Dark

PIXY20220121P2.5
PIXY Jan 21 2022 2.50 Put (PIXY220121P00002500)
option OPRA

Expired

Jan 21, 2022

1.35+28.571%(+0.30)154

Date (EDT)	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%