PIXY220121P00002500
PIXY Jan 21 2022 2.50 Put
optionOPRA
ExpiredJan 21, 2022
1.35USD+28.571%(+0.30)154Vol792OI
PIXY220121P00002500 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2022-01-21 | 1.1400 | 1.3500 | 1.1400 | 1.3500 | +28.571% | 154 | 792 | 0.000% |
| 2022-01-20 | 0.8000 | 1.0500 | 0.7000 | 1.0500 | +16.667% | 141 | 792 | +28.571% |
| 2022-01-19 | 1.2000 | 1.2000 | 0.8000 | 0.9000 | -36.170% | 311 | 840 | +50.000% |
| 2022-01-18 | 1.4500 | 1.4500 | 1.2600 | 1.4100 | +8.462% | 24 | 747 | -4.255% |
| 2022-01-14 | 1.5000 | 1.5000 | 1.1000 | 1.3000 | -13.907% | 133 | 736 | +3.846% |
| 2022-01-13 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | +0.667% | 51 | 736 | -10.596% |
| 2022-01-12 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | -6.250% | 6 | 735 | -10.000% |
| 2022-01-10 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +3.226% | 2 | 749 | -15.625% |
| 2022-01-07 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -3.125% | 7 | 756 | -12.903% |
| 2022-01-06 | 1.6000 | 1.6000 | 1.5500 | 1.6000 | +10.345% | 4 | 761 | -15.625% |
| 2022-01-05 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.333% | 60 | 761 | -6.897% |
| 2022-01-04 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | +7.143% | 4 | 766 | -10.000% |
| 2022-01-03 | 1.4000 | 1.4500 | 1.3000 | 1.4000 | +3.704% | 15 | 767 | -3.571% |
| 2021-12-31 | 1.2500 | 1.4000 | 1.2500 | 1.3500 | +8.000% | 48 | 902 | 0.000% |
| 2021-12-30 | 1.2500 | 1.3500 | 1.2500 | 1.2500 | +4.167% | 264 | 902 | +8.000% |
| 2021-12-29 | 1.3500 | 1.3500 | 1.0000 | 1.2000 | -20.000% | 707 | 902 | +12.500% |
| 2021-12-28 | 1.6000 | 1.6000 | 1.4000 | 1.5000 | -15.730% | 94 | 902 | -10.000% |
| 2021-12-13 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -3.784% | 1 | 902 | -24.157% |
| 2021-12-07 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | -1.596% | 6 | 903 | -27.027% |
| 2021-12-03 | 2.0000 | 2.0000 | 1.8700 | 1.8800 | +11.243% | 12 | 900 | -28.191% |
| 2021-11-24 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +1.198% | 1 | 913 | -20.118% |
| 2021-11-22 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +7.742% | 1 | 913 | -19.162% |
| 2021-11-19 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -3.125% | 1 | 914 | -12.903% |
| 2021-11-18 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +18.519% | 10 | 913 | -15.625% |
| 2021-11-08 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +3.846% | 1 | 913 | 0.000% |
| 2021-10-25 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | -16.667% | 40 | 912 | +3.846% |
| 2021-10-15 | 1.5800 | 1.5800 | 1.5500 | 1.5600 | -1.266% | 10 | 902 | -13.462% |
| 2021-10-07 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | +6.040% | 2 | 902 | -14.557% |
| 2021-09-30 | 1.5500 | 1.5500 | 1.4900 | 1.4900 | -1.974% | 172 | 730 | -9.396% |
| 2021-09-29 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | -0.654% | 116 | 730 | -11.184% |
| 2021-09-27 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +9.286% | 15 | 590 | -11.765% |
| 2021-09-15 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 0.000% | 12 | 590 | -3.571% |
| 2021-09-13 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 0.000% | 25 | 590 | -3.571% |
| 2021-09-10 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | +40.000% | 2 | 590 | -3.571% |
| 2021-09-08 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -24.812% | 1 | 590 | +35.000% |
| 2021-09-07 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | -5.000% | 2 | 590 | +1.504% |
| 2021-09-01 | 1.3000 | 1.4000 | 1.3000 | 1.4000 | +7.692% | 11 | 579 | -3.571% |
| 2021-08-26 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -5.109% | 15 | 579 | +3.846% |
| 2021-08-23 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -1.439% | 1 | 564 | -1.460% |
| 2021-08-19 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -2.113% | 10 | 563 | -2.878% |
| 2021-08-18 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | -2.069% | 50 | 456 | -4.930% |
| 2021-08-17 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | +7.407% | 3 | 456 | -6.897% |
| 2021-08-16 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | +13.445% | 46 | 456 | 0.000% |
| 2021-08-06 | 1.2500 | 1.2500 | 1.1900 | 1.1900 | -4.800% | 6 | 456 | +13.445% |
| 2021-08-05 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +5.932% | 6 | 450 | +8.000% |
| 2021-08-02 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -6.349% | 1 | 444 | +14.407% |
| 2021-07-30 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +0.800% | 1 | 384 | +7.143% |
| 2021-07-23 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +1.626% | 84 | 384 | +8.000% |
| 2021-07-20 | 1.2500 | 1.2500 | 1.1500 | 1.2300 | +2.500% | 15 | 384 | +9.756% |
| 2021-07-19 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | 0.000% | 93 | 373 | +12.500% |
| 2021-07-16 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 5 | 280 | +12.500% |
| 2021-07-15 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +4.348% | 1 | 280 | +12.500% |
| 2021-07-14 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +4.545% | 2 | 280 | +17.391% |
| 2021-07-13 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 1 | 278 | +22.727% |
| 2021-07-12 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 9 | 277 | +22.727% |
| 2021-07-09 | 1.0500 | 1.1100 | 1.0500 | 1.0500 | 0.000% | 4 | 268 | +28.571% |
| 2021-07-08 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | -4.545% | 7 | 264 | +28.571% |
| 2021-07-07 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 6 | 257 | +22.727% |
| 2021-07-06 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +5.000% | 1 | 250 | +28.571% |
| 2021-07-02 | 0.9700 | 1.0000 | 0.9500 | 1.0000 | 0.000% | 21 | 250 | +35.000% |
| 2021-07-01 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | +8.696% | 15 | 229 | +35.000% |
| 2021-06-30 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +2.222% | 1 | 210 | +46.739% |
| 2021-06-28 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 1 | 205 | +50.000% |
| 2021-06-25 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -1.099% | 1 | 205 | +50.000% |
| 2021-06-24 | 0.9000 | 0.9300 | 0.9000 | 0.9100 | -9.000% | 11 | 158 | +48.352% |
| 2021-06-23 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 1 | 157 | +35.000% |
| 2021-06-22 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 3 | 130 | +42.105% |
| 2021-06-21 | 0.7200 | 0.9500 | 0.7200 | 0.9500 | +5.556% | 3 | 112 | +42.105% |
| 2021-06-18 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | +5.882% | 2 | 112 | +50.000% |
| 2021-06-15 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 1 | 111 | +58.824% |
| 2021-06-14 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 1 | 110 | +58.824% |
| 2021-06-10 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 2 | 104 | +58.824% |
| 2021-06-09 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 2 | 102 | +58.824% |
| 2021-06-08 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +6.250% | 3 | 87 | +58.824% |
| 2021-06-07 | 0.8500 | 0.8500 | 0.7500 | 0.8000 | 0.000% | 3 | 70 | +68.750% |
| 2021-06-04 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 1 | 70 | +68.750% |
| 2021-06-03 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 1 | 65 | +68.750% |
| 2021-06-01 | 0.8600 | 0.8600 | 0.8000 | 0.8000 | -15.789% | 5 | 60 | +68.750% |
| 2021-05-26 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 44 | 0 | +42.105% |
| 2021-05-24 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 18 | 0 | +42.105% |
| 2021-05-20 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 5 | 0 | +42.105% |