Dark

T20280121P15
T Jan 21 2028 15.00 Put (T280121P00015000)
option OPRA

EOD

Sep 17, 2026

0.3000+3.448%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3000	0.3000	0.3000	0.3000	+3.448%	10	3,723	0.000%
2026-09-16	0.2400	0.2900	0.2400	0.2900	+11.538%	22	3,733	+3.448%
2026-09-15	0.2600	0.2600	0.2600	0.2600	-23.529%	24	3,743	+15.385%
2026-09-11	0.3100	0.3400	0.3100	0.3400	-2.857%	2	3,743	-11.765%
2026-09-10	0.3500	0.3500	0.3500	0.3500	+2.941%	2	3,743	-14.286%
2026-09-08	0.3300	0.3400	0.3300	0.3400	0.000%	10	3,743	-11.765%
2026-09-03	0.3400	0.3400	0.3400	0.3400	-19.048%	1	3,748	-11.765%
2026-09-02	0.3300	0.4200	0.3300	0.4200	+40.000%	2	3,747	-28.571%
2026-09-01	0.3300	0.3300	0.2700	0.3000	-3.226%	4	3,745	0.000%
2026-08-31	0.3300	0.3300	0.3100	0.3100	-3.125%	17	3,743	-3.226%
2026-08-28	0.3200	0.3200	0.3200	0.3200	-11.111%	25	3,760	-6.250%
2026-08-27	0.3600	0.3600	0.3600	0.3600	0.000%	4	3,760	-16.667%
2026-08-25	0.3600	0.3600	0.3600	0.3600	-2.703%	1	3,764	-16.667%
2026-08-24	0.3700	0.3700	0.3700	0.3700	+5.714%	7	3,765	-18.919%
2026-08-19	0.3500	0.3500	0.3500	0.3500	-10.256%	1	3,772	-14.286%
2026-08-18	0.3900	0.3900	0.3900	0.3900	-9.302%	5	3,771	-23.077%
2026-08-14	0.4300	0.4300	0.4300	0.4300	+2.381%	20	3,776	-30.233%
2026-08-12	0.4900	0.5400	0.4200	0.4200	-6.667%	5	3,796	-28.571%
2026-07-28	0.4500	0.4500	0.4500	0.4500	-11.765%	1	3,791	-33.333%
2026-07-24	0.5500	0.5500	0.5100	0.5100	-16.393%	18	3,792	-41.176%
2026-07-23	0.6500	0.6500	0.6100	0.6100	-3.175%	41	3,808	-50.820%
2026-07-22	0.6100	0.6300	0.6100	0.6300	-13.699%	11	3,808	-52.381%
2026-07-21	0.7300	0.7300	0.7300	0.7300	-10.976%	4	3,797	-58.904%
2026-07-20	0.8200	0.8200	0.8200	0.8200	+6.494%	29	3,801	-63.415%
2026-07-16	0.7700	0.7700	0.7700	0.7700	-20.619%	15	3,772	-61.039%
2026-07-09	1.0200	1.0200	0.9700	0.9700	-10.185%	46	3,772	-69.072%
2026-07-06	0.9500	1.0800	0.9500	1.0800	-2.703%	12	3,772	-72.222%
2026-07-02	1.0000	1.1100	1.0000	1.1100	+16.842%	357	3,424	-72.973%
2026-07-01	0.9200	0.9900	0.8800	0.9500	+1.064%	88	3,424	-68.421%
2026-06-30	0.8500	0.9400	0.8500	0.9400	+27.027%	443	3,340	-68.085%
2026-06-29	0.7800	0.8100	0.6000	0.7400	+5.714%	48	2,971	-59.459%
2026-06-24	0.7000	0.7000	0.7000	0.7000	0.000%	25	2,934	-57.143%
2026-06-22	0.7000	0.7000	0.7000	0.7000	0.000%	153	2,959	-57.143%
2026-06-18	0.6800	0.7500	0.6700	0.7000	+6.061%	416	2,390	-57.143%
2026-06-16	0.6100	0.6600	0.6000	0.6600	+4.762%	33	2,390	-54.545%
2026-06-12	0.6300	0.6300	0.6300	0.6300	-7.353%	8	2,357	-52.381%
2026-06-11	0.6400	0.6800	0.6400	0.6800	0.000%	7	2,357	-55.882%
2026-06-10	0.6800	0.6800	0.6800	0.6800	-5.556%	64	2,357	-55.882%
2026-06-09	0.7500	0.7500	0.7200	0.7200	+1.408%	70	2,416	-58.333%
2026-06-08	0.7000	0.7500	0.7000	0.7100	-2.740%	9	2,346	-57.746%
2026-06-05	0.6900	0.7300	0.6700	0.7300	-2.667%	203	2,341	-58.904%
2026-06-04	0.6000	0.8000	0.6000	0.7500	+20.968%	379	2,140	-60.000%
2026-06-03	0.5200	0.6200	0.5000	0.6200	+24.000%	119	1,924	-51.613%
2026-06-02	0.5000	0.5000	0.5000	0.5000	-3.846%	1	1,856	-40.000%
2026-05-29	0.5200	0.5200	0.5200	0.5200	+6.122%	30	1,856	-42.308%
2026-05-28	0.4900	0.4900	0.4900	0.4900	-5.769%	8	1,826	-38.776%
2026-05-21	0.4900	0.5200	0.4900	0.5200	+8.333%	27	1,818	-42.308%
2026-05-19	0.4800	0.4800	0.4800	0.4800	-7.692%	5	1,818	-37.500%
2026-05-15	0.5200	0.5200	0.5200	0.5200	0.000%	1	1,791	-42.308%
2026-05-14	0.5200	0.5200	0.4700	0.5200	+20.930%	6	1,785	-42.308%
2026-05-13	0.4300	0.4300	0.4300	0.4300	-6.522%	1	1,779	-30.233%
2026-05-12	0.4600	0.4600	0.4600	0.4600	0.000%	131	1,779	-34.783%
2026-05-11	0.4600	0.4600	0.4600	0.4600	+15.000%	1	1,779	-34.783%
2026-05-05	0.4000	0.4000	0.4000	0.4000	-11.111%	20	1,791	-25.000%
2026-05-04	0.4500	0.4500	0.4500	0.4500	+4.651%	1	1,791	-33.333%
2026-04-28	0.4300	0.4300	0.4300	0.4300	+2.381%	20	1,791	-30.233%
2026-04-27	0.4200	0.4200	0.4200	0.4200	0.000%	1	1,791	-28.571%
2026-04-24	0.4100	0.4200	0.4100	0.4200	0.000%	31	1,790	-28.571%
2026-04-23	0.4200	0.4200	0.4200	0.4200	-16.000%	1	1,774	-28.571%
2026-04-22	0.4300	0.5000	0.4300	0.5000	+11.111%	13	1,775	-40.000%
2026-04-21	0.4500	0.4500	0.4500	0.4500	+7.143%	10	1,753	-33.333%
2026-04-20	0.4200	0.4200	0.4200	0.4200	0.000%	10	1,753	-28.571%
2026-04-17	0.4200	0.4200	0.4200	0.4200	-20.755%	20	1,743	-28.571%
2026-04-16	0.5400	0.5400	0.4800	0.5300	+8.163%	99	1,723	-43.396%
2026-04-13	0.4800	0.4900	0.4800	0.4900	+6.522%	4	1,723	-38.776%
2026-04-10	0.4500	0.4600	0.4100	0.4600	+4.545%	30	1,719	-34.783%
2026-04-08	0.4400	0.4400	0.4400	0.4400	-4.348%	1	1,689	-31.818%
2026-03-31	0.4500	0.4600	0.4500	0.4600	-2.128%	2	1,688	-34.783%
2026-03-30	0.4700	0.4700	0.4700	0.4700	0.000%	1	1,686	-36.170%
2026-03-26	0.4200	0.4700	0.4200	0.4700	+14.634%	6	1,686	-36.170%
2026-03-23	0.4300	0.4300	0.4100	0.4100	-19.608%	7	1,680	-26.829%
2026-03-11	0.4300	0.5100	0.4300	0.5100	+54.545%	17	1,680	-41.176%
2026-03-10	0.4100	0.4400	0.3300	0.3300	-28.261%	30	1,677	-9.091%
2026-03-09	0.4200	0.4800	0.4100	0.4600	+24.324%	62	1,707	-34.783%
2026-03-06	0.3500	0.3700	0.3500	0.3700	-5.128%	2	1,703	-18.919%
2026-03-05	0.3900	0.3900	0.3900	0.3900	+5.405%	1	1,703	-23.077%
2026-03-04	0.3700	0.3700	0.3700	0.3700	-5.128%	1	1,702	-18.919%
2026-03-02	0.3300	0.3900	0.3300	0.3900	+14.706%	2	1,701	-23.077%
2026-02-27	0.4200	0.4200	0.3400	0.3400	-10.526%	2	1,701	-11.765%
2026-02-26	0.3900	0.3900	0.3800	0.3800	+8.571%	2	1,701	-21.053%
2026-02-25	0.3600	0.3600	0.3500	0.3500	+9.375%	2	1,701	-14.286%
2026-02-24	0.3200	0.3200	0.3200	0.3200	+10.345%	2	1,701	-6.250%
2026-02-20	0.2900	0.2900	0.2900	0.2900	-17.143%	1	1,703	+3.448%
2026-02-19	0.3500	0.3500	0.3500	0.3500	-5.405%	1	1,704	-14.286%
2026-02-18	0.3100	0.3700	0.3100	0.3700	+8.824%	2	1,705	-18.919%
2026-02-17	0.3700	0.3700	0.3300	0.3400	+13.333%	3	1,707	-11.765%
2026-02-13	0.3700	0.3700	0.3000	0.3000	-3.226%	2	1,706	0.000%
2026-02-12	0.3000	0.3600	0.2800	0.3100	-11.429%	28	1,706	-3.226%
2026-02-11	0.3400	0.3500	0.3400	0.3500	0.000%	2	1,708	-14.286%
2026-02-10	0.4100	0.4100	0.3500	0.3500	-7.895%	24	1,706	-14.286%
2026-02-09	0.4100	0.4100	0.3800	0.3800	+2.703%	2	1,706	-21.053%
2026-02-06	0.3700	0.4600	0.3700	0.3700	0.000%	3	1,706	-18.919%
2026-02-05	0.4200	0.4200	0.3700	0.3700	+2.778%	3	1,703	-18.919%
2026-02-04	0.3900	0.3900	0.3100	0.3600	-5.263%	4	1,702	-16.667%
2026-02-03	0.4100	0.4200	0.3800	0.3800	-2.564%	3	1,699	-21.053%
2026-02-02	0.3400	0.3900	0.3400	0.3900	-7.143%	4	1,698	-23.077%
2026-01-30	0.4800	0.4800	0.4200	0.4200	-14.286%	14	1,698	-28.571%
2026-01-29	0.5300	0.5700	0.4900	0.4900	-12.500%	78	1,700	-38.776%
2026-01-28	0.5200	0.5600	0.5200	0.5600	-16.418%	26	1,714	-46.429%
2026-01-27	0.6500	0.6700	0.6500	0.6700	+3.077%	33	1,689	-55.224%
2026-01-23	0.6500	0.6500	0.6500	0.6500	-1.515%	10	1,656	-53.846%
2026-01-21	0.6200	0.6600	0.6000	0.6600	+1.538%	4	1,646	-54.545%
2026-01-20	0.6700	0.6700	0.6500	0.6500	0.000%	26	1,646	-53.846%
2026-01-16	0.6200	0.6500	0.6200	0.6500	+1.563%	32	1,588	-53.846%
2026-01-15	0.6400	0.6400	0.6400	0.6400	+1.587%	1	1,588	-53.125%
2026-01-14	0.6500	0.6500	0.6300	0.6300	-4.545%	6	1,587	-52.381%
2026-01-13	0.6400	0.6600	0.6200	0.6600	+6.452%	5	1,582	-54.545%
2026-01-12	0.6100	0.6200	0.6100	0.6200	0.000%	95	1,577	-51.613%
2026-01-09	0.6200	0.6200	0.6200	0.6200	-4.615%	1	1,492	-51.613%
2026-01-08	0.6400	0.6500	0.6300	0.6500	+6.557%	20	1,491	-53.846%
2026-01-06	0.6300	0.6500	0.6100	0.6100	0.000%	4	1,491	-50.820%
2026-01-02	0.6100	0.6100	0.6100	0.6100	-7.576%	1	1,487	-50.820%
2025-12-22	0.6600	0.6700	0.6600	0.6600	-7.042%	31	1,486	-54.545%
2025-12-19	0.7100	0.7100	0.7100	0.7100	0.000%	10	1,456	-57.746%
2025-12-18	0.7100	0.7100	0.7100	0.7100	+1.429%	6	1,456	-57.746%
2025-12-17	0.6600	0.7000	0.6600	0.7000	+1.449%	3	1,456	-57.143%
2025-12-16	0.6700	0.6900	0.6700	0.6900	+2.985%	81	1,453	-56.522%
2025-12-15	0.5700	0.6700	0.5700	0.6700	+13.559%	38	1,373	-55.224%
2025-12-11	0.5900	0.5900	0.5900	0.5900	-10.606%	1	1,334	-49.153%
2025-12-09	0.6700	0.6700	0.6600	0.6600	-7.042%	11	1,334	-54.545%
2025-12-08	0.7000	0.7100	0.6100	0.7100	+16.393%	30	1,323	-57.746%
2025-12-03	0.6100	0.6100	0.6100	0.6100	+7.018%	25	1,293	-50.820%
2025-12-02	0.5700	0.5700	0.5700	0.5700	-6.557%	20	1,318	-47.368%
2025-11-24	0.6500	0.6600	0.5800	0.6100	-6.154%	10	1,298	-50.820%
2025-11-20	0.6500	0.6500	0.6500	0.6500	+12.069%	1	1,303	-53.846%
2025-11-18	0.6200	0.6200	0.5800	0.5800	-4.918%	2	1,304	-48.276%
2025-11-17	0.6000	0.6100	0.6000	0.6100	+3.390%	73	1,306	-50.820%
2025-11-14	0.5900	0.5900	0.5900	0.5900	+1.724%	10	1,233	-49.153%
2025-11-13	0.6000	0.6300	0.5800	0.5800	-10.769%	35	1,223	-48.276%
2025-11-12	0.6200	0.6500	0.6200	0.6500	-5.797%	2	1,198	-53.846%
2025-11-11	0.6800	0.6900	0.6800	0.6900	-9.211%	2	1,198	-56.522%
2025-11-10	0.7600	0.7600	0.7600	0.7600	+11.765%	10	1,198	-60.526%
2025-11-04	0.6400	0.6800	0.6400	0.6800	0.000%	30	1,188	-55.882%
2025-10-31	0.6400	0.6900	0.6400	0.6800	+7.937%	12	1,158	-55.882%
2025-10-29	0.6300	0.6300	0.6300	0.6300	+3.279%	25	1,158	-52.381%
2025-10-28	0.6100	0.6100	0.6100	0.6100	-6.154%	3	1,165	-50.820%
2025-10-24	0.6700	0.6700	0.6500	0.6500	-10.959%	13	1,168	-53.846%
2025-10-23	0.7800	0.7800	0.7100	0.7300	-2.667%	1,105	1,158	-58.904%
2025-10-22	0.7000	0.7800	0.7000	0.7500	+4.167%	9	70	-60.000%
2025-10-21	0.7000	0.7200	0.6500	0.7200	+5.882%	32	71	-58.333%
2025-10-20	0.6900	0.7100	0.6700	0.6800	-5.556%	31	49	-55.882%
2025-10-16	0.7200	0.7200	0.7200	0.7200	+10.769%	1	35	-58.333%
2025-10-15	0.6500	0.6500	0.6500	0.6500	0.000%	2	34	-53.846%
2025-10-14	0.6900	0.6900	0.6500	0.6500	-1.515%	4	35	-53.846%
2025-10-13	0.7000	0.7000	0.6600	0.6600	-2.941%	22	32	-54.545%
2025-10-08	0.6900	0.6900	0.5300	0.6800	+1.493%	22	34	-55.882%
2025-10-07	0.6600	0.6700	0.6600	0.6700	-1.471%	10	22	-55.224%
2025-10-06	0.6200	0.6900	0.6200	0.6800	+13.333%	22	21	-55.882%
2025-10-01	0.6000	0.6000	0.6000	0.6000	+15.385%	15	5	-50.000%
2025-09-29	0.5200	0.5200	0.5200	0.5200	0.000%	15	20	-42.308%
2025-09-17	0.5200	0.5200	0.5200	0.5200	0.000%	5	5	-42.308%