Dark

T20280121P25
T Jan 21 2028 25.00 Put (T280121P00025000)
option OPRA

EOD

Jul 29, 2026

3.55+9.231%(+0.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	3.5300	3.5600	3.4600	3.5500	+9.231%	5	6,851	0.000%
2026-07-28	3.3000	3.3000	3.2500	3.2500	-17.722%	35	6,853	+9.231%
2026-07-24	3.8600	3.9500	3.8600	3.9500	-5.952%	6	6,828	-10.127%
2026-07-22	4.0900	4.2000	3.9000	4.2000	-17.647%	3	6,833	-15.476%
2026-07-20	5.1000	5.1000	5.1000	5.1000	+3.030%	2	6,832	-30.392%
2026-07-17	4.4000	4.9800	4.4000	4.9500	+2.484%	23	6,830	-28.283%
2026-07-16	5.1000	5.1000	4.8000	4.8300	-8.000%	7	6,848	-26.501%
2026-07-13	5.2500	5.2500	5.2500	5.2500	-2.778%	1	6,847	-32.381%
2026-07-10	5.6200	5.6200	5.4000	5.4000	-2.703%	31	6,848	-34.259%
2026-07-08	5.1300	5.5500	5.1300	5.5500	-4.475%	11	6,828	-36.036%
2026-07-07	5.6300	5.8100	5.6300	5.8100	-2.353%	10	6,827	-38.898%
2026-07-06	5.9500	5.9500	5.9500	5.9500	-4.647%	2	6,825	-40.336%
2026-07-02	6.1200	6.4500	6.1200	6.2400	+5.763%	43	6,802	-43.109%
2026-07-01	5.7900	5.9000	5.7900	5.9000	+2.076%	11	6,802	-39.831%
2026-06-30	5.5100	5.7800	5.4800	5.7800	+13.333%	54	6,802	-38.581%
2026-06-29	5.2000	5.2000	5.0600	5.1000	+13.333%	31	6,797	-30.392%
2026-06-26	4.5000	4.5000	4.5000	4.5000	-3.226%	581	6,766	-21.111%
2026-06-25	4.6500	4.6500	4.6500	4.6500	0.000%	11	6,451	-23.656%
2026-06-24	4.6500	4.6500	4.6500	4.6500	-3.125%	101	6,462	-23.656%
2026-06-18	4.7000	4.8000	4.7000	4.8000	+14.286%	2	6,459	-26.042%
2026-06-16	4.2000	4.2000	4.2000	4.2000	+1.205%	3	6,459	-15.476%
2026-06-15	4.3500	4.3500	4.1000	4.1500	-3.488%	43	6,495	-14.458%
2026-06-11	4.3000	4.3000	4.3000	4.3000	0.000%	1	6,495	-17.442%
2026-06-10	4.5000	4.5000	4.3000	4.3000	-6.522%	1,073	6,494	-17.442%
2026-06-05	4.7000	4.7000	4.4500	4.6000	0.000%	298	5,421	-22.826%
2026-06-04	4.4500	4.6000	4.4500	4.6000	+16.456%	2	5,391	-22.826%
2026-06-03	3.3800	3.9500	3.3800	3.9500	+12.857%	18	5,389	-10.127%
2026-06-02	3.5000	3.5000	3.5000	3.5000	+1.449%	105	5,377	+1.429%
2026-06-01	3.4500	3.4500	3.4500	3.4500	+1.770%	1	5,272	+2.899%
2026-05-29	3.3900	3.3900	3.3900	3.3900	+1.194%	1	5,271	+4.720%
2026-05-28	3.3500	3.3500	3.3500	3.3500	+1.515%	104	5,271	+5.970%
2026-05-27	3.3000	3.3000	3.3000	3.3000	+1.538%	2	5,171	+7.576%
2026-05-26	3.2500	3.2500	3.2500	3.2500	-8.451%	32	5,170	+9.231%
2026-05-18	3.5500	3.5500	3.5500	3.5500	+1.429%	1	5,140	0.000%
2026-05-15	3.4000	3.5000	3.4000	3.5000	+2.941%	9	5,140	+1.429%
2026-05-11	3.1800	3.4000	3.1800	3.4000	+6.250%	45	5,131	+4.412%
2026-05-08	3.2000	3.2000	3.2000	3.2000	+1.587%	5	5,101	+10.938%
2026-05-07	3.1500	3.1500	3.1100	3.1500	+5.000%	10	5,096	+12.698%
2026-05-06	3.0000	3.0000	3.0000	3.0000	+8.303%	1	5,087	+18.333%
2026-05-05	2.7700	2.7700	2.7700	2.7700	-1.071%	5	5,087	+28.159%
2026-05-01	2.8000	2.8000	2.8000	2.8000	-0.356%	3	5,087	+26.786%
2026-04-27	2.8100	2.8100	2.8100	2.8100	+1.079%	398	5,087	+26.335%
2026-04-24	2.7700	2.7800	2.7700	2.7800	+7.752%	79	4,689	+27.698%
2026-04-23	2.5800	2.5800	2.5800	2.5800	-32.105%	7	4,615	+37.597%
2026-04-22	3.2500	3.8000	3.2100	3.8000	+28.378%	32	4,617	-6.579%
2026-04-21	2.7800	2.9600	2.7800	2.9600	+3.860%	15	4,600	+19.932%
2026-04-20	2.8500	2.8500	2.8500	2.8500	+3.636%	10	4,600	+24.561%
2026-04-17	2.8000	2.8000	2.7500	2.7500	+1.103%	14	4,590	+29.091%
2026-04-16	2.8000	2.8800	2.7200	2.7200	-8.108%	1,537	4,592	+30.515%
2026-04-15	2.9600	2.9600	2.9600	2.9600	-4.516%	1	3,952	+19.932%
2026-04-14	3.2500	3.2500	3.1000	3.1000	+1.639%	8	3,952	+14.516%
2026-04-13	3.0000	3.0500	3.0000	3.0500	+10.909%	8	3,945	+16.393%
2026-04-10	2.7500	2.7500	2.7500	2.7500	+8.268%	1	3,942	+29.091%
2026-04-09	2.5400	2.5400	2.5400	2.5400	-2.308%	20	3,941	+39.764%
2026-04-08	2.6000	2.6000	2.6000	2.6000	-5.109%	40	3,941	+36.538%
2026-04-07	2.7400	2.7400	2.7400	2.7400	+14.167%	1	3,901	+29.562%
2026-04-06	2.4000	2.4000	2.4000	2.4000	-2.041%	5	3,901	+47.917%
2026-04-02	2.4000	2.4800	2.4000	2.4500	+5.603%	21	3,895	+44.898%
2026-03-30	2.3200	2.3200	2.3200	2.3200	+4.505%	1	3,895	+53.017%
2026-03-26	2.2100	2.2200	2.2000	2.2200	0.000%	540	3,895	+59.910%
2026-03-25	2.2200	2.2200	2.2000	2.2200	+2.778%	5	3,895	+59.910%
2026-03-24	2.2100	2.2700	2.1500	2.1600	-9.623%	25	3,890	+64.352%
2026-03-23	2.5000	2.5000	2.3900	2.3900	+0.844%	16	3,891	+48.536%
2026-03-20	2.3700	2.3700	2.3700	2.3700	-3.659%	1	3,892	+49.789%
2026-03-17	2.5000	2.5100	2.4500	2.4600	-5.385%	8	3,892	+44.309%
2026-03-13	2.5500	2.6500	2.5500	2.6000	-1.887%	14	3,893	+36.538%
2026-03-11	2.6500	2.6500	2.6500	2.6500	+1.923%	50	3,894	+33.962%
2026-03-09	2.6000	2.6000	2.4500	2.6000	+18.721%	82	3,894	+36.538%
2026-03-05	2.2300	2.2300	2.1500	2.1900	+0.922%	48	3,944	+62.100%
2026-03-04	2.2200	2.2200	2.1300	2.1700	-3.556%	160	3,930	+63.594%
2026-03-03	2.3000	2.3700	2.2400	2.2500	-3.017%	21	3,908	+57.778%
2026-03-02	2.0300	2.3400	2.0300	2.3200	-2.521%	6	3,919	+53.017%
2026-02-27	2.3800	2.4000	2.3200	2.3800	-0.833%	16	3,920	+49.160%
2026-02-26	2.3100	2.4000	2.3100	2.4000	+3.448%	15	3,907	+47.917%
2026-02-25	2.3300	2.3300	2.3200	2.3200	+7.907%	2	3,900	+53.017%
2026-02-23	2.1500	2.1500	2.1500	2.1500	-7.725%	2	3,900	+65.116%
2026-02-20	2.3400	2.3800	2.3100	2.3300	+1.304%	1,042	3,900	+52.361%
2026-02-19	2.2600	2.3000	2.2000	2.3000	-2.128%	7	3,473	+54.348%
2026-02-18	2.3700	2.3700	2.3300	2.3500	+8.295%	34	3,470	+51.064%
2026-02-17	2.1400	2.1700	2.0900	2.1700	-3.556%	22	3,470	+63.594%
2026-02-13	2.2400	2.2900	2.1700	2.2500	+10.294%	60	3,479	+57.778%
2026-02-12	2.0000	2.0400	2.0000	2.0400	-6.849%	11	3,479	+74.020%
2026-02-11	2.2200	2.2500	2.1700	2.1900	-7.983%	58	3,480	+62.100%
2026-02-10	2.4000	2.4300	2.3500	2.3800	-7.031%	515	3,480	+49.160%
2026-02-09	2.5900	2.5900	2.5400	2.5600	-1.538%	13	2,991	+38.672%
2026-02-06	2.5400	2.6000	2.5400	2.6000	+3.175%	2	2,991	+36.538%
2026-02-04	2.5500	2.5800	2.4500	2.5200	-2.326%	97	2,991	+40.873%
2026-02-03	2.7500	2.7500	2.5800	2.5800	-6.182%	248	3,068	+37.597%
2026-02-02	2.6200	2.7500	2.6200	2.7500	-14.063%	22	3,050	+29.091%
2026-01-30	3.1000	3.2000	3.1000	3.2000	-2.736%	16	3,066	+10.938%
2026-01-29	3.4500	3.4500	3.2900	3.2900	-10.840%	90	3,076	+7.903%
2026-01-28	3.9000	3.9000	3.6900	3.6900	-10.870%	55	3,066	-3.794%
2026-01-27	4.1400	4.1400	4.1400	4.1400	+2.985%	5	3,021	-14.251%
2026-01-26	4.0100	4.0200	4.0100	4.0200	-1.711%	6	3,016	-11.692%
2026-01-23	4.1000	4.1000	4.0900	4.0900	+42.014%	4	3,010	-13.203%
2026-01-12	2.8800	2.8800	2.8800	2.8800	-27.089%	3	3,011	+23.264%
2026-01-06	3.9000	3.9500	3.8800	3.9500	+5.333%	16	3,008	-10.127%
2025-12-30	3.7500	3.7500	3.7500	3.7500	-1.316%	3	2,992	-5.333%
2025-12-26	3.7500	3.8000	3.7500	3.8000	-0.524%	20	2,995	-6.579%
2025-12-24	3.8200	3.8200	3.8200	3.8200	+2.965%	4	2,979	-7.068%
2025-12-23	3.7100	3.7100	3.7100	3.7100	-4.872%	20	2,979	-4.313%
2025-12-22	3.8500	3.9000	3.8500	3.9000	-2.500%	59	2,959	-8.974%
2025-12-19	4.0000	4.0000	4.0000	4.0000	+1.781%	20	2,915	-11.250%
2025-12-18	3.9300	3.9300	3.9300	3.9300	+2.078%	5	2,895	-9.669%
2025-12-17	3.8500	3.9000	3.8500	3.8500	+1.316%	42	2,890	-7.792%
2025-12-16	3.9500	3.9500	3.8000	3.8000	+35.714%	16	2,848	-6.579%
2025-12-15	2.8000	2.8000	2.8000	2.8000	-24.324%	8	2,833	+26.786%
2025-12-12	3.7000	3.7000	3.7000	3.7000	-5.128%	6	2,825	-4.054%
2025-12-09	3.8000	3.9000	3.8000	3.9000	+4.839%	22	2,819	-8.974%
2025-12-08	3.7200	3.7200	3.7200	3.7200	+8.772%	6	2,834	-4.570%
2025-12-05	3.4200	3.4200	3.4200	3.4200	-3.662%	10	2,830	+3.801%
2025-12-04	3.5000	3.5500	3.5000	3.5500	+1.429%	3	2,835	0.000%
2025-12-03	3.2500	3.5000	3.2500	3.5000	+2.639%	25	2,837	+1.429%
2025-12-02	3.4900	3.4900	3.4100	3.4100	+1.791%	600	2,852	+4.106%
2025-12-01	3.3500	3.3500	3.3500	3.3500	+3.077%	1	2,254	+5.970%
2025-11-26	3.3000	3.3000	3.2500	3.2500	-7.143%	28	2,228	+9.231%
2025-11-24	3.5000	3.5000	3.5000	3.5000	-1.408%	2	2,228	+1.429%
2025-11-20	3.6500	3.6500	3.5500	3.5500	+2.899%	2	2,226	0.000%
2025-11-17	3.4500	3.4500	3.4500	3.4500	0.000%	10	2,227	+2.899%
2025-11-14	3.4500	3.4500	3.4500	3.4500	-1.429%	1	2,217	+2.899%
2025-11-12	3.4500	3.5500	3.4000	3.5000	-5.405%	52	2,216	+1.429%
2025-11-11	3.7000	3.7000	3.7000	3.7000	-1.333%	50	2,146	-4.054%
2025-11-07	3.7500	3.7500	3.7500	3.7500	-1.316%	10	2,146	-5.333%
2025-11-06	3.8100	3.8200	3.8000	3.8000	-1.299%	1,681	2,136	-6.579%
2025-11-05	3.7500	3.8500	3.7500	3.8500	-2.532%	161	458	-7.792%
2025-11-04	3.9500	3.9500	3.9500	3.9500	0.000%	2	316	-10.127%
2025-11-03	3.9500	3.9500	3.9500	3.9500	+6.757%	4	311	-10.127%
2025-10-31	3.7000	3.7000	3.7000	3.7000	-2.632%	13	311	-4.054%
2025-10-30	3.7000	3.8000	3.7000	3.8000	+3.542%	2	299	-6.579%
2025-10-29	3.2500	3.6700	3.1500	3.6700	+4.857%	110	298	-3.270%
2025-10-27	3.5500	3.5600	3.2000	3.5000	-8.136%	53	155	+1.429%
2025-10-23	3.5000	3.9000	3.5000	3.8100	+8.857%	44	155	-6.824%
2025-10-22	3.5000	3.5000	3.5000	3.5000	+2.941%	10	112	+1.429%
2025-10-21	3.4000	3.4000	3.4000	3.4000	+1.493%	10	102	+4.412%
2025-10-20	3.5000	3.5000	3.3500	3.3500	-4.286%	18	102	+5.970%
2025-10-13	3.5000	3.5000	3.5000	3.5000	+1.156%	5	86	+1.429%
2025-10-06	3.4000	3.4600	3.4000	3.4600	+13.816%	5	81	+2.601%
2025-10-03	3.0400	3.0400	3.0400	3.0400	-1.935%	10	76	+16.776%
2025-10-02	2.9500	3.1000	2.9500	3.1000	+11.111%	4	66	+14.516%
2025-10-01	2.8000	2.8100	2.7900	2.7900	+2.198%	21	62	+27.240%
2025-09-29	2.7300	2.7300	2.7300	2.7300	+3.802%	1	41	+30.037%
2025-09-26	2.6400	2.6800	2.5800	2.6300	+3.137%	4	40	+34.981%
2025-09-25	2.5500	2.5500	2.5500	2.5500	+0.791%	1	38	+39.216%
2025-09-23	2.6000	2.6000	2.5300	2.5300	+4.979%	3	37	+40.316%
2025-09-19	2.4800	2.4800	2.4100	2.4100	+1.261%	4	34	+47.303%
2025-09-18	2.4300	2.4300	2.3800	2.3800	-2.857%	2	30	+49.160%
2025-09-16	2.4100	2.4500	2.3500	2.4500	+2.083%	11	28	+44.898%
2025-09-15	2.0000	2.4100	2.0000	2.4000	0.000%	17	17	+47.917%