U280121P00030000
U Jan 21 2028 30.00 Put
optionOPRA
EODOct 16, 2026
4.75USD+1.064%(+0.05)1Vol193OI
U280121P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +1.064% | 1 | 193 | 0.000% |
| 2026-10-15 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +3.524% | 3 | 193 | +1.064% |
| 2026-10-14 | 4.4100 | 4.5400 | 4.4100 | 4.5400 | +13.784% | 2 | 193 | +4.626% |
| 2026-10-09 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -5.450% | 2 | 193 | +19.048% |
| 2026-10-05 | 4.3000 | 4.3000 | 4.2200 | 4.2200 | -20.377% | 7 | 198 | +12.559% |
| 2026-09-28 | 4.9500 | 5.3000 | 4.9500 | 5.3000 | +10.417% | 2 | 198 | -10.377% |
| 2026-09-25 | 5.0500 | 5.0500 | 4.8000 | 4.8000 | +9.091% | 11 | 192 | -1.042% |
| 2026-09-23 | 4.5200 | 4.5200 | 4.4000 | 4.4000 | -4.348% | 6 | 191 | +7.955% |
| 2026-09-22 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -10.156% | 10 | 184 | +3.261% |
| 2026-09-18 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +6.667% | 1 | 184 | -7.227% |
| 2026-09-11 | 4.8000 | 4.8500 | 4.8000 | 4.8000 | -4.950% | 7 | 177 | -1.042% |
| 2026-09-08 | 5.2000 | 5.2000 | 5.0500 | 5.0500 | +1.000% | 11 | 177 | -5.941% |
| 2026-08-31 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.093% | 1 | 177 | -5.000% |
| 2026-08-28 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -2.020% | 20 | 157 | -2.062% |
| 2026-08-27 | 4.9500 | 5.0000 | 4.9500 | 4.9500 | +5.769% | 17 | 141 | -4.040% |
| 2026-08-21 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -2.500% | 1 | 141 | +1.496% |
| 2026-08-20 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +0.209% | 7 | 144 | -1.042% |
| 2026-08-19 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -2.245% | 1 | 143 | -0.835% |
| 2026-08-18 | 4.9700 | 4.9700 | 4.9000 | 4.9000 | -4.297% | 5 | 140 | -3.061% |
| 2026-08-17 | 5.1000 | 5.2000 | 5.1000 | 5.1200 | -4.299% | 29 | 124 | -7.227% |
| 2026-08-13 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -6.140% | 33 | 118 | -11.215% |
| 2026-08-11 | 5.8500 | 5.9000 | 5.7000 | 5.7000 | -5.000% | 27 | 118 | -16.667% |
| 2026-08-10 | 5.9500 | 6.0000 | 5.9000 | 6.0000 | -1.153% | 4 | 118 | -20.833% |
| 2026-08-07 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -1.140% | 1 | 117 | -21.746% |
| 2026-08-06 | 6.6000 | 6.9300 | 6.1400 | 6.1400 | -20.672% | 8 | 116 | -22.638% |
| 2026-08-04 | 8.0000 | 8.0000 | 7.7400 | 7.7400 | -5.839% | 5 | 121 | -38.630% |
| 2026-08-03 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -9.471% | 1 | 120 | -42.214% |
| 2026-07-27 | 9.0500 | 9.0800 | 9.0500 | 9.0800 | +6.573% | 6 | 119 | -47.687% |
| 2026-07-10 | 8.8800 | 8.8800 | 8.5200 | 8.5200 | -6.783% | 5 | 116 | -44.249% |
| 2026-07-01 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -10.216% | 1 | 115 | -48.031% |
| 2026-06-26 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -5.653% | 1 | 115 | -53.340% |
| 2026-06-18 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | +4.656% | 1 | 116 | -55.978% |
| 2026-06-15 | 10.3100 | 10.3100 | 10.3100 | 10.3100 | +0.585% | 1 | 117 | -53.928% |
| 2026-06-09 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +10.097% | 4 | 113 | -53.659% |
| 2026-06-02 | 9.7500 | 9.7500 | 9.3100 | 9.3100 | -5.290% | 2 | 111 | -48.980% |
| 2026-05-29 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -9.568% | 5 | 116 | -51.679% |
| 2026-05-05 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -8.502% | 4 | 112 | -56.302% |
| 2026-04-30 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +1.279% | 1 | 112 | -60.017% |
| 2026-04-21 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | -2.168% | 1 | 112 | -59.506% |
| 2026-04-20 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | -22.595% | 1 | 113 | -60.384% |
| 2026-03-26 | 15.4400 | 15.4900 | 15.4400 | 15.4900 | +1.908% | 31 | 114 | -69.335% |
| 2026-02-25 | 15.2300 | 15.2300 | 15.2000 | 15.2000 | -4.282% | 2 | 82 | -68.750% |
| 2026-02-23 | 15.8700 | 15.8800 | 15.8700 | 15.8800 | +10.354% | 25 | 82 | -70.088% |
| 2026-02-19 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | -0.277% | 1 | 95 | -66.991% |
| 2026-02-17 | 14.4500 | 14.4500 | 14.4300 | 14.4300 | +2.340% | 2 | 95 | -67.082% |
| 2026-02-13 | 14.0400 | 14.1000 | 14.0400 | 14.1000 | +5.856% | 2 | 94 | -66.312% |
| 2026-02-12 | 13.5600 | 13.5600 | 13.3200 | 13.3200 | -0.374% | 26 | 94 | -64.339% |
| 2026-02-11 | 13.4700 | 13.4700 | 13.3700 | 13.3700 | +10.496% | 3 | 69 | -64.473% |
| 2026-02-05 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -4.874% | 1 | 66 | -60.744% |
| 2026-02-04 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | +10.609% | 1 | 66 | -62.657% |
| 2026-02-03 | 10.9000 | 11.5000 | 10.9000 | 11.5000 | +14.087% | 6 | 65 | -58.696% |
| 2026-02-02 | 9.6600 | 10.0800 | 9.6600 | 10.0800 | +0.800% | 2 | 69 | -52.877% |
| 2026-01-30 | 8.0500 | 10.9800 | 8.0500 | 10.0000 | +53.846% | 9 | 69 | -52.500% |
| 2026-01-28 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -2.985% | 4 | 62 | -26.923% |
| 2026-01-16 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +2.761% | 1 | 57 | -29.104% |
| 2025-12-23 | 6.4400 | 6.5600 | 6.4400 | 6.5200 | +5.331% | 16 | 57 | -27.147% |
| 2025-12-22 | 6.5400 | 6.5400 | 6.1900 | 6.1900 | -0.960% | 15 | 69 | -23.263% |
| 2025-12-17 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -6.015% | 1 | 56 | -24.000% |
| 2025-12-16 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +1.994% | 1 | 57 | -28.571% |
| 2025-12-12 | 6.7700 | 6.7700 | 6.4500 | 6.5200 | +9.764% | 14 | 56 | -27.147% |
| 2025-12-11 | 5.6300 | 5.9500 | 5.3500 | 5.9400 | -2.941% | 12 | 56 | -20.034% |
| 2025-12-09 | 6.3600 | 6.3600 | 6.1200 | 6.1200 | +2.000% | 55 | 47 | -22.386% |
| 2025-12-08 | 6.1600 | 6.2400 | 6.0000 | 6.0000 | -14.286% | 47 | 50 | -20.833% |
| 2025-11-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -9.091% | 1 | 10 | -32.143% |
| 2025-11-12 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +10.791% | 1 | 9 | -38.312% |
| 2025-11-11 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -19.839% | 1 | 10 | -31.655% |
| 2025-11-10 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | +16.689% | 1 | 9 | -45.213% |
| 2025-11-06 | 7.5000 | 7.5000 | 7.4300 | 7.4300 | -12.279% | 7 | 10 | -36.070% |
| 2025-10-15 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | +1.074% | 1 | 3 | -43.920% |
| 2025-10-13 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | 0.000% | 1 | 3 | -43.317% |
| 2025-10-07 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | +0.359% | 1 | 2 | -43.317% |
| 2025-10-06 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +3.598% | 1 | 1 | -43.114% |
| 2025-10-01 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | +12.727% | 1 | 2 | -41.067% |
| 2025-09-18 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 0.000% | 1 | 1 | -33.566% |