Dark

OWL20260821P7
OWL Aug 21 2026 7.00 Put (OWL260821P00007000)
option OPRA

EOD

Aug 10, 2026

0.03000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0300	0.0300	0.0300	0.0300	0.000%	4	7,225	0.000%
2026-08-07	0.0200	0.0300	0.0200	0.0300	0.000%	3	7,229	0.000%
2026-08-06	0.0300	0.0300	0.0300	0.0300	+50.000%	4	7,232	0.000%
2026-08-04	0.0500	0.0500	0.0200	0.0200	-33.333%	16	7,233	+50.000%
2026-08-03	0.0500	0.0500	0.0300	0.0300	0.000%	26	7,234	0.000%
2026-07-31	0.0300	0.0300	0.0300	0.0300	-40.000%	5	7,235	0.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	+25.000%	3	7,235	-40.000%
2026-07-27	0.0600	0.0600	0.0300	0.0400	-20.000%	10	7,235	-25.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	-50.000%	2	7,233	-40.000%
2026-07-23	0.1000	0.1000	0.1000	0.1000	0.000%	523	7,233	-70.000%
2026-07-22	0.0900	0.1000	0.0700	0.1000	+66.667%	166	7,233	-70.000%
2026-07-21	0.0900	0.1000	0.0600	0.0600	0.000%	784	7,267	-50.000%
2026-07-20	0.0700	0.0700	0.0500	0.0600	0.000%	26	7,524	-50.000%
2026-07-17	0.0800	0.0800	0.0500	0.0600	-14.286%	10	7,523	-50.000%
2026-07-16	0.0800	0.0800	0.0600	0.0700	-12.500%	15	7,520	-57.143%
2026-07-15	0.0700	0.1000	0.0700	0.0800	+33.333%	40	7,510	-62.500%
2026-07-14	0.0600	0.0600	0.0600	0.0600	-25.000%	10	7,494	-50.000%
2026-07-09	0.1000	0.1200	0.0800	0.0800	-20.000%	13	7,484	-62.500%
2026-07-08	0.1000	0.1000	0.1000	0.1000	-23.077%	15	7,483	-70.000%
2026-07-07	0.1100	0.1300	0.0500	0.1300	+8.333%	33	7,498	-76.923%
2026-07-06	0.1000	0.1500	0.1000	0.1200	-25.000%	14	7,494	-75.000%
2026-07-02	0.1500	0.1600	0.1500	0.1600	-27.273%	2	7,490	-81.250%
2026-06-29	0.2500	0.2500	0.2200	0.2200	+10.000%	115	7,490	-86.364%
2026-06-26	0.2200	0.2200	0.2000	0.2000	-20.000%	3	7,486	-85.000%
2026-06-25	0.2200	0.2800	0.2200	0.2500	0.000%	50	7,485	-88.000%
2026-06-24	0.2000	0.2700	0.2000	0.2500	+25.000%	574	7,478	-88.000%
2026-06-23	0.1500	0.2000	0.1500	0.2000	+5.263%	22	7,171	-85.000%
2026-06-22	0.1000	0.1900	0.1000	0.1900	+26.667%	60	7,154	-84.211%
2026-06-18	0.1500	0.1500	0.1500	0.1500	0.000%	2	7,183	-80.000%
2026-06-17	0.1300	0.1500	0.1300	0.1500	0.000%	7	7,183	-80.000%
2026-06-16	0.1500	0.1500	0.1500	0.1500	-16.667%	15	7,183	-80.000%
2026-06-12	0.1500	0.1800	0.1500	0.1800	-10.000%	33	7,224	-83.333%
2026-06-11	0.2100	0.2100	0.2000	0.2000	0.000%	5	7,224	-85.000%
2026-06-10	0.2000	0.2000	0.2000	0.2000	-13.043%	31	7,223	-85.000%
2026-06-08	0.2200	0.2300	0.2100	0.2300	+53.333%	164	7,193	-86.957%
2026-06-05	0.1500	0.1500	0.1500	0.1500	0.000%	1	7,103	-80.000%
2026-06-04	0.1500	0.1500	0.1500	0.1500	-25.000%	12	7,103	-80.000%
2026-06-03	0.2000	0.2000	0.1700	0.2000	+33.333%	7	7,115	-85.000%
2026-06-02	0.1500	0.1500	0.1500	0.1500	+15.385%	3	7,110	-80.000%
2026-06-01	0.1300	0.1300	0.1300	0.1300	+30.000%	5	7,107	-76.923%
2026-05-29	0.1500	0.1500	0.1000	0.1000	-37.500%	3	7,112	-70.000%
2026-05-28	0.1500	0.1600	0.1500	0.1600	+6.667%	4	7,112	-81.250%
2026-05-26	0.1500	0.1500	0.1500	0.1500	0.000%	23	7,110	-80.000%
2026-05-22	0.1500	0.1500	0.1500	0.1500	-34.783%	1	7,106	-80.000%
2026-05-19	0.2500	0.2500	0.2300	0.2300	+15.000%	33	7,106	-86.957%
2026-05-15	0.2500	0.2500	0.2000	0.2000	0.000%	2	7,127	-85.000%
2026-05-14	0.2000	0.2000	0.2000	0.2000	0.000%	17	7,127	-85.000%
2026-05-13	0.2000	0.2000	0.2000	0.2000	0.000%	1	7,132	-85.000%
2026-05-12	0.2000	0.2000	0.2000	0.2000	-9.091%	1	7,132	-85.000%
2026-05-11	0.2000	0.2200	0.2000	0.2200	+10.000%	60	7,132	-86.364%
2026-05-08	0.2000	0.2000	0.2000	0.2000	0.000%	22	7,101	-85.000%
2026-05-07	0.2000	0.2100	0.2000	0.2000	0.000%	1,552	7,101	-85.000%
2026-05-06	0.2000	0.2000	0.2000	0.2000	-9.091%	2	6,443	-85.000%
2026-05-05	0.2500	0.2500	0.2200	0.2200	-12.000%	10	6,443	-86.364%
2026-05-04	0.2300	0.2500	0.2300	0.2500	-10.714%	13	6,443	-88.000%
2026-05-01	0.2900	0.3500	0.2500	0.2800	+3.704%	27	6,456	-89.286%
2026-04-30	0.2500	0.2700	0.2500	0.2700	-40.000%	1,802	6,456	-88.889%
2026-04-29	0.4500	0.5000	0.4500	0.4500	-10.000%	627	6,336	-93.333%
2026-04-28	0.5000	0.5000	0.5000	0.5000	0.000%	505	6,657	-94.000%
2026-04-27	0.5000	0.5000	0.5000	0.5000	+25.000%	2	6,687	-94.000%
2026-04-24	0.4500	0.4500	0.4000	0.4000	-4.762%	7	6,687	-92.500%
2026-04-23	0.4000	0.4200	0.3800	0.4200	+23.529%	50	6,688	-92.857%
2026-04-22	0.3400	0.3400	0.3400	0.3400	-2.857%	5	6,678	-91.176%
2026-04-21	0.3300	0.3500	0.3300	0.3500	-12.500%	51	6,712	-91.429%
2026-04-20	0.3500	0.4000	0.3500	0.4000	+14.286%	120	6,712	-92.500%
2026-04-17	0.3900	0.3900	0.3500	0.3500	-12.500%	105	6,806	-91.429%
2026-04-16	0.3500	0.4000	0.3500	0.4000	+14.286%	13	6,806	-92.500%
2026-04-15	0.4300	0.4300	0.3500	0.3500	-22.222%	1,825	6,808	-91.429%
2026-04-14	0.5800	0.5800	0.4500	0.4500	-27.419%	2	6,366	-93.333%
2026-04-13	0.6600	0.6900	0.6200	0.6200	-8.824%	3	6,366	-95.161%
2026-04-10	0.6800	0.6800	0.6800	0.6800	+1.493%	3	6,364	-95.588%
2026-04-09	0.6800	0.7000	0.6500	0.6700	+3.077%	101	6,363	-95.522%
2026-04-08	0.6500	0.7100	0.5700	0.6500	0.000%	38	6,309	-95.385%
2026-04-06	0.6500	0.6500	0.6500	0.6500	0.000%	2	6,295	-95.385%
2026-04-02	0.7500	0.7500	0.6000	0.6500	+8.333%	111	6,201	-95.385%
2026-04-01	0.6000	0.6000	0.6000	0.6000	+9.091%	10	6,201	-95.000%
2026-03-31	0.6500	0.6500	0.5500	0.5500	-15.385%	15	6,201	-94.545%
2026-03-30	0.6000	0.6500	0.6000	0.6500	0.000%	55	6,200	-95.385%
2026-03-27	0.6000	0.7000	0.6000	0.6500	+8.333%	110	6,245	-95.385%
2026-03-26	0.6000	0.6000	0.6000	0.6000	0.000%	8	6,166	-95.000%
2026-03-25	0.6300	0.6500	0.6000	0.6000	0.000%	14	6,166	-95.000%
2026-03-24	0.8000	0.8000	0.6000	0.6000	0.000%	46	6,159	-95.000%
2026-03-23	0.6500	0.6500	0.6000	0.6000	-7.692%	53	6,146	-95.000%
2026-03-20	0.6500	0.6500	0.6500	0.6500	-7.143%	20	6,134	-95.385%
2026-03-19	0.7000	0.7400	0.7000	0.7000	0.000%	47	6,134	-95.714%
2026-03-18	0.6800	0.7000	0.6800	0.7000	+7.692%	13	6,091	-95.714%
2026-03-17	0.8000	0.8000	0.6000	0.6500	-20.732%	520	6,078	-95.385%
2026-03-16	0.9000	0.9000	0.7800	0.8200	-3.529%	44	6,108	-96.341%
2026-03-13	0.8400	0.8700	0.8000	0.8500	-5.556%	104	6,075	-96.471%
2026-03-12	0.8100	0.9000	0.8000	0.9000	+12.500%	540	6,062	-96.667%
2026-03-11	0.7300	0.8000	0.7000	0.8000	+14.286%	2,397	5,550	-96.250%
2026-03-10	0.6600	0.7400	0.6600	0.7000	0.000%	102	3,301	-95.714%
2026-03-09	0.7100	0.7100	0.6500	0.7000	+7.692%	26	3,246	-95.714%
2026-03-06	0.6500	0.6700	0.6000	0.6500	+18.182%	92	3,238	-95.385%
2026-03-05	0.5500	0.5500	0.5500	0.5500	-8.333%	12	3,147	-94.545%
2026-03-04	0.7500	0.7500	0.6000	0.6000	-14.286%	47	3,135	-95.000%
2026-03-03	0.6400	0.7000	0.6400	0.7000	+27.273%	2,501	3,088	-95.714%
2026-02-27	0.5200	0.5500	0.5200	0.5500	0.000%	388	590	-94.545%
2026-02-23	0.5000	0.5700	0.4700	0.5500	-21.429%	58	204	-94.545%
2026-02-20	0.7000	0.7000	0.7000	0.7000	+52.174%	50	201	-95.714%
2026-02-19	0.5000	0.5000	0.4600	0.4600	0.000%	151	151	-93.478%

.dark-mode .vgzc24{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vgzc24{ color: #333333; background-color: white; border: 2px solid #333333; }OWL20260821P7OWL Aug 21 2026 7.00 Put (OWL260821P00007000)option OPRA

OWL20260821P7
OWL Aug 21 2026 7.00 Put (OWL260821P00007000)
option OPRA