Dark

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

EOD

Sep 17, 2026

1.02+14.607%(+0.13)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0200	1.0200	1.0200	1.0200	+14.607%	20	8,511	0.000%
2026-09-16	0.8900	0.8900	0.8900	0.8900	+4.706%	1	8,511	+14.607%
2026-09-15	0.8900	0.8900	0.8400	0.8500	-5.556%	93	8,511	+20.000%
2026-09-14	0.9900	0.9900	0.9000	0.9000	-11.765%	16	8,513	+13.333%
2026-09-11	1.0000	1.0200	0.9800	1.0200	-12.069%	115	8,515	0.000%
2026-09-09	1.1300	1.2000	1.1300	1.1600	+9.434%	76	8,507	-12.069%
2026-09-08	1.0600	1.0600	1.0600	1.0600	+3.922%	1	8,554	-3.774%
2026-09-04	0.9800	1.0200	0.9800	1.0200	+3.030%	8	8,552	0.000%
2026-09-02	0.9900	0.9900	0.9900	0.9900	-2.941%	1	8,552	+3.030%
2026-08-28	1.0400	1.0600	1.0200	1.0200	-7.273%	12	8,552	0.000%
2026-08-27	1.1000	1.1000	1.1000	1.1000	-1.786%	4	8,555	-7.273%
2026-08-25	1.1300	1.1300	1.0800	1.1200	0.000%	12	8,555	-8.929%
2026-08-24	1.0800	1.1500	1.0800	1.1200	-5.085%	7	8,561	-8.929%
2026-08-21	1.1800	1.1800	1.1800	1.1800	-2.479%	11	8,564	-13.559%
2026-08-20	1.2200	1.2200	1.2100	1.2100	+0.833%	6	8,574	-15.702%
2026-08-19	1.2200	1.2200	1.1500	1.2000	-4.000%	8	8,569	-15.000%
2026-08-18	1.2400	1.2700	1.2100	1.2500	-3.101%	1,013	8,570	-18.400%
2026-08-17	1.2700	1.3000	1.2600	1.2900	+0.781%	59	8,179	-20.930%
2026-08-14	1.3000	1.3600	1.2800	1.2800	-7.914%	98	8,232	-20.313%
2026-08-13	1.4200	1.4500	1.3600	1.3900	-4.795%	45	8,262	-26.619%
2026-08-12	1.4300	1.4600	1.4300	1.4600	+0.690%	13	8,305	-30.137%
2026-08-11	1.4900	1.4900	1.2600	1.4500	-5.844%	49	8,296	-29.655%
2026-08-10	1.6400	1.6400	1.5300	1.5400	-2.532%	48	8,298	-33.766%
2026-08-07	1.6300	1.6700	1.5800	1.5800	-4.242%	57	8,314	-35.443%
2026-08-06	1.7000	1.7100	1.6500	1.6500	-8.840%	35	8,315	-38.182%
2026-08-05	1.8900	1.9600	1.8000	1.8100	-1.093%	198	8,316	-43.646%
2026-08-04	1.7800	1.8300	1.4900	1.8300	+8.284%	65	8,227	-44.262%
2026-08-03	1.6500	1.6900	1.6500	1.6900	+1.807%	67	8,218	-39.645%
2026-07-31	1.7300	1.7300	1.6600	1.6600	-7.778%	17	8,246	-38.554%
2026-07-30	1.7500	1.8000	1.7500	1.8000	+9.091%	31	8,233	-43.333%
2026-07-29	1.5000	1.6500	1.4500	1.6500	+17.857%	36	8,235	-38.182%
2026-07-28	1.4100	1.4400	1.3000	1.4000	-12.500%	38	8,233	-27.143%
2026-07-27	1.6000	1.6000	1.5000	1.6000	+1.266%	30	8,234	-36.250%
2026-07-24	1.8500	1.8600	1.5800	1.5800	-14.130%	76	8,238	-35.443%
2026-07-23	1.8100	2.0200	1.7800	1.8400	0.000%	25	8,254	-44.565%
2026-07-22	1.8600	1.9700	1.7700	1.8400	-16.364%	154	8,255	-44.565%
2026-07-21	2.1900	2.2000	2.1900	2.2000	-0.901%	14	8,259	-53.636%
2026-07-17	2.0000	2.2200	2.0000	2.2200	+1.835%	60	8,257	-54.054%
2026-07-16	2.2000	2.2500	2.1800	2.1800	-9.544%	64	8,207	-53.211%
2026-07-13	2.3600	2.4100	2.3600	2.4100	-3.600%	3	8,265	-57.676%
2026-07-10	2.7100	2.7100	2.4700	2.5000	-8.759%	57	8,266	-59.200%
2026-07-09	2.8000	2.8100	2.7400	2.7400	+1.481%	490	8,288	-62.774%
2026-07-08	2.6100	2.7000	2.6100	2.7000	+3.448%	20	7,806	-62.222%
2026-07-07	2.6600	2.7100	2.5500	2.6100	-10.309%	2,018	7,760	-60.920%
2026-07-06	2.8200	2.9100	2.8200	2.9100	-2.020%	19	7,325	-64.948%
2026-07-02	2.7000	3.1000	2.7000	2.9700	+3.484%	1,708	6,074	-65.657%
2026-07-01	2.6500	2.8700	2.6400	2.8700	+7.491%	189	6,074	-64.460%
2026-06-30	2.3000	2.7000	2.3000	2.6700	+22.477%	293	5,981	-61.798%
2026-06-29	2.0700	2.4000	2.0700	2.1800	+9.000%	168	5,810	-53.211%
2026-06-26	2.0100	2.0100	2.0000	2.0000	+5.263%	2	5,655	-49.000%
2026-06-25	2.0500	2.0500	1.9000	1.9000	-7.317%	371	5,654	-46.316%
2026-06-24	2.0500	2.0500	2.0500	2.0500	+6.218%	2	5,298	-50.244%
2026-06-23	1.9900	1.9900	1.9300	1.9300	-8.095%	21	5,296	-47.150%
2026-06-22	2.1000	2.1000	2.1000	2.1000	-3.670%	17	5,296	-51.429%
2026-06-18	2.0300	2.1800	2.0300	2.1800	+4.306%	32	5,235	-53.211%
2026-06-17	2.0000	2.1000	1.9900	2.0900	+15.470%	21	5,235	-51.196%
2026-06-16	1.8100	1.8100	1.8100	1.8100	+0.556%	1	5,235	-43.646%
2026-06-15	1.8200	1.8200	1.7900	1.8000	-3.743%	36	5,195	-43.333%
2026-06-12	1.8700	1.8700	1.8700	1.8700	-4.103%	30	5,195	-45.455%
2026-06-11	1.9300	1.9500	1.9300	1.9500	+3.175%	2	5,195	-47.692%
2026-06-10	1.9500	1.9500	1.8900	1.8900	-9.135%	32	5,194	-46.032%
2026-06-09	2.1400	2.1500	2.0400	2.0800	-2.347%	23	5,194	-50.962%
2026-06-08	2.0500	2.1300	2.0300	2.1300	+6.500%	43	5,191	-52.113%
2026-06-05	2.0500	2.0500	2.0000	2.0000	-4.762%	12	5,166	-49.000%
2026-06-04	1.8200	2.2000	1.8200	2.1000	+20.000%	2,133	5,169	-51.429%
2026-06-03	1.6500	1.8000	1.6500	1.7500	+20.690%	28	3,061	-41.714%
2026-06-02	1.5000	1.5000	1.4500	1.4500	-2.027%	2	3,047	-29.655%
2026-06-01	1.4200	1.4800	1.4200	1.4800	+3.497%	18	3,045	-31.081%
2026-05-29	1.4300	1.4300	1.4300	1.4300	+5.147%	5	3,029	-28.671%
2026-05-27	1.3600	1.3600	1.3600	1.3600	-0.730%	2	3,024	-25.000%
2026-05-26	1.3000	1.3700	1.3000	1.3700	+5.385%	3	3,022	-25.547%
2026-05-22	1.3000	1.3000	1.3000	1.3000	-4.412%	20	3,019	-21.538%
2026-05-21	1.3600	1.3600	1.3600	1.3600	-4.895%	1	3,039	-25.000%
2026-05-19	1.4300	1.4300	1.4300	1.4300	-7.742%	12	3,039	-28.671%
2026-05-15	1.4200	1.5500	1.3900	1.5500	+9.155%	45	3,038	-34.194%
2026-05-14	1.3000	1.4200	1.3000	1.4200	+11.811%	4	3,019	-28.169%
2026-05-12	1.3000	1.3000	1.2700	1.2700	-4.511%	38	3,017	-19.685%
2026-05-11	1.3400	1.3400	1.3300	1.3300	+2.308%	51	3,017	-23.308%
2026-05-07	1.3000	1.3000	1.3000	1.3000	+4.000%	1	2,935	-21.538%
2026-05-06	1.1900	1.2500	1.1900	1.2500	+9.649%	111	2,934	-18.400%
2026-05-05	1.2100	1.2500	1.1400	1.1400	-5.000%	121	2,823	-10.526%
2026-04-30	1.2000	1.2000	1.2000	1.2000	-4.762%	344	2,792	-15.000%
2026-04-27	1.1700	1.2600	1.1700	1.2600	+14.545%	4	2,448	-19.048%
2026-04-23	1.1000	1.1000	1.1000	1.1000	-21.429%	2	2,447	-7.273%
2026-04-22	1.3500	1.4000	1.2800	1.4000	+17.647%	6	2,449	-27.143%
2026-04-21	1.2000	1.2000	1.1900	1.1900	+3.478%	2	2,446	-14.286%
2026-04-20	1.1500	1.1500	1.1500	1.1500	0.000%	152	2,446	-11.304%
2026-04-17	1.1900	1.2200	1.1500	1.1500	-3.361%	25	2,356	-11.304%
2026-04-16	1.3000	1.3000	1.1900	1.1900	-9.160%	604	2,358	-14.286%
2026-04-13	1.3000	1.3100	1.3000	1.3100	+12.931%	21	1,870	-22.137%
2026-04-08	1.1900	1.1900	1.1600	1.1600	+12.621%	2	1,849	-12.069%
2026-04-06	1.0200	1.0300	1.0200	1.0300	-4.630%	8	1,849	-0.971%
2026-04-02	1.0800	1.0800	1.0800	1.0800	0.000%	1	1,856	-5.556%
2026-03-30	1.0800	1.0800	1.0800	1.0800	+6.931%	1	1,856	-5.556%
2026-03-27	1.0100	1.0100	1.0100	1.0100	+6.316%	5	1,855	+0.990%
2026-03-25	0.9500	0.9500	0.9500	0.9500	-1.042%	3	1,855	+7.368%
2026-03-24	0.9600	0.9600	0.9600	0.9600	-8.571%	10	1,854	+6.250%
2026-03-20	1.0000	1.0500	1.0000	1.0500	-4.545%	52	1,844	-2.857%
2026-03-19	1.1400	1.1400	1.1000	1.1000	+1.852%	40	1,844	-7.273%
2026-03-17	1.0700	1.1000	1.0700	1.0800	-6.087%	4	1,814	-5.556%
2026-03-13	1.1500	1.1500	1.1500	1.1500	-2.542%	1	1,814	-11.304%
2026-03-12	1.2600	1.2600	1.1800	1.1800	-1.667%	2	1,814	-13.559%
2026-03-11	1.1800	1.2000	1.1800	1.2000	+12.150%	41	1,814	-15.000%
2026-03-10	1.0700	1.0700	1.0700	1.0700	-5.310%	25	1,854	-4.673%
2026-03-09	1.0200	1.1500	1.0200	1.1300	+13.000%	8	1,829	-9.735%
2026-03-06	0.9500	1.0000	0.9500	1.0000	+8.696%	2	1,829	+2.000%
2026-03-05	0.9200	0.9200	0.9200	0.9200	0.000%	1	1,827	+10.870%
2026-03-04	0.9100	0.9500	0.9100	0.9200	+1.099%	22	1,826	+10.870%
2026-03-03	0.9100	0.9100	0.9100	0.9100	-8.081%	15	1,816	+12.088%
2026-03-02	1.0000	1.0000	0.9900	0.9900	0.000%	6	1,816	+3.030%
2026-02-26	1.0000	1.0300	0.9900	0.9900	+11.236%	4	1,816	+3.030%
2026-02-24	0.8900	0.8900	0.8900	0.8900	-1.111%	1	1,815	+14.607%
2026-02-23	0.9400	0.9400	0.9000	0.9000	-7.216%	27	1,815	+13.333%
2026-02-20	1.0000	1.0000	0.9700	0.9700	-1.020%	4	1,825	+5.155%
2026-02-19	0.9500	0.9800	0.9500	0.9800	-3.922%	11	1,825	+4.082%
2026-02-18	0.9800	1.0200	0.9800	1.0200	+10.870%	4	1,824	0.000%
2026-02-17	0.9200	0.9200	0.9200	0.9200	-2.128%	40	1,825	+10.870%
2026-02-13	0.9300	0.9700	0.9200	0.9400	+14.634%	18	1,859	+8.511%
2026-02-12	0.8800	0.8800	0.7900	0.8200	-13.684%	4	1,859	+24.390%
2026-02-11	0.9900	0.9900	0.9300	0.9500	-5.941%	34	1,858	+7.368%
2026-02-10	1.0000	1.0100	1.0000	1.0100	-5.607%	4	1,858	+0.990%
2026-02-09	1.0600	1.0700	1.0600	1.0700	0.000%	2	1,857	-4.673%
2026-02-06	1.0700	1.0700	1.0500	1.0700	+5.941%	16	1,858	-4.673%
2026-02-04	1.0200	1.0300	1.0100	1.0100	-3.810%	30	1,863	+0.990%
2026-02-03	1.2000	1.2000	1.0500	1.0500	-7.080%	220	1,891	-2.857%
2026-02-02	1.1100	1.1300	1.1100	1.1300	-5.042%	2	1,713	-9.735%
2026-01-30	1.3100	1.3600	1.1900	1.1900	-15.000%	34	1,713	-14.286%
2026-01-29	1.4500	1.4800	1.4000	1.4000	-12.500%	39	1,692	-27.143%
2026-01-28	1.6100	1.6100	1.6000	1.6000	-16.667%	10	1,708	-36.250%
2026-01-27	1.8400	1.9200	1.8400	1.9200	+7.263%	104	1,704	-46.875%
2026-01-26	1.7100	1.7900	1.7100	1.7900	-1.105%	12	1,681	-43.017%
2026-01-23	1.8200	1.8700	1.8100	1.8100	+2.841%	25	1,681	-43.646%
2026-01-22	1.7500	1.7600	1.7500	1.7600	-2.222%	12	1,699	-42.045%
2026-01-21	1.7700	1.8000	1.6000	1.8000	-2.703%	85	1,687	-43.333%
2026-01-20	1.7500	1.8500	1.7500	1.8500	0.000%	12	1,685	-44.865%
2026-01-16	1.8000	1.9000	1.8000	1.8500	+2.778%	435	1,491	-44.865%
2026-01-15	1.8000	1.8000	1.7200	1.8000	-0.552%	308	1,491	-43.333%
2026-01-14	1.8100	1.8100	1.8100	1.8100	-2.162%	150	1,281	-43.646%
2026-01-13	1.8200	1.9000	1.7900	1.8500	+4.520%	63	1,280	-44.865%
2026-01-12	1.7300	1.7700	1.7300	1.7700	+1.724%	40	1,219	-42.373%
2026-01-08	1.7300	1.7700	1.6800	1.7400	-1.136%	10	1,217	-41.379%
2026-01-06	1.7500	1.7600	1.7300	1.7600	+6.024%	10	1,217	-42.045%
2026-01-02	1.6100	1.6800	1.6100	1.6600	+3.750%	31	1,207	-38.554%
2025-12-31	1.5800	1.6000	1.5800	1.6000	-0.621%	673	529	-36.250%
2025-12-30	1.6100	1.6100	1.6100	1.6100	-0.617%	154	529	-36.646%
2025-12-29	1.6500	1.6600	1.6200	1.6200	-2.994%	32	375	-37.037%
2025-12-23	1.7800	1.7800	1.6700	1.6700	-4.571%	3	345	-38.922%
2025-12-22	1.7400	1.7500	1.7400	1.7500	-2.778%	6	343	-41.714%
2025-12-19	1.8100	1.8100	1.8000	1.8000	+5.263%	2	337	-43.333%
2025-12-17	1.7100	1.7100	1.7100	1.7100	-5.000%	1	337	-40.351%
2025-12-16	1.8100	1.8100	1.8000	1.8000	-3.226%	2	336	-43.333%
2025-12-15	1.8600	1.8600	1.8600	1.8600	+10.059%	2	336	-45.161%
2025-12-12	1.7500	1.7500	1.4900	1.6900	-3.429%	8	334	-39.645%
2025-12-11	1.7400	1.7600	1.7400	1.7500	+0.575%	49	329	-41.714%
2025-12-09	1.7400	1.7400	1.7400	1.7400	+15.232%	5	324	-41.379%
2025-12-05	1.5100	1.5100	1.5100	1.5100	-5.625%	1	324	-32.450%
2025-12-04	1.5600	1.6000	1.5500	1.6000	+0.629%	38	323	-36.250%
2025-12-03	1.5900	1.5900	1.5900	1.5900	+2.581%	12	310	-35.849%
2025-12-01	1.5500	1.5500	1.5500	1.5500	+4.027%	1	298	-34.194%
2025-11-26	1.4900	1.4900	1.4900	1.4900	-4.487%	20	285	-31.544%
2025-11-24	1.5800	1.5800	1.5600	1.5600	+4.698%	3	285	-34.615%
2025-11-21	1.4900	1.4900	1.4900	1.4900	-11.310%	1	284	-31.544%
2025-11-19	1.6800	1.6800	1.6800	1.6800	+8.387%	1	284	-39.286%
2025-11-17	1.5300	1.5500	1.5300	1.5500	+3.333%	3	283	-34.194%
2025-11-13	1.5000	1.5000	1.5000	1.5000	-6.250%	1	280	-32.000%
2025-11-12	1.5700	1.6000	1.5700	1.6000	-4.192%	40	279	-36.250%
2025-11-11	1.6700	1.6700	1.6700	1.6700	-7.222%	20	257	-38.922%
2025-11-03	1.8000	1.8000	1.8000	1.8000	+0.559%	100	137	-43.333%
2025-10-30	1.7100	1.7900	1.7100	1.7900	+8.485%	32	137	-43.017%
2025-10-29	1.6500	1.6500	1.6500	1.6500	+16.197%	1	128	-38.182%
2025-10-24	1.4200	1.4200	1.4200	1.4200	-23.656%	10	127	-28.169%
2025-10-23	1.7700	1.8600	1.7700	1.8600	+6.897%	12	117	-45.161%
2025-10-22	1.7400	1.7400	1.7400	1.7400	+7.407%	1	105	-41.379%
2025-10-21	1.6500	1.6600	1.5900	1.6200	-1.818%	14	104	-37.037%
2025-10-20	1.6300	1.6500	1.6200	1.6500	+7.143%	17	106	-38.182%
2025-10-17	1.5700	1.5700	1.5400	1.5400	-9.412%	3	106	-33.766%
2025-10-13	1.6600	1.7000	1.6600	1.7000	+8.280%	3	103	-40.000%
2025-10-10	1.5900	1.5900	1.5700	1.5700	-0.633%	16	100	-35.032%
2025-10-08	1.5500	1.5800	1.5500	1.5800	-1.250%	11	84	-35.443%
2025-10-07	1.6200	1.6200	1.6000	1.6000	-3.030%	9	82	-36.250%
2025-10-06	1.5500	1.6500	1.5400	1.6500	+14.583%	42	73	-38.182%
2025-10-03	1.4400	1.4400	1.4400	1.4400	+20.000%	1	31	-29.167%
2025-09-26	1.2000	1.2000	1.2000	1.2000	+4.348%	2	31	-15.000%
2025-09-19	1.1500	1.1500	1.1500	1.1500	-0.862%	4	29	-11.304%
2025-09-18	1.1700	1.1700	1.1600	1.1600	-3.333%	6	25	-12.069%
2025-09-15	1.0000	1.2000	1.0000	1.2000	0.000%	20	20	-15.000%