Dark

S20280121P15
S Jan 21 2028 15.00 Put (S280121P00015000)
option OPRA

EOD

Sep 17, 2026

1.70-5.556%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.7000	1.7000	1.7000	1.7000	-5.556%	1	404	0.000%
2026-09-15	1.8000	1.8000	1.8000	1.8000	-2.174%	1	405	-5.556%
2026-09-14	1.9000	1.9000	1.7700	1.8400	-21.030%	16	404	-7.609%
2026-09-08	2.3300	2.3300	2.3300	2.3300	+1.304%	1	410	-27.039%
2026-09-03	2.3000	2.3000	2.3000	2.3000	+2.222%	1	409	-26.087%
2026-09-02	2.2300	2.2500	2.2300	2.2500	+11.386%	16	408	-24.444%
2026-09-01	2.0200	2.0200	2.0200	2.0200	+9.189%	2	392	-15.842%
2026-08-27	1.8500	1.8500	1.8500	1.8500	-17.778%	15	394	-8.108%
2026-08-26	2.2500	2.2500	2.2500	2.2500	+0.897%	20	379	-24.444%
2026-08-25	2.2300	2.2300	2.2300	2.2300	+3.241%	10	399	-23.767%
2026-08-21	2.2000	2.2000	2.1600	2.1600	+1.887%	3	409	-21.296%
2026-08-20	2.1000	2.1200	2.1000	2.1200	+2.913%	2	406	-19.811%
2026-08-19	2.0300	2.0600	2.0300	2.0600	+4.569%	3	404	-17.476%
2026-08-18	1.9700	1.9700	1.9700	1.9700	-1.500%	1	401	-13.706%
2026-08-17	1.9400	2.0000	1.9200	2.0000	+2.564%	13	402	-15.000%
2026-08-13	2.0100	2.0300	1.9500	1.9500	-7.143%	10	409	-12.821%
2026-08-11	2.1000	2.1000	2.1000	2.1000	-2.326%	10	411	-19.048%
2026-08-10	2.1500	2.1500	2.1500	2.1500	-20.370%	1	401	-20.930%
2026-08-06	2.7000	2.7000	2.7000	2.7000	0.000%	2	402	-37.037%
2026-08-04	2.7000	2.7000	2.7000	2.7000	-13.462%	1	404	-37.037%
2026-07-23	3.1200	3.1200	3.1200	3.1200	+15.129%	1	405	-45.513%
2026-07-17	2.7100	2.7100	2.7100	2.7100	-2.867%	1	406	-37.269%
2026-07-16	2.7800	2.7900	2.7700	2.7900	+9.843%	5	407	-39.068%
2026-07-14	2.5000	2.5600	2.5000	2.5400	-7.636%	3	408	-33.071%
2026-07-09	2.8400	2.8400	2.7500	2.7500	-2.827%	6	409	-38.182%
2026-07-08	2.8300	2.8300	2.8300	2.8300	-3.082%	7	415	-39.929%
2026-07-06	2.9200	2.9200	2.9200	2.9200	-19.114%	20	422	-41.781%
2026-06-26	3.6100	3.6100	3.6100	3.6100	-2.432%	1	422	-52.909%
2026-06-22	3.7000	3.7000	3.7000	3.7000	-5.128%	10	421	-54.054%
2026-06-15	3.8500	3.9000	3.8500	3.9000	-4.878%	2	409	-56.410%
2026-06-11	4.1000	4.1000	4.1000	4.1000	+5.128%	8	409	-58.537%
2026-06-10	3.9000	3.9000	3.9000	3.9000	+2.902%	5	401	-56.410%
2026-06-08	3.7900	3.7900	3.7900	3.7900	+5.278%	3	396	-55.145%
2026-06-05	3.6000	3.6000	3.6000	3.6000	-7.692%	1	399	-52.778%
2026-06-04	3.9000	3.9000	3.9000	3.9000	+11.429%	3	399	-56.410%
2026-06-02	3.5000	3.5000	3.5000	3.5000	+4.167%	15	399	-51.429%
2026-06-01	3.3600	3.3600	3.3600	3.3600	-4.000%	3	414	-49.405%
2026-05-29	3.6500	3.6500	3.3000	3.5000	+12.903%	134	417	-51.429%
2026-05-27	3.1000	3.1000	3.1000	3.1000	-1.274%	6	293	-45.161%
2026-05-21	3.1400	3.1400	3.1400	3.1400	-7.101%	10	299	-45.860%
2026-05-19	3.3800	3.3800	3.3800	3.3800	+5.296%	3	299	-49.704%
2026-05-18	3.3000	3.3000	3.2100	3.2100	-5.310%	8	311	-47.040%
2026-05-08	3.6000	3.6000	3.3900	3.3900	-6.868%	16	311	-49.853%
2026-05-07	3.6400	3.6400	3.6400	3.6400	-4.961%	1	326	-53.297%
2026-05-06	3.8000	3.8300	3.8000	3.8300	+4.360%	9	326	-55.614%
2026-05-05	3.6700	3.6700	3.6700	3.6700	-8.020%	1	319	-53.678%
2026-05-01	3.9900	3.9900	3.9900	3.9900	-0.993%	10	319	-57.393%
2026-04-27	4.0300	4.0300	4.0300	4.0300	+1.768%	1	319	-57.816%
2026-04-21	3.9600	3.9600	3.9600	3.9600	-10.000%	1	320	-57.071%
2026-04-16	4.4000	4.4000	4.4000	4.4000	-11.290%	1	320	-61.364%
2026-04-13	5.0000	5.0000	4.9600	4.9600	+10.222%	20	321	-65.726%
2026-04-09	4.5000	4.5000	4.5000	4.5000	+2.273%	7	301	-62.222%
2026-04-06	4.4000	4.4000	4.4000	4.4000	-8.524%	1	301	-61.364%
2026-03-30	4.8100	4.8100	4.8100	4.8100	-0.414%	1	301	-64.657%
2026-03-27	4.8200	4.8300	4.8200	4.8300	+17.805%	4	302	-64.803%
2026-03-20	3.8200	4.1000	3.8200	4.1000	+2.757%	7	302	-58.537%
2026-03-17	4.0000	4.0100	3.9900	3.9900	-10.135%	6	297	-57.393%
2026-03-16	4.4400	4.4400	4.4400	4.4400	+3.256%	2	291	-61.712%
2026-03-11	4.3000	4.3000	4.3000	4.3000	-8.511%	6	289	-60.465%
2026-03-04	4.7000	4.7000	4.7000	4.7000	+1.512%	6	294	-63.830%
2026-02-17	4.6300	4.6300	4.6300	4.6300	+0.652%	15	289	-63.283%
2026-02-13	4.6000	4.6000	4.6000	4.6000	-6.504%	2	272	-63.043%
2026-02-12	4.7000	4.9200	4.7000	4.9200	+1.443%	4	272	-65.447%
2026-02-04	5.4000	5.4000	4.8500	4.8500	+14.929%	52	268	-64.948%
2026-01-29	4.2200	4.2200	4.2200	4.2200	-3.872%	5	304	-59.716%
2026-01-28	4.3900	4.3900	4.3900	4.3900	+14.921%	20	299	-61.276%
2026-01-27	3.8600	3.8600	3.8200	3.8200	-7.952%	20	319	-55.497%
2026-01-21	4.1800	4.1800	4.1500	4.1500	+1.220%	3	299	-59.036%
2026-01-20	4.2000	4.2000	4.1000	4.1000	-0.726%	13	296	-58.537%
2026-01-16	4.0500	4.1300	4.0000	4.1300	+1.474%	30	258	-58.838%
2026-01-15	4.0000	4.0700	4.0000	4.0700	+6.266%	10	258	-58.231%
2026-01-14	3.8000	3.8300	3.7500	3.8300	-3.038%	27	248	-55.614%
2026-01-13	3.7700	4.0000	3.7700	3.9500	+6.183%	28	221	-56.962%
2026-01-12	3.7200	3.7200	3.7200	3.7200	+0.541%	10	227	-54.301%
2026-01-05	3.7000	3.7000	3.7000	3.7000	-5.371%	2	215	-54.054%
2026-01-02	3.8200	4.0000	3.7600	3.9100	+5.676%	5	215	-56.522%
2025-12-31	3.7000	3.7000	3.7000	3.7000	+0.543%	2	212	-54.054%
2025-12-29	3.6800	3.6800	3.6800	3.6800	-6.361%	3	212	-53.804%
2025-12-19	3.9500	3.9500	3.9300	3.9300	-1.750%	3	209	-56.743%
2025-12-17	3.9900	4.0000	3.9900	4.0000	+1.266%	2	206	-57.500%
2025-12-16	4.0000	4.0000	3.9000	3.9500	+3.947%	6	205	-56.962%
2025-12-15	3.9700	3.9700	3.8000	3.8000	0.000%	16	203	-55.263%
2025-12-12	3.8500	3.8500	3.8000	3.8000	0.000%	4	187	-55.263%
2025-12-11	4.8800	4.8800	3.8000	3.8000	0.000%	2	186	-55.263%
2025-12-10	3.8300	3.8300	3.8000	3.8000	-0.783%	5	185	-55.263%
2025-12-09	3.8300	3.8300	3.8300	3.8300	-4.963%	1	186	-55.614%
2025-12-08	4.1700	4.1700	4.0300	4.0300	-4.048%	13	185	-57.816%
2025-12-05	3.6500	4.2000	3.6500	4.2000	+13.514%	99	172	-59.524%
2025-12-01	3.7000	3.7000	3.7000	3.7000	0.000%	1	79	-54.054%
2025-11-21	3.7000	3.7000	3.7000	3.7000	+2.778%	1	80	-54.054%
2025-11-19	3.5000	3.6000	3.5000	3.6000	0.000%	26	79	-52.778%
2025-11-18	3.5500	3.6000	3.5500	3.6000	+9.422%	17	54	-52.778%
2025-11-17	3.3000	3.3000	3.2900	3.2900	-5.460%	2	39	-48.328%
2025-11-13	3.4800	3.4800	3.4800	3.4800	+2.353%	1	37	-51.149%
2025-11-11	3.3400	3.4000	3.3400	3.4000	-0.293%	3	35	-50.000%
2025-11-10	3.4100	3.4100	3.4100	3.4100	-3.672%	2	35	-50.147%
2025-11-07	3.6000	3.6000	3.5400	3.5400	+3.207%	4	33	-51.977%
2025-11-06	3.4300	3.4300	3.4300	3.4300	+3.939%	1	31	-50.437%
2025-11-05	3.3000	3.3000	3.3000	3.3000	-0.901%	2	30	-48.485%
2025-11-04	3.3300	3.3300	3.3300	3.3300	+16.842%	2	28	-48.949%
2025-11-03	2.8500	2.8500	2.8500	2.8500	-10.938%	2	24	-40.351%
2025-10-30	3.2000	3.2000	3.2000	3.2000	+0.946%	1	24	-46.875%
2025-10-29	3.1700	3.1700	3.1700	3.1700	+5.667%	1	23	-46.372%
2025-10-28	3.0000	3.0000	3.0000	3.0000	-1.639%	3	22	-43.333%
2025-10-07	3.0700	3.0700	3.0500	3.0500	+7.018%	12	22	-44.262%
2025-10-01	2.8600	2.8600	2.8500	2.8500	+9.615%	5	10	-40.351%
2025-09-22	2.6000	2.6000	2.6000	2.6000	-2.256%	1	6	-34.615%
2025-09-18	2.5400	2.6600	2.5400	2.6600	-2.564%	3	5	-36.090%
2025-09-17	2.7300	2.7300	2.7300	2.7300	0.000%	2	2	-37.729%