Dark

T20280121P23
T Jan 21 2028 23.00 Put (T280121P00023000)
option OPRA

EOD

Sep 17, 2026

1.92+9.714%(+0.17)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.9000	1.9400	1.9000	1.9200	+9.714%	50	6,535	0.000%
2026-09-16	1.7200	1.7800	1.7200	1.7500	+9.375%	3	6,515	+9.714%
2026-09-15	1.6600	1.6700	1.5800	1.6000	-4.762%	19	6,515	+20.000%
2026-09-14	1.7800	1.8000	1.6800	1.6800	-8.197%	43	6,534	+14.286%
2026-09-11	1.9000	1.9000	1.8000	1.8300	-8.500%	60	6,561	+4.918%
2026-09-10	1.9500	2.0000	1.9500	2.0000	-4.762%	7	6,573	-4.000%
2026-09-09	2.1000	2.1000	2.1000	2.1000	+12.299%	1	6,580	-8.571%
2026-09-08	1.9600	1.9600	1.8700	1.8700	-1.579%	15	6,580	+2.674%
2026-09-04	1.8200	1.9000	1.8100	1.9000	+3.825%	430	6,137	+1.053%
2026-09-03	1.8800	1.8800	1.8000	1.8300	-1.081%	34	6,137	+4.918%
2026-09-02	1.8100	1.8700	1.7800	1.8500	+0.543%	62	6,131	+3.784%
2026-09-01	1.8000	1.8400	1.8000	1.8400	-2.128%	28	6,086	+4.348%
2026-08-31	1.8500	1.8900	1.8400	1.8800	0.000%	202	6,074	+2.128%
2026-08-28	1.9000	2.0700	1.8800	1.8800	-8.738%	91	5,917	+2.128%
2026-08-27	2.0700	2.0700	2.0300	2.0600	+6.736%	4	5,917	-6.796%
2026-08-26	1.9500	2.0300	1.9300	1.9300	-3.015%	45	5,915	-0.518%
2026-08-25	2.0200	2.0200	1.9800	1.9900	-0.500%	7	5,904	-3.518%
2026-08-24	2.0900	2.0900	2.0000	2.0000	-3.846%	43	5,909	-4.000%
2026-08-21	2.1500	2.1500	2.0800	2.0800	-5.882%	8	5,916	-7.692%
2026-08-20	2.2000	2.2100	2.2000	2.2100	+2.315%	2	5,920	-13.122%
2026-08-19	2.2100	2.2100	2.1600	2.1600	-3.139%	16	5,920	-11.111%
2026-08-18	2.2300	2.2300	2.2300	2.2300	-3.879%	3	5,910	-13.901%
2026-08-17	2.3400	2.3500	2.3200	2.3200	-2.110%	14	5,913	-17.241%
2026-08-14	2.3100	2.4100	2.3100	2.3700	-3.265%	181	5,917	-18.987%
2026-08-13	2.4400	2.5000	2.4400	2.4500	-3.922%	102	5,772	-21.633%
2026-08-12	2.5700	2.5900	2.4600	2.5500	-0.391%	13	5,672	-24.706%
2026-08-11	2.5400	2.5700	2.4900	2.5600	-5.535%	27	5,671	-25.000%
2026-08-10	2.8500	2.8500	2.6200	2.7100	-2.166%	33	5,665	-29.151%
2026-08-07	2.7900	2.8000	2.7500	2.7700	-3.819%	69	5,658	-30.686%
2026-08-06	2.8700	2.8900	2.8300	2.8800	-10.836%	123	5,623	-33.333%
2026-08-05	3.3000	3.3000	3.2300	3.2300	+7.667%	13	5,628	-40.557%
2026-07-31	3.0000	3.0000	3.0000	3.0000	-3.226%	2	5,617	-36.000%
2026-07-30	3.0600	3.1000	3.0200	3.1000	+18.774%	6	5,619	-38.065%
2026-07-29	2.5800	2.6200	2.5800	2.6100	+5.242%	76	5,615	-26.437%
2026-07-28	2.4700	2.5800	2.4000	2.4800	-5.703%	96	5,615	-22.581%
2026-07-27	2.7600	2.7600	2.5800	2.6300	-8.042%	56	5,659	-26.996%
2026-07-24	3.1000	3.1000	2.8000	2.8600	-12.538%	124	5,659	-32.867%
2026-07-23	3.2000	3.2700	3.1000	3.2700	+5.484%	109	5,709	-41.284%
2026-07-22	3.2200	3.2200	2.9000	3.1000	-15.989%	6	5,718	-38.065%
2026-07-17	3.4800	3.7000	3.4800	3.6900	+2.216%	5	5,722	-47.967%
2026-07-16	3.7800	3.9500	3.6100	3.6100	-9.750%	93	5,725	-46.814%
2026-07-15	4.0000	4.0000	4.0000	4.0000	+1.266%	3	5,690	-52.000%
2026-07-14	4.0200	4.0200	3.9500	3.9500	+1.282%	2	5,687	-51.392%
2026-07-13	3.9000	3.9000	3.9000	3.9000	-6.250%	1	5,685	-50.769%
2026-07-10	4.1600	4.1600	4.1600	4.1600	-8.571%	110	5,685	-53.846%
2026-07-09	4.5500	4.5500	4.5500	4.5500	+6.557%	1	5,575	-57.802%
2026-07-07	4.2700	4.2700	4.2700	4.2700	-7.576%	1	5,576	-55.035%
2026-07-06	3.9600	4.6200	3.9600	4.6200	-4.742%	2	5,575	-58.442%
2026-07-02	4.2600	4.8900	4.2600	4.8500	+5.435%	61	5,527	-60.412%
2026-07-01	4.2700	4.6000	4.2700	4.6000	+3.371%	15	5,527	-58.261%
2026-06-30	4.2000	4.5000	4.2000	4.4500	+17.105%	27	5,512	-56.854%
2026-06-29	3.8000	4.0000	3.6300	3.8000	+12.426%	94	5,485	-49.474%
2026-06-25	3.3500	3.3800	3.3500	3.3800	+0.896%	116	5,392	-43.195%
2026-06-24	3.3500	3.3500	3.3500	3.3500	+1.515%	1	5,391	-42.687%
2026-06-23	3.0000	3.3000	3.0000	3.3000	-4.899%	12	5,391	-41.818%
2026-06-22	3.5400	3.5400	3.4700	3.4700	-6.216%	36	5,379	-44.669%
2026-06-18	3.7000	3.7000	3.4300	3.7000	+5.714%	306	5,061	-48.108%
2026-06-17	3.4000	3.6000	3.4000	3.5000	+11.821%	32	5,061	-45.143%
2026-06-16	2.9200	3.3000	2.9200	3.1300	+0.968%	176	5,061	-38.658%
2026-06-15	3.0500	3.1000	3.0200	3.1000	+4.027%	16	4,962	-38.065%
2026-06-12	2.9800	2.9800	2.9800	2.9800	-6.289%	7	4,962	-35.570%
2026-06-11	3.0600	3.1800	3.0600	3.1800	-0.625%	5	4,962	-39.623%
2026-06-10	3.3500	3.3500	3.2000	3.2000	-11.111%	695	4,987	-40.000%
2026-06-09	3.6000	3.6000	3.6000	3.6000	+6.509%	10	4,980	-46.667%
2026-06-08	3.3800	3.3800	3.3800	3.3800	+1.807%	1	4,970	-43.195%
2026-06-05	3.4400	3.5000	3.3200	3.3200	-6.479%	30	4,969	-42.169%
2026-06-04	2.9900	3.6000	2.9900	3.5500	+18.729%	254	4,962	-45.915%
2026-06-03	2.7500	3.0500	2.7500	2.9900	+12.406%	44	4,747	-35.786%
2026-06-02	2.6500	2.6600	2.6500	2.6600	+2.308%	5	4,714	-27.820%
2026-06-01	2.4000	2.6000	2.4000	2.6000	+4.000%	3	4,709	-26.154%
2026-05-29	2.5000	2.5000	2.5000	2.5000	-0.794%	4	4,707	-23.200%
2026-05-28	2.3600	2.5200	2.3600	2.5200	+5.000%	41	4,703	-23.810%
2026-05-27	2.3700	2.4000	2.2800	2.4000	+1.695%	85	4,663	-20.000%
2026-05-26	2.1500	2.4000	2.1500	2.3600	+4.889%	202	4,578	-18.644%
2026-05-22	2.2500	2.2500	2.2500	2.2500	-2.174%	1	4,377	-14.667%
2026-05-21	2.3600	2.3600	2.3000	2.3000	-6.883%	11	4,376	-16.522%
2026-05-20	2.4700	2.4700	2.4700	2.4700	+1.230%	1	4,376	-22.267%
2026-05-19	2.5000	2.5000	2.4400	2.4400	-11.594%	21	4,375	-21.311%
2026-05-18	2.7200	2.7600	2.6500	2.7600	+13.115%	136	4,375	-30.435%
2026-05-15	2.4700	2.4700	2.3600	2.4400	-2.400%	3	4,375	-21.311%
2026-05-14	2.5000	2.5000	2.5000	2.5000	+5.932%	12	4,353	-23.200%
2026-05-13	2.3600	2.3600	2.3600	2.3600	+3.965%	2	4,341	-18.644%
2026-05-12	2.2700	2.2700	2.2700	2.2700	-6.198%	1	4,341	-15.419%
2026-05-11	2.1600	2.4200	2.1600	2.4200	+6.140%	16	4,341	-20.661%
2026-05-08	2.2100	2.2800	2.2100	2.2800	+9.615%	2	4,326	-15.789%
2026-05-06	2.0800	2.0900	2.0800	2.0800	+1.463%	200	4,324	-7.692%
2026-05-05	2.0500	2.0500	2.0500	2.0500	+1.485%	1,000	4,245	-6.341%
2026-05-04	2.0700	2.1100	1.9500	2.0200	-0.493%	10	3,345	-4.950%
2026-05-01	1.9900	2.0300	1.9600	2.0300	-6.019%	14	3,341	-5.419%
2026-04-29	2.0900	2.1600	2.0900	2.1600	+7.463%	2	3,341	-11.111%
2026-04-28	2.0100	2.0100	2.0100	2.0100	-4.286%	1	3,339	-4.478%
2026-04-27	2.0300	2.1000	2.0300	2.1000	+4.478%	43	3,338	-8.571%
2026-04-24	2.0100	2.0100	2.0100	2.0100	-14.468%	51	3,328	-4.478%
2026-04-22	2.1500	2.3500	2.0500	2.3500	+11.905%	5	3,278	-18.298%
2026-04-21	2.0800	2.1000	2.0700	2.1000	+6.061%	4	3,271	-8.571%
2026-04-17	2.0400	2.0500	1.9800	1.9800	-10.000%	871	3,271	-3.030%
2026-04-13	1.9700	2.2000	1.9700	2.2000	+10.000%	14	2,415	-12.727%
2026-04-10	2.0000	2.0000	2.0000	2.0000	+2.564%	1	2,413	-4.000%
2026-04-09	1.9500	1.9500	1.9500	1.9500	+12.717%	1	2,413	-1.538%
2026-04-06	1.7700	1.7700	1.7300	1.7300	-1.705%	14	2,412	+10.983%
2026-04-02	1.7600	1.7600	1.7600	1.7600	0.000%	1	2,408	+9.091%
2026-04-01	1.7300	1.7600	1.7300	1.7600	+4.762%	3	2,408	+9.091%
2026-03-30	1.6700	1.6900	1.6700	1.6800	+4.348%	14	2,405	+14.286%
2026-03-24	1.6000	1.6100	1.5700	1.6100	-6.395%	3	2,408	+19.255%
2026-03-23	1.7000	1.7500	1.7000	1.7200	-4.972%	653	2,409	+11.628%
2026-03-19	2.0400	2.0400	1.8100	1.8100	-6.218%	13	1,850	+6.077%
2026-03-18	1.8700	1.9300	1.8700	1.9300	+7.222%	7	1,844	-0.518%
2026-03-17	1.7600	1.9800	1.7600	1.8000	-5.759%	26	1,848	+6.667%
2026-03-16	1.9100	1.9100	1.9100	1.9100	-10.329%	3	1,855	+0.524%
2026-03-11	1.9700	2.1300	1.9700	2.1300	+15.135%	7	1,852	-9.859%
2026-03-09	1.9000	1.9300	1.8400	1.8500	+14.198%	404	1,850	+3.784%
2026-03-06	1.5900	1.6200	1.5900	1.6200	+3.185%	2	1,448	+18.519%
2026-03-05	1.5700	1.5700	1.5500	1.5700	+1.290%	15	1,447	+22.293%
2026-03-04	1.6300	1.6300	1.5300	1.5500	-4.908%	548	1,437	+23.871%
2026-03-03	1.7000	1.7700	1.6000	1.6300	-3.550%	95	1,290	+17.791%
2026-03-02	1.7000	1.7000	1.6900	1.6900	0.000%	10	1,282	+13.609%
2026-02-27	1.7500	1.8000	1.6900	1.6900	-2.874%	10	1,282	+13.609%
2026-02-26	1.7100	1.7600	1.7000	1.7400	+2.959%	39	1,276	+10.345%
2026-02-25	1.6800	1.6900	1.6800	1.6900	+3.049%	3	1,272	+13.609%
2026-02-24	1.6200	1.6400	1.6200	1.6400	-3.529%	16	1,272	+17.073%
2026-02-20	1.7000	1.7500	1.6500	1.7000	+25.926%	9	1,271	+12.941%
2026-02-19	1.3500	1.3500	1.3500	1.3500	-20.588%	50	1,271	+42.222%
2026-02-18	1.7100	1.7300	1.5500	1.7000	+11.111%	57	1,221	+12.941%
2026-02-17	1.5600	1.5600	1.5200	1.5300	-1.923%	33	1,206	+25.490%
2026-02-13	1.5700	1.6300	1.5300	1.5600	+4.698%	256	1,207	+23.077%
2026-02-12	1.5000	1.5000	1.3800	1.4900	-6.875%	27	1,207	+28.859%
2026-02-11	1.7800	1.7800	1.5700	1.6000	-6.977%	18	1,211	+20.000%
2026-02-10	1.7200	1.7200	1.7200	1.7200	+36.508%	2	1,208	+11.628%
2026-02-09	1.8300	1.8800	1.2600	1.2600	-32.620%	77	1,208	+52.381%
2026-02-05	1.8700	1.8700	1.8700	1.8700	+3.889%	1	1,208	+2.674%
2026-02-04	1.8100	1.8500	1.7600	1.8000	-3.743%	27	1,209	+6.667%
2026-02-03	1.8700	1.9200	1.8400	1.8700	-1.579%	71	1,212	+2.674%
2026-02-02	1.9000	1.9000	1.8800	1.9000	-10.798%	299	1,175	+1.053%
2026-01-30	2.2500	2.2500	1.3200	2.1300	-11.618%	137	884	-9.859%
2026-01-29	2.5000	2.5300	2.3500	2.4100	+4.783%	21	900	-20.332%
2026-01-28	2.7500	2.7600	2.3000	2.3000	-28.125%	321	895	-16.522%
2026-01-27	3.1000	3.2000	3.1000	3.2000	+6.667%	4	577	-40.000%
2026-01-26	2.9800	3.0000	2.9800	3.0000	-1.639%	4	573	-36.000%
2026-01-23	3.1000	3.1000	3.0500	3.0500	+5.172%	316	569	-37.049%
2026-01-22	2.9000	2.9000	2.9000	2.9000	-4.918%	1	255	-33.793%
2026-01-21	3.0000	3.0500	3.0000	3.0500	-0.327%	41	255	-37.049%
2026-01-16	3.0600	3.0600	3.0600	3.0600	+1.325%	4	211	-37.255%
2026-01-15	3.1000	3.1000	3.0200	3.0200	+3.072%	3	211	-36.424%
2026-01-14	2.9300	2.9300	2.9300	2.9300	-3.934%	10	210	-34.471%
2026-01-13	3.0500	3.0500	3.0500	3.0500	+7.018%	2	200	-37.049%
2026-01-09	2.8500	2.8500	2.8500	2.8500	-2.730%	1	198	-32.632%
2026-01-07	2.9300	2.9300	2.9300	2.9300	+6.545%	2	197	-34.471%
2026-01-05	2.7500	2.7500	2.7500	2.7500	-0.722%	2	193	-30.182%
2026-01-02	2.7700	2.7700	2.7700	2.7700	+2.214%	30	193	-30.686%
2025-12-31	2.6700	2.7100	2.6700	2.7100	-4.240%	9	162	-29.151%
2025-12-24	2.8300	2.8300	2.8300	2.8300	+0.355%	6	168	-32.155%
2025-12-19	2.8200	2.8200	2.8200	2.8200	-3.425%	1	168	-31.915%
2025-12-17	2.9200	2.9200	2.9200	2.9200	-2.667%	10	167	-34.247%
2025-12-16	2.9900	3.0000	2.9900	3.0000	+2.041%	3	157	-36.000%
2025-12-12	2.9400	2.9400	2.9400	2.9400	+1.379%	1	154	-34.694%
2025-12-10	2.8800	2.9000	2.8800	2.9000	+6.618%	16	153	-33.793%
2025-12-09	2.7200	2.7200	2.7200	2.7200	-2.857%	2	137	-29.412%
2025-12-08	2.8000	2.8000	2.8000	2.8000	+12.000%	9	135	-31.429%
2025-11-26	2.4500	2.5000	2.4500	2.5000	+0.402%	3	123	-23.200%
2025-11-25	2.4900	2.4900	2.4900	2.4900	-1.190%	1	123	-22.892%
2025-11-18	2.5200	2.5200	2.5200	2.5200	-3.448%	10	124	-23.810%
2025-11-17	2.5000	2.6100	2.5000	2.6100	+3.162%	4	115	-26.437%
2025-11-13	2.4000	2.5300	2.4000	2.5300	-2.317%	6	111	-24.111%
2025-11-12	2.5400	2.5900	2.5400	2.5900	-13.667%	12	108	-25.869%
2025-11-04	2.5400	3.0000	2.5400	3.0000	0.000%	5	106	-36.000%
2025-11-03	2.9000	3.0000	2.9000	3.0000	+9.091%	16	102	-36.000%
2025-10-31	2.7500	2.7500	2.7500	2.7500	-4.181%	1	102	-30.182%
2025-10-30	2.7500	2.8700	2.7500	2.8700	-2.712%	41	102	-33.101%
2025-10-22	2.9500	2.9500	2.9500	2.9500	+13.027%	2	61	-34.915%
2025-10-21	2.6100	2.6100	2.6100	2.6100	0.000%	1	59	-26.437%
2025-10-20	2.6100	2.6100	2.6100	2.6100	+2.756%	1	58	-26.437%
2025-10-16	2.5400	2.5400	2.5400	2.5400	+3.252%	1	58	-24.409%
2025-10-15	2.5300	2.5300	2.4300	2.4600	-1.992%	12	58	-21.951%
2025-10-14	2.5700	2.5700	2.5100	2.5100	-4.563%	21	46	-23.506%
2025-10-13	2.6300	2.6300	2.6300	2.6300	+4.365%	1	26	-26.996%
2025-10-08	2.5000	2.5200	2.5000	2.5200	-1.946%	4	25	-23.810%
2025-10-06	2.3900	2.5700	2.3900	2.5700	+11.739%	4	23	-25.292%
2025-10-02	2.3300	2.3300	2.3000	2.3000	+9.005%	4	25	-16.522%
2025-10-01	2.1100	2.1100	2.1100	2.1100	+5.500%	5	23	-9.005%
2025-09-30	2.0300	2.0300	2.0000	2.0000	-2.439%	20	21	-4.000%
2025-09-29	2.0500	2.0500	2.0500	2.0500	+1.990%	3	15	-6.341%
2025-09-26	1.9600	2.0100	1.9300	2.0100	+3.077%	8	12	-4.478%
2025-09-25	1.9500	1.9500	1.9500	1.9500	-2.500%	1	8	-1.538%
2025-09-24	2.0000	2.0000	2.0000	2.0000	+4.167%	1	7	-4.000%
2025-09-23	1.9200	1.9200	1.9200	1.9200	+1.053%	1	6	0.000%
2025-09-22	1.9000	1.9000	1.9000	1.9000	+2.151%	1	5	+1.053%
2025-09-19	1.8600	1.8600	1.8600	1.8600	+0.541%	1	4	+3.226%
2025-09-18	1.8200	1.8500	1.8200	1.8500	0.000%	3	3	+3.784%