Dark

S20280121P17
S Jan 21 2028 17.00 Put (S280121P00017000)
option OPRA

EOD

Sep 17, 2026

2.50+3.734%(+0.09)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.4000	2.5000	2.4000	2.5000	+3.734%	10	388	0.000%
2026-09-16	2.6000	2.6000	2.4100	2.4100	-3.600%	7	394	+3.734%
2026-09-15	2.6000	2.6000	2.5000	2.5000	0.000%	2	389	0.000%
2026-09-14	2.5000	2.5600	2.5000	2.5000	-20.382%	12	391	0.000%
2026-09-02	3.0200	3.1400	3.0200	3.1400	+13.768%	2	403	-20.382%
2026-08-31	2.7600	2.7600	2.7600	2.7600	-4.828%	3	401	-9.420%
2026-08-28	2.8000	2.9000	2.8000	2.9000	+9.434%	3	404	-13.793%
2026-08-27	2.7500	2.7500	2.6500	2.6500	-13.115%	21	403	-5.660%
2026-08-25	3.0500	3.0500	3.0500	3.0500	+5.903%	1	408	-18.033%
2026-08-20	2.8800	2.8800	2.8800	2.8800	+2.857%	10	407	-13.194%
2026-08-18	2.8000	2.8000	2.8000	2.8000	+1.449%	3	417	-10.714%
2026-08-17	2.6500	2.7600	2.6500	2.7600	+6.154%	16	420	-9.420%
2026-08-14	2.4000	2.6000	2.4000	2.6000	-10.345%	11	421	-3.846%
2026-08-10	2.9200	2.9200	2.8800	2.9000	-45.283%	4	422	-13.793%
2026-08-07	5.3000	5.3000	5.3000	5.3000	+60.606%	3	426	-52.830%
2026-08-05	3.1000	3.3000	3.1000	3.3000	-2.367%	20	429	-24.242%
2026-08-04	3.3800	3.3800	3.3800	3.3800	-18.357%	20	434	-26.036%
2026-07-23	3.9600	4.1400	3.9600	4.1400	+16.620%	12	454	-39.614%
2026-07-20	3.5100	3.5500	3.5100	3.5500	-1.662%	5	445	-29.577%
2026-07-16	3.6100	3.6100	3.6100	3.6100	+5.556%	2	443	-30.748%
2026-07-14	3.6000	3.6000	3.4200	3.4200	-7.817%	45	445	-26.901%
2026-07-13	3.8500	3.8500	3.7100	3.7100	-5.357%	3	490	-32.615%
2026-07-09	3.9200	3.9200	3.9200	3.9200	+3.158%	10	492	-36.224%
2026-07-06	3.7800	4.6000	3.7500	3.8000	-7.317%	9	482	-34.211%
2026-07-02	4.1000	4.1000	4.1000	4.1000	+0.985%	1	492	-39.024%
2026-07-01	4.0600	4.0600	4.0600	4.0600	-22.814%	5	492	-38.424%
2026-06-11	5.4000	5.4000	5.2600	5.2600	+4.990%	7	497	-52.471%
2026-06-09	5.0100	5.0100	5.0100	5.0100	+4.375%	3	493	-50.100%
2026-06-05	4.8000	4.8000	4.8000	4.8000	+4.348%	5	490	-47.917%
2026-06-04	5.0000	5.0000	4.6000	4.6000	-2.954%	15	490	-45.652%
2026-05-29	4.7400	4.7400	4.7400	4.7400	+5.333%	3	484	-47.257%
2026-05-28	4.5000	4.5000	4.5000	4.5000	+15.090%	5	481	-44.444%
2026-05-26	3.9700	4.0000	3.8600	3.9100	-2.005%	18	486	-36.061%
2026-05-22	3.9900	3.9900	3.9900	3.9900	-6.118%	1	476	-37.343%
2026-05-21	4.1700	4.2500	4.1700	4.2500	0.000%	8	477	-41.176%
2026-05-20	4.8000	4.8000	4.2200	4.2500	+1.918%	12	477	-41.176%
2026-05-19	4.1700	4.1700	4.1700	4.1700	-3.023%	1	489	-40.048%
2026-05-15	4.3000	4.3000	4.3000	4.3000	-8.511%	2	489	-41.860%
2026-05-13	4.7000	4.7000	4.7000	4.7000	-2.083%	6	488	-46.809%
2026-05-07	4.8000	4.8000	4.8000	4.8000	-1.031%	37	488	-47.917%
2026-05-04	5.2000	5.2000	4.8500	4.8500	-9.176%	2	481	-48.454%
2026-04-22	5.3400	5.3400	4.5000	5.3400	-2.018%	4	482	-53.184%
2026-04-20	5.4500	5.4500	5.4500	5.4500	-1.802%	5	484	-54.128%
2026-04-16	5.5000	5.5500	5.5000	5.5500	-14.615%	2	479	-54.955%
2026-04-10	6.5000	6.5000	6.5000	6.5000	+14.035%	2	477	-61.538%
2026-04-07	5.7000	5.7000	5.7000	5.7000	-7.166%	1	479	-56.140%
2026-03-24	6.1400	6.1400	6.1400	6.1400	+15.849%	1	480	-59.283%
2026-03-19	5.3000	5.3000	5.3000	5.3000	-6.854%	5	481	-52.830%
2026-03-05	5.7600	5.7600	5.6900	5.6900	-12.327%	15	486	-56.063%
2026-03-03	6.4900	6.4900	6.4900	6.4900	+5.528%	4	471	-61.479%
2026-02-19	6.1500	6.1500	6.1500	6.1500	+2.500%	1	475	-59.350%
2026-02-03	6.0000	6.0000	6.0000	6.0000	+6.572%	16	476	-58.333%
2026-01-30	5.6300	5.6300	5.6300	5.6300	+2.364%	4	476	-55.595%
2026-01-28	5.5000	5.5000	5.5000	5.5000	+1.664%	1	480	-54.545%
2026-01-22	5.4100	5.4100	5.4100	5.4100	-0.551%	5	481	-53.789%
2026-01-15	5.4400	5.4400	5.4400	5.4400	+13.333%	3	476	-54.044%
2026-01-13	4.8000	4.8000	4.8000	4.8000	-2.834%	10	473	-47.917%
2025-12-31	4.9400	4.9400	4.9400	4.9400	-0.202%	1	462	-49.393%
2025-12-30	4.9500	4.9500	4.9500	4.9500	+32.000%	5	462	-49.495%
2025-12-29	3.7500	3.7500	3.7500	3.7500	-25.447%	1	457	-33.333%
2025-12-24	5.0900	5.0900	5.0300	5.0300	-1.373%	2	454	-50.298%
2025-12-19	5.1000	5.1000	5.1000	5.1000	0.000%	1	454	-50.980%
2025-12-15	5.1000	5.1000	5.1000	5.1000	+0.990%	10	453	-50.980%
2025-12-12	5.0200	5.0800	5.0200	5.0500	-0.980%	4	443	-50.495%
2025-12-10	4.8500	5.1000	4.8500	5.1000	+0.990%	5	439	-50.980%
2025-12-09	4.8300	5.0500	4.8300	5.0500	-3.071%	18	434	-50.495%
2025-12-08	5.2100	5.2100	5.2100	5.2100	-3.519%	4	416	-52.015%
2025-12-05	4.9800	5.4000	4.9800	5.4000	+25.874%	20	412	-53.704%
2025-12-04	4.8600	4.8600	4.2900	4.2900	-6.739%	27	395	-41.725%
2025-12-01	4.6000	4.6000	4.6000	4.6000	+0.218%	1	382	-45.652%
2025-11-28	4.5900	4.5900	4.5900	4.5900	-6.327%	1	381	-45.534%
2025-11-26	4.9000	4.9000	4.9000	4.9000	+1.660%	2	380	-48.980%
2025-11-24	4.6500	4.8200	4.6500	4.8200	-1.633%	2	380	-48.133%
2025-11-21	4.9500	4.9500	4.9000	4.9000	+6.061%	3	378	-48.980%
2025-11-20	4.6200	4.6200	4.6200	4.6200	+1.538%	1	376	-45.887%
2025-11-17	4.4400	4.5700	4.4400	4.5500	-0.655%	17	375	-45.055%
2025-11-14	4.5800	4.5800	4.5800	4.5800	+7.009%	1	358	-45.415%
2025-11-13	4.3800	4.4000	4.2800	4.2800	-0.696%	6	359	-41.589%
2025-11-12	4.3100	4.3100	4.3100	4.3100	+3.606%	1	353	-41.995%
2025-11-11	4.1800	4.1800	4.1600	4.1600	-7.556%	2	350	-39.904%
2025-11-10	4.5000	4.5000	4.5000	4.5000	-3.640%	1	350	-44.444%
2025-11-07	4.6700	4.6700	4.6700	4.6700	+2.188%	4	349	-46.467%
2025-11-06	4.4700	4.6000	4.4700	4.5700	+4.100%	5	345	-45.295%
2025-11-05	4.4500	4.4500	4.3900	4.3900	+0.920%	7	344	-43.052%
2025-11-04	4.3000	4.5000	4.2900	4.3500	+6.098%	17	337	-42.529%
2025-11-03	4.1400	4.1400	4.1000	4.1000	0.000%	26	298	-39.024%
2025-10-31	4.2700	4.2700	4.0500	4.1000	-5.747%	4	298	-39.024%
2025-10-30	4.3100	4.3500	4.1700	4.3500	-4.185%	19	294	-42.529%
2025-10-29	4.1200	4.5400	4.0000	4.5400	+9.927%	220	277	-44.934%
2025-10-23	4.1300	4.1300	4.1300	4.1300	-0.959%	3	57	-39.467%
2025-10-22	4.2000	4.2000	4.1700	4.1700	-1.882%	4	54	-40.048%
2025-10-15	4.2500	4.2600	4.2500	4.2500	-1.163%	5	52	-41.176%
2025-10-14	4.3000	4.3000	4.3000	4.3000	+7.500%	5	47	-41.860%
2025-10-13	4.0000	4.0000	4.0000	4.0000	-3.846%	3	42	-37.500%
2025-10-10	4.1600	4.1600	4.1600	4.1600	+5.852%	2	39	-39.904%
2025-10-08	3.9300	3.9300	3.9300	3.9300	-5.072%	1	41	-36.387%
2025-10-07	4.0000	4.1400	4.0000	4.1400	+4.545%	8	42	-39.614%
2025-10-02	3.9600	3.9600	3.9600	3.9600	-1.737%	3	34	-36.869%
2025-10-01	3.7900	4.0300	3.7900	4.0300	+6.614%	9	31	-37.965%
2025-09-29	3.7800	3.7800	3.7800	3.7800	+1.070%	1	24	-33.862%
2025-09-26	3.7400	3.7400	3.7400	3.7400	0.000%	3	23	-33.155%
2025-09-25	3.7700	3.7700	3.7400	3.7400	+7.471%	17	20	-33.155%
2025-09-22	3.4200	3.4800	3.4000	3.4800	+0.288%	7	9	-28.161%
2025-09-18	3.5700	3.5700	3.4700	3.4700	0.000%	5	5	-27.954%