Dark

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

EOD

Jul 23, 2026

4.14+16.620%(+0.59)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.9600	4.1400	3.9600	4.1400	+16.620%	12	454	0.000%
2026-07-20	3.5100	3.5500	3.5100	3.5500	-1.662%	5	445	+16.620%
2026-07-16	3.6100	3.6100	3.6100	3.6100	+5.556%	2	443	+14.681%
2026-07-14	3.6000	3.6000	3.4200	3.4200	-7.817%	45	445	+21.053%
2026-07-13	3.8500	3.8500	3.7100	3.7100	-5.357%	3	490	+11.590%
2026-07-09	3.9200	3.9200	3.9200	3.9200	+3.158%	10	492	+5.612%
2026-07-06	3.7800	4.6000	3.7500	3.8000	-7.317%	9	482	+8.947%
2026-07-02	4.1000	4.1000	4.1000	4.1000	+0.985%	1	492	+0.976%
2026-07-01	4.0600	4.0600	4.0600	4.0600	-22.814%	5	492	+1.970%
2026-06-11	5.4000	5.4000	5.2600	5.2600	+4.990%	7	497	-21.293%
2026-06-09	5.0100	5.0100	5.0100	5.0100	+4.375%	3	493	-17.365%
2026-06-05	4.8000	4.8000	4.8000	4.8000	+4.348%	5	490	-13.750%
2026-06-04	5.0000	5.0000	4.6000	4.6000	-2.954%	15	490	-10.000%
2026-05-29	4.7400	4.7400	4.7400	4.7400	+5.333%	3	484	-12.658%
2026-05-28	4.5000	4.5000	4.5000	4.5000	+15.090%	5	481	-8.000%
2026-05-26	3.9700	4.0000	3.8600	3.9100	-2.005%	18	486	+5.882%
2026-05-22	3.9900	3.9900	3.9900	3.9900	-6.118%	1	476	+3.759%
2026-05-21	4.1700	4.2500	4.1700	4.2500	0.000%	8	477	-2.588%
2026-05-20	4.8000	4.8000	4.2200	4.2500	+1.918%	12	477	-2.588%
2026-05-19	4.1700	4.1700	4.1700	4.1700	-3.023%	1	489	-0.719%
2026-05-15	4.3000	4.3000	4.3000	4.3000	-8.511%	2	489	-3.721%
2026-05-13	4.7000	4.7000	4.7000	4.7000	-2.083%	6	488	-11.915%
2026-05-07	4.8000	4.8000	4.8000	4.8000	-1.031%	37	488	-13.750%
2026-05-04	5.2000	5.2000	4.8500	4.8500	-9.176%	2	481	-14.639%
2026-04-22	5.3400	5.3400	4.5000	5.3400	-2.018%	4	482	-22.472%
2026-04-20	5.4500	5.4500	5.4500	5.4500	-1.802%	5	484	-24.037%
2026-04-16	5.5000	5.5500	5.5000	5.5500	-14.615%	2	479	-25.405%
2026-04-10	6.5000	6.5000	6.5000	6.5000	+14.035%	2	477	-36.308%
2026-04-07	5.7000	5.7000	5.7000	5.7000	-7.166%	1	479	-27.368%
2026-03-24	6.1400	6.1400	6.1400	6.1400	+15.849%	1	480	-32.573%
2026-03-19	5.3000	5.3000	5.3000	5.3000	-6.854%	5	481	-21.887%
2026-03-05	5.7600	5.7600	5.6900	5.6900	-12.327%	15	486	-27.241%
2026-03-03	6.4900	6.4900	6.4900	6.4900	+5.528%	4	471	-36.210%
2026-02-19	6.1500	6.1500	6.1500	6.1500	+2.500%	1	475	-32.683%
2026-02-03	6.0000	6.0000	6.0000	6.0000	+6.572%	16	476	-31.000%
2026-01-30	5.6300	5.6300	5.6300	5.6300	+2.364%	4	476	-26.465%
2026-01-28	5.5000	5.5000	5.5000	5.5000	+1.664%	1	480	-24.727%
2026-01-22	5.4100	5.4100	5.4100	5.4100	-0.551%	5	481	-23.475%
2026-01-15	5.4400	5.4400	5.4400	5.4400	+13.333%	3	476	-23.897%
2026-01-13	4.8000	4.8000	4.8000	4.8000	-2.834%	10	473	-13.750%
2025-12-31	4.9400	4.9400	4.9400	4.9400	-0.202%	1	462	-16.194%
2025-12-30	4.9500	4.9500	4.9500	4.9500	+32.000%	5	462	-16.364%
2025-12-29	3.7500	3.7500	3.7500	3.7500	-25.447%	1	457	+10.400%
2025-12-24	5.0900	5.0900	5.0300	5.0300	-1.373%	2	454	-17.694%
2025-12-19	5.1000	5.1000	5.1000	5.1000	0.000%	1	454	-18.824%
2025-12-15	5.1000	5.1000	5.1000	5.1000	+0.990%	10	453	-18.824%
2025-12-12	5.0200	5.0800	5.0200	5.0500	-0.980%	4	443	-18.020%
2025-12-10	4.8500	5.1000	4.8500	5.1000	+0.990%	5	439	-18.824%
2025-12-09	4.8300	5.0500	4.8300	5.0500	-3.071%	18	434	-18.020%
2025-12-08	5.2100	5.2100	5.2100	5.2100	-3.519%	4	416	-20.537%
2025-12-05	4.9800	5.4000	4.9800	5.4000	+25.874%	20	412	-23.333%
2025-12-04	4.8600	4.8600	4.2900	4.2900	-6.739%	27	395	-3.497%
2025-12-01	4.6000	4.6000	4.6000	4.6000	+0.218%	1	382	-10.000%
2025-11-28	4.5900	4.5900	4.5900	4.5900	-6.327%	1	381	-9.804%
2025-11-26	4.9000	4.9000	4.9000	4.9000	+1.660%	2	380	-15.510%
2025-11-24	4.6500	4.8200	4.6500	4.8200	-1.633%	2	380	-14.108%
2025-11-21	4.9500	4.9500	4.9000	4.9000	+6.061%	3	378	-15.510%
2025-11-20	4.6200	4.6200	4.6200	4.6200	+1.538%	1	376	-10.390%
2025-11-17	4.4400	4.5700	4.4400	4.5500	-0.655%	17	375	-9.011%
2025-11-14	4.5800	4.5800	4.5800	4.5800	+7.009%	1	358	-9.607%
2025-11-13	4.3800	4.4000	4.2800	4.2800	-0.696%	6	359	-3.271%
2025-11-12	4.3100	4.3100	4.3100	4.3100	+3.606%	1	353	-3.944%
2025-11-11	4.1800	4.1800	4.1600	4.1600	-7.556%	2	350	-0.481%
2025-11-10	4.5000	4.5000	4.5000	4.5000	-3.640%	1	350	-8.000%
2025-11-07	4.6700	4.6700	4.6700	4.6700	+2.188%	4	349	-11.349%
2025-11-06	4.4700	4.6000	4.4700	4.5700	+4.100%	5	345	-9.409%
2025-11-05	4.4500	4.4500	4.3900	4.3900	+0.920%	7	344	-5.695%
2025-11-04	4.3000	4.5000	4.2900	4.3500	+6.098%	17	337	-4.828%
2025-11-03	4.1400	4.1400	4.1000	4.1000	0.000%	26	298	+0.976%
2025-10-31	4.2700	4.2700	4.0500	4.1000	-5.747%	4	298	+0.976%
2025-10-30	4.3100	4.3500	4.1700	4.3500	-4.185%	19	294	-4.828%
2025-10-29	4.1200	4.5400	4.0000	4.5400	+9.927%	220	277	-8.811%
2025-10-23	4.1300	4.1300	4.1300	4.1300	-0.959%	3	57	+0.242%
2025-10-22	4.2000	4.2000	4.1700	4.1700	-1.882%	4	54	-0.719%
2025-10-15	4.2500	4.2600	4.2500	4.2500	-1.163%	5	52	-2.588%
2025-10-14	4.3000	4.3000	4.3000	4.3000	+7.500%	5	47	-3.721%
2025-10-13	4.0000	4.0000	4.0000	4.0000	-3.846%	3	42	+3.500%
2025-10-10	4.1600	4.1600	4.1600	4.1600	+5.852%	2	39	-0.481%
2025-10-08	3.9300	3.9300	3.9300	3.9300	-5.072%	1	41	+5.344%
2025-10-07	4.0000	4.1400	4.0000	4.1400	+4.545%	8	42	0.000%
2025-10-02	3.9600	3.9600	3.9600	3.9600	-1.737%	3	34	+4.545%
2025-10-01	3.7900	4.0300	3.7900	4.0300	+6.614%	9	31	+2.730%
2025-09-29	3.7800	3.7800	3.7800	3.7800	+1.070%	1	24	+9.524%
2025-09-26	3.7400	3.7400	3.7400	3.7400	0.000%	3	23	+10.695%
2025-09-25	3.7700	3.7700	3.7400	3.7400	+7.471%	17	20	+10.695%
2025-09-22	3.4200	3.4800	3.4000	3.4800	+0.288%	7	9	+18.966%
2025-09-18	3.5700	3.5700	3.4700	3.4700	0.000%	5	5	+19.308%