Dark

OWL20260821P12
OWL Aug 21 2026 12.00 Put (OWL260821P00012000)
option OPRA

EOD

Aug 10, 2026

0.6500+30.000%(+0.1500)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.6500	0.6500	0.6500	0.6500	+30.000%	30	54,396	0.000%
2026-08-07	0.8000	0.8000	0.5000	0.5000	-47.368%	35	54,396	+30.000%
2026-08-05	0.8000	0.9500	0.8000	0.9500	0.000%	76	54,403	-31.579%
2026-08-04	0.9000	0.9500	0.9000	0.9500	-17.391%	24	54,402	-31.579%
2026-08-03	1.6000	1.6000	1.1500	1.1500	-43.350%	46	54,412	-43.478%
2026-07-31	2.0300	2.0300	2.0300	2.0300	-11.739%	3	54,442	-67.980%
2026-07-30	2.6000	2.6500	2.3000	2.3000	-12.548%	39	54,442	-71.739%
2026-07-29	2.6300	2.6300	2.6300	2.6300	+1.154%	10	54,436	-75.285%
2026-07-28	2.6000	2.6000	2.6000	2.6000	0.000%	1	54,445	-75.000%
2026-07-27	2.4000	2.6000	2.4000	2.6000	-11.864%	24	54,444	-75.000%
2026-07-24	2.9500	2.9500	2.9500	2.9500	-1.667%	22	54,430	-77.966%
2026-07-23	2.7500	3.0000	2.7500	3.0000	0.000%	59	54,411	-78.333%
2026-07-22	2.8500	3.0300	2.8500	3.0000	+9.091%	14	54,392	-78.333%
2026-07-21	2.7000	2.7500	2.7000	2.7500	-3.509%	5	54,383	-76.364%
2026-07-20	2.8500	2.8500	2.8500	2.8500	0.000%	2	54,379	-77.193%
2026-07-17	2.8500	2.8500	2.8500	2.8500	+10.895%	1	54,377	-77.193%
2026-07-16	2.6000	2.6500	2.4500	2.5700	+7.083%	25	54,377	-74.708%
2026-07-15	2.4000	2.4000	2.4000	2.4000	-11.439%	2	54,353	-72.917%
2026-07-14	2.7700	2.7700	2.7100	2.7100	-6.552%	4	54,355	-76.015%
2026-07-13	2.9000	2.9000	2.9000	2.9000	+4.317%	13	54,352	-77.586%
2026-07-10	2.7100	2.8100	2.7100	2.7800	-5.442%	26	54,339	-76.619%
2026-07-09	3.0000	3.0000	2.9400	2.9400	-0.339%	6	54,341	-77.891%
2026-07-08	2.9500	2.9500	2.9500	2.9500	+6.115%	3	54,336	-77.966%
2026-07-06	2.8100	2.8100	2.7800	2.7800	-11.182%	2	54,333	-76.619%
2026-07-02	3.0900	3.1500	3.0900	3.1300	-7.941%	10	54,331	-79.233%
2026-07-01	3.4000	3.4000	3.4000	3.4000	-1.449%	2	54,331	-80.882%
2026-06-30	3.4900	3.6300	3.4500	3.4500	-3.361%	201	54,331	-81.159%
2026-06-26	3.5700	3.5700	3.5700	3.5700	-4.800%	1	54,411	-81.793%
2026-06-25	3.6000	3.7500	3.6000	3.7500	+5.634%	4	54,411	-82.667%
2026-06-24	3.3000	3.5500	3.3000	3.5500	+14.516%	16	54,411	-81.690%
2026-06-23	3.1000	3.1000	3.1000	3.1000	+6.897%	24	54,419	-79.032%
2026-06-22	3.1000	3.1000	2.8500	2.9000	+3.571%	22	54,401	-77.586%
2026-06-18	2.8000	2.8000	2.8000	2.8000	+16.667%	20	54,360	-76.786%
2026-06-17	2.5500	2.5500	2.4000	2.4000	-22.581%	10	54,360	-72.917%
2026-06-09	3.1000	3.1000	3.1000	3.1000	+19.231%	1	54,360	-79.032%
2026-06-08	2.7000	2.8500	2.6000	2.6000	+15.556%	22	54,360	-75.000%
2026-06-04	2.3500	2.3500	2.2500	2.2500	-16.667%	3	54,340	-71.111%
2026-06-03	2.7000	2.7000	2.7000	2.7000	+20.000%	1	54,340	-75.926%
2026-06-02	2.3000	2.3000	2.2500	2.2500	+4.651%	22	54,339	-71.111%
2026-06-01	2.0700	2.1500	2.0700	2.1500	-4.444%	18	54,340	-69.767%
2026-05-29	2.3000	2.3100	2.2500	2.2500	-8.163%	1,760	52,595	-71.111%
2026-05-28	2.4500	2.4500	2.4500	2.4500	+6.522%	5	52,592	-73.469%
2026-05-27	2.3000	2.3000	2.3000	2.3000	-18.440%	1	52,593	-71.739%
2026-05-18	2.7500	2.8200	2.7500	2.8200	-2.083%	7	52,592	-76.950%
2026-05-15	2.9000	2.9000	2.8500	2.8800	+6.667%	117	52,592	-77.431%
2026-05-14	2.2500	2.7000	2.2500	2.7000	0.000%	4	52,500	-75.926%
2026-05-13	2.7000	2.7500	2.7000	2.7000	+13.924%	50,016	2,500	-75.926%
2026-05-08	2.3700	2.3700	2.3700	2.3700	+10.233%	3	2,500	-72.574%
2026-05-06	2.1400	2.1500	2.1400	2.1500	-4.018%	8	2,497	-69.767%
2026-05-05	2.2400	2.2400	2.2400	2.2400	-15.472%	1	2,496	-70.982%
2026-05-01	2.6500	2.6500	2.6500	2.6500	-25.141%	22	2,482	-75.472%
2026-04-27	3.5000	3.5400	3.5000	3.5400	+7.273%	35	2,482	-81.638%
2026-04-24	3.3000	3.3000	3.3000	3.3000	+14.583%	4	2,479	-80.303%
2026-04-17	2.8200	2.8800	2.8200	2.8800	-7.097%	21	2,475	-77.431%
2026-04-16	3.1000	3.1000	3.1000	3.1000	+12.319%	2	2,464	-79.032%
2026-04-15	3.0000	3.0000	2.7600	2.7600	-16.364%	40	2,462	-76.449%
2026-04-14	3.3000	3.3000	3.3000	3.3000	-13.158%	1	2,439	-80.303%
2026-04-06	3.8000	3.8000	3.8000	3.8000	+1.877%	3	2,439	-82.895%
2026-04-01	3.4400	3.7300	3.4400	3.7300	+1.635%	34	2,439	-82.574%
2026-03-24	3.5000	3.6700	3.5000	3.6700	+4.857%	12	2,448	-82.289%
2026-03-23	3.5000	3.5000	3.5000	3.5000	-2.235%	1	2,440	-81.429%
2026-03-20	3.5800	3.5800	3.5800	3.5800	+11.875%	1	2,439	-81.844%
2026-03-17	3.2000	3.2000	3.2000	3.2000	-17.098%	2	2,439	-79.688%
2026-03-13	3.8600	3.8600	3.8600	3.8600	-3.500%	1	2,437	-83.161%
2026-03-12	4.0000	4.0000	4.0000	4.0000	+26.582%	5	2,436	-83.750%
2026-03-06	3.2400	3.2400	3.1600	3.1600	+13.262%	3	2,491	-79.430%
2026-03-05	2.8500	2.8500	2.6500	2.7900	-2.105%	5	2,492	-76.703%
2026-03-04	2.8500	2.8500	2.8500	2.8500	-8.946%	2	2,487	-77.193%
2026-03-03	3.2000	3.2000	3.1200	3.1300	+19.466%	4	2,485	-79.233%
2026-03-02	2.5500	2.6200	2.5500	2.6200	-1.873%	101	2,483	-75.191%
2026-02-27	2.7000	2.7000	2.6700	2.6700	+11.250%	101	2,382	-75.655%
2026-02-25	2.4000	2.4000	2.4000	2.4000	-12.409%	10	2,386	-72.917%
2026-02-23	2.7400	2.7400	2.7400	2.7400	+14.167%	5	2,386	-76.277%
2026-02-20	2.4000	2.6500	2.4000	2.4000	+6.667%	49	2,386	-72.917%
2026-02-19	1.8000	2.3500	1.8000	2.2500	+25.000%	4	2,417	-71.111%
2026-02-12	1.9100	1.9100	1.8000	1.8000	+16.129%	265	2,416	-63.889%
2026-02-10	1.6100	1.6100	1.5500	1.5500	-5.488%	286	2,401	-58.065%
2026-02-09	1.6400	1.6400	1.6400	1.6400	-13.684%	1	2,137	-60.366%
2026-02-06	2.0000	2.0000	1.8900	1.9000	-13.636%	82	2,136	-65.789%
2026-02-05	2.7500	2.7500	2.2000	2.2000	+12.821%	7	2,134	-70.455%
2026-02-04	2.0000	2.0500	1.9500	1.9500	-9.302%	45	2,127	-66.667%
2026-02-03	1.3900	2.1500	1.3900	2.1500	+72.000%	323	2,102	-69.767%
2026-01-30	1.2500	1.2500	1.2500	1.2500	+17.925%	4	1,808	-48.000%
2026-01-29	1.0600	1.0600	1.0600	1.0600	+15.217%	1	1,804	-38.679%
2026-01-28	0.9200	0.9200	0.9200	0.9200	-5.155%	1	1,803	-29.348%
2026-01-27	0.9500	0.9700	0.9000	0.9700	+7.778%	1,781	1,802	-32.990%
2026-01-26	0.8600	0.9000	0.8600	0.9000	0.000%	21	21	-27.778%

.dark-mode .nL2X7H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nL2X7H{ color: #333333; background-color: white; border: 2px solid #333333; }OWL20260821P12OWL Aug 21 2026 12.00 Put (OWL260821P00012000)option OPRA

OWL20260821P12
OWL Aug 21 2026 12.00 Put (OWL260821P00012000)
option OPRA