	3.7000	3.7000	3.6200	3.6200	-2.162%	80	228	-3.315%
2025-11-26	3.6500	3.7000	3.6500	3.7000	0.000%	2	195	-5.405%
2025-11-25	3.7000	3.7000	3.7000	3.7000	-1.333%	35	195	-5.405%
2025-11-24	3.7500	3.7500	3.7500	3.7500	-3.101%	50	160	-6.667%
2025-11-21	3.9000	3.9000	3.8700	3.8700	-2.025%	110	110	-9.561%
2025-11-20	3.8300	3.9500	3.8300	3.9500	+3.403%	10	10	-11.392%
2025-11-17	3.6100	3.8200	3.6100	3.8200	-7.056%	76	4,954	-8.377%
2025-11-14	3.7500	4.1100	3.7100	4.1100	+11.081%	12	4,904	-14.842%
2025-11-13	3.6500	3.7000	3.6200	3.7000	0.000%	29	4,904	-5.405%
2025-11-12	3.7000	3.7200	3.7000	3.7000	+12.121%	155	4,904	-5.405%
2025-11-11	3.9100	3.9100	3.3000	3.3000	-14.286%	4,557	4,906	+6.061%
2025-11-10	3.9500	3.9500	3.8000	3.8500	-6.098%	164	1,360	-9.091%
2025-11-07	4.0500	4.3000	3.9100	4.1000	+0.490%	88	1,398	-14.634%
2025-11-06	4.0500	4.1500	4.0500	4.0800	+1.241%	149	1,337	-14.216%
2025-11-05	4.1000	4.1000	4.0300	4.0300	-1.467%	151	1,296	-13.151%
2025-11-04	4.0000	4.0900	3.9500	4.0900	+2.250%	13	1,185	-14.425%
2025-10-31	4.0600	4.0600	3.9500	4.0000	-3.614%	40	1,176	-12.500%
2025-10-30	4.0700	4.1500	4.0000	4.1500	+3.750%	12	1,194	-15.663%
2025-10-29	4.0000	4.0000	4.0000	4.0000	+0.756%	21	1,184	-12.500%
2025-10-24	4.0500	4.0500	3.9700	3.9700	+4.474%	101	1,174	-11.839%
2025-10-23	4.1000	4.2000	3.8000	3.8000	-11.007%	17	1,273	-7.895%
2025-10-22	4.2400	4.2700	4.2300	4.2700	+2.892%	130	1,258	-18.033%
2025-10-21	4.1500	4.1500	4.1500	4.1500	+3.234%	40	1,257	-15.663%
2025-10-20	4.1200	4.1200	4.0200	4.0200	-5.412%	50	1,257	-12.935%
2025-10-17	4.2200	4.2500	4.1700	4.2500	+2.410%	3	1,277	-17.647%
2025-10-15	4.1200	4.1700	4.0500	4.1500	0.000%	11	1,278	-15.663%
2025-10-14	4.1500	4.1500	4.1500	4.1500	0.000%	1	1,274	-15.663%
2025-10-13	4.0500	4.1700	4.0500	4.1500	+3.491%	216	1,274	-15.663%
2025-10-10	4.0000	4.1200	4.0000	4.0100	+2.821%	78	1,180	-12.718%
2025-10-09	3.9500	4.0100	3.9000	3.9000	-1.266%	109	1,178	-10.256%
2025-10-08	3.7800	3.9500	3.7800	3.9500	+3.947%	34	1,071	-11.392%
2025-10-07	3.8700	3.9500	3.8000	3.8000	-1.042%	40	1,051	-7.895%
2025-10-06	4.0600	4.0600	3.8400	3.8400	-1.790%	24	1,048	-8.854%
2025-10-03	3.9200	3.9700	3.9100	3.9100	-2.736%	252	1,045	-10.486%
2025-10-02	4.0700	4.0800	4.0000	4.0200	+0.752%	12	794	-12.935%
2025-10-01	4.0000	4.0000	3.9900	3.9900	-0.993%	3	787	-12.281%
2025-09-30	4.0900	4.1000	4.0300	4.0300	+0.249%	19	789	-13.151%
2025-09-29	4.0000	4.0500	3.9500	4.0200	+4.416%	31	786	-12.935%
2025-09-26	4.0500	4.0500	3.8500	3.8500	-3.750%	82	769	-9.091%
2025-09-25	4.1100	4.1100	4.0000	4.0000	-3.382%	232	697	-12.500%
2025-09-24	4.3000	4.3000	4.1400	4.1400	-4.828%	26	675	-15.459%
2025-09-23	4.2000	4.3500	4.1500	4.3500	+5.327%	297	677	-19.540%
2025-09-22	3.8700	4.1600	3.8700	4.1300	+3.769%	297	471	-15.254%
2025-09-19	3.3300	4.0500	3.3300	3.9800	+3.377%	37	219	-12.060%
2025-09-18	3.9500	4.1000	3.8500	3.8500	+1.316%	210	186	-9.091%
2025-09-17	4.1500	4.1500	2.6000	3.8000	-7.317%	45	122	-7.895%
2025-09-16	3.9500	4.1000	3.5500	4.1000	+5.128%	76	81	-14.634%
2025-09-15	3.9500	3.9500	3.6100	3.9000	0.000%	24	13	-10.256%

.dark-mode .M5dChT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M5dChT{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20280121P7OPEN Jan 21 2028 7.00 Put (OPEN280121P00007000)option OPRA

OPEN20280121P7
OPEN Jan 21 2028 7.00 Put (OPEN280121P00007000)
option OPRA