Dark

OWL20260821P10
OWL Aug 21 2026 10.00 Put (OWL260821P00010000)
option OPRA

EOD

Aug 10, 2026

0.0500+25.000%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0400	0.0500	0.0400	0.0500	+25.000%	4	6,610	0.000%
2026-08-07	0.0500	0.0900	0.0400	0.0400	-50.000%	150	6,610	+25.000%
2026-08-06	0.0700	0.0800	0.0700	0.0800	-11.111%	25	6,654	-37.500%
2026-08-05	0.0600	0.1000	0.0600	0.0900	+50.000%	87	6,663	-44.444%
2026-08-04	0.1500	0.1500	0.0500	0.0600	-53.846%	266	6,622	-16.667%
2026-08-03	0.3900	0.3900	0.1000	0.1300	-67.500%	817	6,753	-61.538%
2026-07-31	0.4000	0.4500	0.3500	0.4000	-14.894%	825	6,750	-87.500%
2026-07-30	1.0000	1.0000	0.4500	0.4700	-47.778%	156	6,454	-89.362%
2026-07-29	0.7600	0.9000	0.7600	0.9000	+20.000%	17	6,378	-94.444%
2026-07-28	0.8100	0.8100	0.7400	0.7500	-16.667%	15	6,366	-93.333%
2026-07-27	0.8500	0.9000	0.8500	0.9000	-12.621%	349	6,362	-94.444%
2026-07-24	1.0500	1.0500	1.0300	1.0300	-10.435%	11	6,045	-95.146%
2026-07-23	1.2800	1.2800	1.1500	1.1500	-7.258%	49	6,045	-95.652%
2026-07-22	1.2500	1.2500	1.2400	1.2400	+18.095%	10	6,057	-95.968%
2026-07-21	1.0000	1.0500	1.0000	1.0500	-6.250%	77	6,057	-95.238%
2026-07-20	1.1500	1.1500	1.1200	1.1200	+12.000%	57	6,002	-95.536%
2026-07-17	1.0300	1.0800	0.9500	1.0000	+11.111%	31	5,963	-95.000%
2026-07-16	1.0000	1.0000	0.9000	0.9000	+4.651%	1,155	5,962	-94.444%
2026-07-15	0.9500	0.9500	0.5500	0.8600	-18.095%	67	5,272	-94.186%
2026-07-14	1.1000	1.1000	1.0500	1.0500	-11.765%	27	5,215	-95.238%
2026-07-13	1.2100	1.3000	1.1500	1.1900	+8.182%	113	5,193	-95.798%
2026-07-10	1.1000	1.1000	1.1000	1.1000	-9.836%	2	5,143	-95.455%
2026-07-09	1.2300	1.2300	1.2200	1.2200	-6.154%	21	5,141	-95.902%
2026-07-08	1.3000	1.3000	1.2700	1.3000	+13.043%	165	5,120	-96.154%
2026-07-07	1.1400	1.1500	1.1400	1.1500	+4.545%	5	4,963	-95.652%
2026-07-06	1.2600	1.2600	1.1000	1.1000	-25.676%	42	4,960	-95.455%
2026-07-02	1.3900	1.4800	1.3900	1.4800	-8.642%	148	4,802	-96.622%
2026-07-01	1.6200	1.6200	1.6200	1.6200	-7.955%	1	4,802	-96.914%
2026-06-30	1.7400	1.8000	1.6000	1.7600	-6.878%	213	4,801	-97.159%
2026-06-29	1.8000	1.9700	1.8000	1.8900	+2.162%	9	4,597	-97.354%
2026-06-25	1.7600	1.8500	1.7600	1.8500	+4.520%	23	4,600	-97.297%
2026-06-24	1.6600	1.8100	1.6600	1.7700	+14.194%	39	4,611	-97.175%
2026-06-23	1.5500	1.5500	1.5500	1.5500	+28.099%	11	4,604	-96.774%
2026-06-22	1.2100	1.2100	1.2100	1.2100	-4.724%	10	4,614	-95.868%
2026-06-18	1.2000	1.2700	1.2000	1.2700	+5.833%	39	4,610	-96.063%
2026-06-17	0.9900	1.2000	0.9900	1.2000	-4.000%	35	4,610	-95.833%
2026-06-12	1.2500	1.2500	1.2500	1.2500	-7.407%	4	4,610	-96.000%
2026-06-11	1.3500	1.3500	1.3500	1.3500	+4.651%	7	4,610	-96.296%
2026-06-10	1.2900	1.2900	1.2900	1.2900	-15.132%	3	4,608	-96.124%
2026-06-09	1.3200	1.5200	1.3200	1.5200	+20.635%	7	4,608	-96.711%
2026-06-08	1.2500	1.2600	1.2500	1.2600	+8.621%	6	4,606	-96.032%
2026-06-05	1.2100	1.2100	1.1600	1.1600	+16.000%	10	4,601	-95.690%
2026-06-04	1.1500	1.1500	1.0000	1.0000	-20.000%	29	4,602	-95.000%
2026-06-03	1.2500	1.3000	1.2300	1.2500	+25.000%	24	4,577	-96.000%
2026-06-02	1.0300	1.1000	0.9500	1.0000	+5.263%	267	4,572	-95.000%
2026-06-01	0.9100	0.9500	0.9000	0.9500	-5.000%	67	4,314	-94.737%
2026-05-29	0.9500	1.0000	0.9500	1.0000	-9.091%	112	4,311	-95.000%
2026-05-28	1.1500	1.1500	1.1000	1.1000	+4.762%	4	4,267	-95.455%
2026-05-27	1.0100	1.0500	1.0000	1.0500	-4.545%	54	4,266	-95.238%
2026-05-26	1.0500	1.1000	1.0500	1.1000	+6.796%	21	4,219	-95.455%
2026-05-22	1.0500	1.0500	1.0300	1.0300	-14.167%	121	4,208	-95.146%
2026-05-21	1.1500	1.2000	1.1500	1.2000	-6.977%	2	4,192	-95.833%
2026-05-20	1.3200	1.3200	1.2900	1.2900	-7.857%	16	4,192	-96.124%
2026-05-18	1.3000	1.4600	1.3000	1.4000	+3.704%	108	4,176	-96.429%
2026-05-15	1.4000	1.4000	1.3500	1.3500	+8.000%	408	4,176	-96.296%
2026-05-14	1.3000	1.3000	1.2000	1.2500	-4.580%	84	3,680	-96.000%
2026-05-13	1.3500	1.3500	1.2900	1.3100	-2.963%	48	3,581	-96.183%
2026-05-12	1.3000	1.3500	1.3000	1.3500	+8.000%	20	3,581	-96.296%
2026-05-11	0.9100	1.2500	0.9100	1.2500	+7.759%	37	3,581	-96.000%
2026-05-08	1.1000	1.1600	1.1000	1.1600	+5.455%	6	3,562	-95.690%
2026-05-07	1.1300	1.1300	1.1000	1.1000	+3.774%	56	3,558	-95.455%
2026-05-06	1.0500	1.0600	1.0000	1.0600	+3.922%	80	3,557	-95.283%
2026-05-05	1.1600	1.1700	1.0000	1.0200	-18.400%	102	3,507	-95.098%
2026-05-04	1.1500	1.2500	1.1000	1.2500	-3.846%	396	3,469	-96.000%
2026-05-01	1.2500	1.4000	1.2500	1.3000	-10.345%	129	3,390	-96.154%
2026-04-30	1.6000	1.6000	1.2500	1.4500	-25.641%	316	3,390	-96.552%
2026-04-29	1.9500	1.9500	1.9500	1.9500	-2.500%	70	3,440	-97.436%
2026-04-28	2.0600	2.0600	1.9500	2.0000	+2.564%	54	3,370	-97.500%
2026-04-27	1.9000	2.0000	1.9000	1.9500	+8.333%	330	3,321	-97.436%
2026-04-24	1.6700	1.8000	1.6700	1.8000	-2.703%	261	2,995	-97.222%
2026-04-23	1.6000	1.8500	1.6000	1.8500	+27.586%	98	2,734	-97.297%
2026-04-22	1.4000	1.5500	1.4000	1.4500	-1.361%	57	2,663	-96.552%
2026-04-21	1.4000	1.4700	1.3000	1.4700	-5.161%	123	2,508	-96.599%
2026-04-20	1.5000	1.5500	1.5000	1.5500	+3.333%	37	2,508	-96.774%
2026-04-17	1.5000	1.6000	1.4500	1.5000	-6.250%	4	2,472	-96.667%
2026-04-16	1.3800	1.6000	1.3800	1.6000	+10.345%	123	2,470	-96.875%
2026-04-15	1.5000	1.5000	1.4500	1.4500	-21.622%	33	2,376	-96.552%
2026-04-14	1.8000	2.0000	1.8000	1.8500	-18.142%	119	2,372	-97.297%
2026-04-13	2.3500	2.3500	2.2600	2.2600	-7.755%	45	2,265	-97.788%
2026-04-10	2.4500	2.4500	2.4500	2.4500	+2.083%	1	2,276	-97.959%
2026-04-09	2.3300	2.4000	2.3300	2.4000	+5.727%	15	2,277	-97.917%
2026-04-08	2.1500	2.2700	2.1500	2.2700	+3.182%	2	2,287	-97.797%
2026-04-07	2.3600	2.3600	2.2000	2.2000	-3.084%	30	2,285	-97.727%
2026-04-06	2.2000	2.2700	2.2000	2.2700	-1.304%	51	2,260	-97.797%
2026-04-02	2.3500	2.3500	2.2500	2.3000	+17.949%	106	2,208	-97.826%
2026-03-31	1.9500	1.9500	1.9500	1.9500	-10.138%	1	2,208	-97.436%
2026-03-27	2.1400	2.1700	2.1400	2.1700	+8.500%	100	2,207	-97.696%
2026-03-26	1.9800	2.0000	1.9500	2.0000	0.000%	11	2,275	-97.500%
2026-03-25	2.0000	2.0000	2.0000	2.0000	-4.762%	4	2,269	-97.500%
2026-03-24	2.1500	2.1500	2.0000	2.1000	+3.448%	17	2,266	-97.619%
2026-03-23	1.9500	2.0500	1.9500	2.0300	-1.932%	21	2,262	-97.537%
2026-03-20	2.1000	2.1000	2.0700	2.0700	-2.358%	11	2,243	-97.585%
2026-03-19	2.1200	2.1200	2.1200	2.1200	+6.000%	5	2,233	-97.642%
2026-03-18	2.0000	2.0000	2.0000	2.0000	0.000%	2	2,229	-97.500%
2026-03-17	2.1000	2.1000	2.0000	2.0000	-14.894%	45	2,229	-97.500%
2026-03-16	2.3600	2.4000	2.3400	2.3500	-2.083%	350	2,235	-97.872%
2026-03-13	2.4000	2.4300	2.3500	2.4000	-2.041%	108	2,209	-97.917%
2026-03-12	2.3800	2.5000	2.2900	2.4500	+8.889%	26	2,153	-97.959%
2026-03-11	2.0800	2.3200	2.0800	2.2500	+13.636%	1,126	2,136	-97.778%
2026-03-10	2.0100	2.1000	1.9000	1.9800	+1.538%	10	2,227	-97.475%
2026-03-09	1.9500	1.9500	1.9500	1.9500	+2.632%	10	2,224	-97.436%
2026-03-06	1.8500	1.9100	1.8400	1.9000	+15.152%	105	2,214	-97.368%
2026-03-05	1.6000	1.6700	1.6000	1.6500	-1.198%	197	2,148	-96.970%
2026-03-04	1.6500	1.8000	1.6000	1.6700	+4.375%	158	2,051	-97.006%
2026-03-03	1.8500	1.9500	1.6000	1.6000	+3.896%	51	1,911	-96.875%
2026-03-02	1.7000	1.7000	1.5400	1.5400	-0.645%	397	1,891	-96.753%
2026-02-27	1.5300	1.5500	1.5000	1.5500	+19.231%	7	1,509	-96.774%
2026-02-26	1.3000	1.3000	1.1500	1.3000	+3.175%	11	1,503	-96.154%
2026-02-25	1.4500	1.4500	1.2400	1.2600	-15.436%	313	1,391	-96.032%
2026-02-24	1.6500	1.6800	1.4900	1.4900	-6.875%	65	1,391	-96.644%
2026-02-23	1.6000	1.7000	1.5600	1.6000	+16.788%	17	1,354	-96.875%
2026-02-20	1.3000	1.5000	1.3000	1.3700	+14.167%	384	1,353	-96.350%
2026-02-19	1.1400	1.3500	1.1400	1.2000	+23.711%	274	1,148	-95.833%
2026-02-18	1.0000	1.0000	0.9700	0.9700	-7.619%	4	1,119	-94.845%
2026-02-17	1.0200	1.1000	1.0200	1.0500	+6.061%	22	1,118	-95.238%
2026-02-13	1.0100	1.0100	0.9900	0.9900	-1.000%	8	1,117	-94.949%
2026-02-12	1.0000	1.0000	1.0000	1.0000	+11.111%	1	1,117	-95.000%
2026-02-11	0.9000	0.9000	0.9000	0.9000	+5.882%	1	1,117	-94.444%
2026-02-10	0.9800	0.9800	0.8500	0.8500	0.000%	2	1,117	-94.118%
2026-02-09	0.9000	0.9500	0.8000	0.8500	-10.526%	158	1,117	-94.118%
2026-02-06	1.1000	1.1000	0.9500	0.9500	-26.923%	114	1,110	-94.737%
2026-02-05	1.1000	1.3500	1.1000	1.3000	+13.043%	197	1,108	-96.154%
2026-02-04	1.0500	1.1800	1.0500	1.1500	+4.545%	35	1,084	-95.652%
2026-02-03	0.7700	1.1600	0.7700	1.1000	+144.444%	1,191	1,077	-95.455%
2026-01-27	0.4500	0.4500	0.4500	0.4500	+12.500%	40	24	-88.889%
2026-01-23	0.4000	0.4000	0.4000	0.4000	-11.111%	12	58	-87.500%
2026-01-20	0.4500	0.4500	0.4500	0.4500	-25.000%	40	46	-88.889%
2026-01-08	0.6000	0.6000	0.6000	0.6000	+9.091%	1	6	-91.667%
2025-12-19	0.5500	0.5500	0.5500	0.5500	0.000%	5	5	-90.909%

.dark-mode .msXz70{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .msXz70{ color: #333333; background-color: white; border: 2px solid #333333; }OWL20260821P10OWL Aug 21 2026 10.00 Put (OWL260821P00010000)option OPRA

OWL20260821P10
OWL Aug 21 2026 10.00 Put (OWL260821P00010000)
option OPRA