Dark

T20280121P20
T Jan 21 2028 20.00 Put (T280121P00020000)
option OPRA

EOD

Jul 31, 2026

1.66-7.778%(-0.14)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.7300	1.7300	1.6600	1.6600	-7.778%	17	8,246	0.000%
2026-07-30	1.7500	1.8000	1.7500	1.8000	+9.091%	31	8,233	-7.778%
2026-07-29	1.5000	1.6500	1.4500	1.6500	+17.857%	36	8,235	+0.606%
2026-07-28	1.4100	1.4400	1.3000	1.4000	-12.500%	38	8,233	+18.571%
2026-07-27	1.6000	1.6000	1.5000	1.6000	+1.266%	30	8,234	+3.750%
2026-07-24	1.8500	1.8600	1.5800	1.5800	-14.130%	76	8,238	+5.063%
2026-07-23	1.8100	2.0200	1.7800	1.8400	0.000%	25	8,254	-9.783%
2026-07-22	1.8600	1.9700	1.7700	1.8400	-16.364%	154	8,255	-9.783%
2026-07-21	2.1900	2.2000	2.1900	2.2000	-0.901%	14	8,259	-24.545%
2026-07-17	2.0000	2.2200	2.0000	2.2200	+1.835%	60	8,257	-25.225%
2026-07-16	2.2000	2.2500	2.1800	2.1800	-9.544%	64	8,207	-23.853%
2026-07-13	2.3600	2.4100	2.3600	2.4100	-3.600%	3	8,265	-31.120%
2026-07-10	2.7100	2.7100	2.4700	2.5000	-8.759%	57	8,266	-33.600%
2026-07-09	2.8000	2.8100	2.7400	2.7400	+1.481%	490	8,288	-39.416%
2026-07-08	2.6100	2.7000	2.6100	2.7000	+3.448%	20	7,806	-38.519%
2026-07-07	2.6600	2.7100	2.5500	2.6100	-10.309%	2,018	7,760	-36.398%
2026-07-06	2.8200	2.9100	2.8200	2.9100	-2.020%	19	7,325	-42.955%
2026-07-02	2.7000	3.1000	2.7000	2.9700	+3.484%	1,708	6,074	-44.108%
2026-07-01	2.6500	2.8700	2.6400	2.8700	+7.491%	189	6,074	-42.160%
2026-06-30	2.3000	2.7000	2.3000	2.6700	+22.477%	293	5,981	-37.828%
2026-06-29	2.0700	2.4000	2.0700	2.1800	+9.000%	168	5,810	-23.853%
2026-06-26	2.0100	2.0100	2.0000	2.0000	+5.263%	2	5,655	-17.000%
2026-06-25	2.0500	2.0500	1.9000	1.9000	-7.317%	371	5,654	-12.632%
2026-06-24	2.0500	2.0500	2.0500	2.0500	+6.218%	2	5,298	-19.024%
2026-06-23	1.9900	1.9900	1.9300	1.9300	-8.095%	21	5,296	-13.990%
2026-06-22	2.1000	2.1000	2.1000	2.1000	-3.670%	17	5,296	-20.952%
2026-06-18	2.0300	2.1800	2.0300	2.1800	+4.306%	32	5,235	-23.853%
2026-06-17	2.0000	2.1000	1.9900	2.0900	+15.470%	21	5,235	-20.574%
2026-06-16	1.8100	1.8100	1.8100	1.8100	+0.556%	1	5,235	-8.287%
2026-06-15	1.8200	1.8200	1.7900	1.8000	-3.743%	36	5,195	-7.778%
2026-06-12	1.8700	1.8700	1.8700	1.8700	-4.103%	30	5,195	-11.230%
2026-06-11	1.9300	1.9500	1.9300	1.9500	+3.175%	2	5,195	-14.872%
2026-06-10	1.9500	1.9500	1.8900	1.8900	-9.135%	32	5,194	-12.169%
2026-06-09	2.1400	2.1500	2.0400	2.0800	-2.347%	23	5,194	-20.192%
2026-06-08	2.0500	2.1300	2.0300	2.1300	+6.500%	43	5,191	-22.066%
2026-06-05	2.0500	2.0500	2.0000	2.0000	-4.762%	12	5,166	-17.000%
2026-06-04	1.8200	2.2000	1.8200	2.1000	+20.000%	2,133	5,169	-20.952%
2026-06-03	1.6500	1.8000	1.6500	1.7500	+20.690%	28	3,061	-5.143%
2026-06-02	1.5000	1.5000	1.4500	1.4500	-2.027%	2	3,047	+14.483%
2026-06-01	1.4200	1.4800	1.4200	1.4800	+3.497%	18	3,045	+12.162%
2026-05-29	1.4300	1.4300	1.4300	1.4300	+5.147%	5	3,029	+16.084%
2026-05-27	1.3600	1.3600	1.3600	1.3600	-0.730%	2	3,024	+22.059%
2026-05-26	1.3000	1.3700	1.3000	1.3700	+5.385%	3	3,022	+21.168%
2026-05-22	1.3000	1.3000	1.3000	1.3000	-4.412%	20	3,019	+27.692%
2026-05-21	1.3600	1.3600	1.3600	1.3600	-4.895%	1	3,039	+22.059%
2026-05-19	1.4300	1.4300	1.4300	1.4300	-7.742%	12	3,039	+16.084%
2026-05-15	1.4200	1.5500	1.3900	1.5500	+9.155%	45	3,038	+7.097%
2026-05-14	1.3000	1.4200	1.3000	1.4200	+11.811%	4	3,019	+16.901%
2026-05-12	1.3000	1.3000	1.2700	1.2700	-4.511%	38	3,017	+30.709%
2026-05-11	1.3400	1.3400	1.3300	1.3300	+2.308%	51	3,017	+24.812%
2026-05-07	1.3000	1.3000	1.3000	1.3000	+4.000%	1	2,935	+27.692%
2026-05-06	1.1900	1.2500	1.1900	1.2500	+9.649%	111	2,934	+32.800%
2026-05-05	1.2100	1.2500	1.1400	1.1400	-5.000%	121	2,823	+45.614%
2026-04-30	1.2000	1.2000	1.2000	1.2000	-4.762%	344	2,792	+38.333%
2026-04-27	1.1700	1.2600	1.1700	1.2600	+14.545%	4	2,448	+31.746%
2026-04-23	1.1000	1.1000	1.1000	1.1000	-21.429%	2	2,447	+50.909%
2026-04-22	1.3500	1.4000	1.2800	1.4000	+17.647%	6	2,449	+18.571%
2026-04-21	1.2000	1.2000	1.1900	1.1900	+3.478%	2	2,446	+39.496%
2026-04-20	1.1500	1.1500	1.1500	1.1500	0.000%	152	2,446	+44.348%
2026-04-17	1.1900	1.2200	1.1500	1.1500	-3.361%	25	2,356	+44.348%
2026-04-16	1.3000	1.3000	1.1900	1.1900	-9.160%	604	2,358	+39.496%
2026-04-13	1.3000	1.3100	1.3000	1.3100	+12.931%	21	1,870	+26.718%
2026-04-08	1.1900	1.1900	1.1600	1.1600	+12.621%	2	1,849	+43.103%
2026-04-06	1.0200	1.0300	1.0200	1.0300	-4.630%	8	1,849	+61.165%
2026-04-02	1.0800	1.0800	1.0800	1.0800	0.000%	1	1,856	+53.704%
2026-03-30	1.0800	1.0800	1.0800	1.0800	+6.931%	1	1,856	+53.704%
2026-03-27	1.0100	1.0100	1.0100	1.0100	+6.316%	5	1,855	+64.356%
2026-03-25	0.9500	0.9500	0.9500	0.9500	-1.042%	3	1,855	+74.737%
2026-03-24	0.9600	0.9600	0.9600	0.9600	-8.571%	10	1,854	+72.917%
2026-03-20	1.0000	1.0500	1.0000	1.0500	-4.545%	52	1,844	+58.095%
2026-03-19	1.1400	1.1400	1.1000	1.1000	+1.852%	40	1,844	+50.909%
2026-03-17	1.0700	1.1000	1.0700	1.0800	-6.087%	4	1,814	+53.704%
2026-03-13	1.1500	1.1500	1.1500	1.1500	-2.542%	1	1,814	+44.348%
2026-03-12	1.2600	1.2600	1.1800	1.1800	-1.667%	2	1,814	+40.678%
2026-03-11	1.1800	1.2000	1.1800	1.2000	+12.150%	41	1,814	+38.333%
2026-03-10	1.0700	1.0700	1.0700	1.0700	-5.310%	25	1,854	+55.140%
2026-03-09	1.0200	1.1500	1.0200	1.1300	+13.000%	8	1,829	+46.903%
2026-03-06	0.9500	1.0000	0.9500	1.0000	+8.696%	2	1,829	+66.000%
2026-03-05	0.9200	0.9200	0.9200	0.9200	0.000%	1	1,827	+80.435%
2026-03-04	0.9100	0.9500	0.9100	0.9200	+1.099%	22	1,826	+80.435%
2026-03-03	0.9100	0.9100	0.9100	0.9100	-8.081%	15	1,816	+82.418%
2026-03-02	1.0000	1.0000	0.9900	0.9900	0.000%	6	1,816	+67.677%
2026-02-26	1.0000	1.0300	0.9900	0.9900	+11.236%	4	1,816	+67.677%
2026-02-24	0.8900	0.8900	0.8900	0.8900	-1.111%	1	1,815	+86.517%
2026-02-23	0.9400	0.9400	0.9000	0.9000	-7.216%	27	1,815	+84.444%
2026-02-20	1.0000	1.0000	0.9700	0.9700	-1.020%	4	1,825	+71.134%
2026-02-19	0.9500	0.9800	0.9500	0.9800	-3.922%	11	1,825	+69.388%
2026-02-18	0.9800	1.0200	0.9800	1.0200	+10.870%	4	1,824	+62.745%
2026-02-17	0.9200	0.9200	0.9200	0.9200	-2.128%	40	1,825	+80.435%
2026-02-13	0.9300	0.9700	0.9200	0.9400	+14.634%	18	1,859	+76.596%
2026-02-12	0.8800	0.8800	0.7900	0.8200	-13.684%	4	1,859	+102.439%
2026-02-11	0.9900	0.9900	0.9300	0.9500	-5.941%	34	1,858	+74.737%
2026-02-10	1.0000	1.0100	1.0000	1.0100	-5.607%	4	1,858	+64.356%
2026-02-09	1.0600	1.0700	1.0600	1.0700	0.000%	2	1,857	+55.140%
2026-02-06	1.0700	1.0700	1.0500	1.0700	+5.941%	16	1,858	+55.140%
2026-02-04	1.0200	1.0300	1.0100	1.0100	-3.810%	30	1,863	+64.356%
2026-02-03	1.2000	1.2000	1.0500	1.0500	-7.080%	220	1,891	+58.095%
2026-02-02	1.1100	1.1300	1.1100	1.1300	-5.042%	2	1,713	+46.903%
2026-01-30	1.3100	1.3600	1.1900	1.1900	-15.000%	34	1,713	+39.496%
2026-01-29	1.4500	1.4800	1.4000	1.4000	-12.500%	39	1,692	+18.571%
2026-01-28	1.6100	1.6100	1.6000	1.6000	-16.667%	10	1,708	+3.750%
2026-01-27	1.8400	1.9200	1.8400	1.9200	+7.263%	104	1,704	-13.542%
2026-01-26	1.7100	1.7900	1.7100	1.7900	-1.105%	12	1,681	-7.263%
2026-01-23	1.8200	1.8700	1.8100	1.8100	+2.841%	25	1,681	-8.287%
2026-01-22	1.7500	1.7600	1.7500	1.7600	-2.222%	12	1,699	-5.682%
2026-01-21	1.7700	1.8000	1.6000	1.8000	-2.703%	85	1,687	-7.778%
2026-01-20	1.7500	1.8500	1.7500	1.8500	0.000%	12	1,685	-10.270%
2026-01-16	1.8000	1.9000	1.8000	1.8500	+2.778%	435	1,491	-10.270%
2026-01-15	1.8000	1.8000	1.7200	1.8000	-0.552%	308	1,491	-7.778%
2026-01-14	1.8100	1.8100	1.8100	1.8100	-2.162%	150	1,281	-8.287%
2026-01-13	1.8200	1.9000	1.7900	1.8500	+4.520%	63	1,280	-10.270%
2026-01-12	1.7300	1.7700	1.7300	1.7700	+1.724%	40	1,219	-6.215%
2026-01-08	1.7300	1.7700	1.6800	1.7400	-1.136%	10	1,217	-4.598%
2026-01-06	1.7500	1.7600	1.7300	1.7600	+6.024%	10	1,217	-5.682%
2026-01-02	1.6100	1.6800	1.6100	1.6600	+3.750%	31	1,207	0.000%
2025-12-31	1.5800	1.6000	1.5800	1.6000	-0.621%	673	529	+3.750%
2025-12-30	1.6100	1.6100	1.6100	1.6100	-0.617%	154	529	+3.106%
2025-12-29	1.6500	1.6600	1.6200	1.6200	-2.994%	32	375	+2.469%
2025-12-23	1.7800	1.7800	1.6700	1.6700	-4.571%	3	345	-0.599%
2025-12-22	1.7400	1.7500	1.7400	1.7500	-2.778%	6	343	-5.143%
2025-12-19	1.8100	1.8100	1.8000	1.8000	+5.263%	2	337	-7.778%
2025-12-17	1.7100	1.7100	1.7100	1.7100	-5.000%	1	337	-2.924%
2025-12-16	1.8100	1.8100	1.8000	1.8000	-3.226%	2	336	-7.778%
2025-12-15	1.8600	1.8600	1.8600	1.8600	+10.059%	2	336	-10.753%
2025-12-12	1.7500	1.7500	1.4900	1.6900	-3.429%	8	334	-1.775%
2025-12-11	1.7400	1.7600	1.7400	1.7500	+0.575%	49	329	-5.143%
2025-12-09	1.7400	1.7400	1.7400	1.7400	+15.232%	5	324	-4.598%
2025-12-05	1.5100	1.5100	1.5100	1.5100	-5.625%	1	324	+9.934%
2025-12-04	1.5600	1.6000	1.5500	1.6000	+0.629%	38	323	+3.750%
2025-12-03	1.5900	1.5900	1.5900	1.5900	+2.581%	12	310	+4.403%
2025-12-01	1.5500	1.5500	1.5500	1.5500	+4.027%	1	298	+7.097%
2025-11-26	1.4900	1.4900	1.4900	1.4900	-4.487%	20	285	+11.409%
2025-11-24	1.5800	1.5800	1.5600	1.5600	+4.698%	3	285	+6.410%
2025-11-21	1.4900	1.4900	1.4900	1.4900	-11.310%	1	284	+11.409%
2025-11-19	1.6800	1.6800	1.6800	1.6800	+8.387%	1	284	-1.190%
2025-11-17	1.5300	1.5500	1.5300	1.5500	+3.333%	3	283	+7.097%
2025-11-13	1.5000	1.5000	1.5000	1.5000	-6.250%	1	280	+10.667%
2025-11-12	1.5700	1.6000	1.5700	1.6000	-4.192%	40	279	+3.750%
2025-11-11	1.6700	1.6700	1.6700	1.6700	-7.222%	20	257	-0.599%
2025-11-03	1.8000	1.8000	1.8000	1.8000	+0.559%	100	137	-7.778%
2025-10-30	1.7100	1.7900	1.7100	1.7900	+8.485%	32	137	-7.263%
2025-10-29	1.6500	1.6500	1.6500	1.6500	+16.197%	1	128	+0.606%
2025-10-24	1.4200	1.4200	1.4200	1.4200	-23.656%	10	127	+16.901%
2025-10-23	1.7700	1.8600	1.7700	1.8600	+6.897%	12	117	-10.753%
2025-10-22	1.7400	1.7400	1.7400	1.7400	+7.407%	1	105	-4.598%
2025-10-21	1.6500	1.6600	1.5900	1.6200	-1.818%	14	104	+2.469%
2025-10-20	1.6300	1.6500	1.6200	1.6500	+7.143%	17	106	+0.606%
2025-10-17	1.5700	1.5700	1.5400	1.5400	-9.412%	3	106	+7.792%
2025-10-13	1.6600	1.7000	1.6600	1.7000	+8.280%	3	103	-2.353%
2025-10-10	1.5900	1.5900	1.5700	1.5700	-0.633%	16	100	+5.732%
2025-10-08	1.5500	1.5800	1.5500	1.5800	-1.250%	11	84	+5.063%
2025-10-07	1.6200	1.6200	1.6000	1.6000	-3.030%	9	82	+3.750%
2025-10-06	1.5500	1.6500	1.5400	1.6500	+14.583%	42	73	+0.606%
2025-10-03	1.4400	1.4400	1.4400	1.4400	+20.000%	1	31	+15.278%
2025-09-26	1.2000	1.2000	1.2000	1.2000	+4.348%	2	31	+38.333%
2025-09-19	1.1500	1.1500	1.1500	1.1500	-0.862%	4	29	+44.348%
2025-09-18	1.1700	1.1700	1.1600	1.1600	-3.333%	6	25	+43.103%
2025-09-15	1.0000	1.2000	1.0000	1.2000	0.000%	20	20	+38.333%