Dark

O20260116P35
O Jan 16 2026 35.00 Put (O260116P00035000)
option OPRA

EOD

May 12, 2025

0.2500-7.407%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.25	0.25	0.25	0.25	-7.407%	1	213	0.000%
2025-04-23	0.30	0.30	0.27	0.27	-46.000%	8	214	-7.407%
2025-04-14	0.50	0.50	0.50	0.50	+4.167%	1	220	-50.000%
2025-04-10	0.48	0.48	0.48	0.48	+6.667%	1	220	-47.917%
2025-04-09	0.69	0.70	0.45	0.45	-6.250%	3	219	-44.444%
2025-04-08	0.41	0.48	0.41	0.48	-20.000%	11	219	-47.917%
2025-04-07	0.54	0.65	0.54	0.60	+42.857%	4	213	-58.333%
2025-04-04	0.42	0.43	0.42	0.42	+23.529%	42	211	-40.476%
2025-02-26	0.34	0.34	0.34	0.34	+70.000%	3	214	-26.471%
2025-02-20	0.20	0.20	0.20	0.20	-47.368%	20	217	+25.000%
2025-02-10	0.38	0.38	0.38	0.38	+5.556%	1	227	-34.211%
2025-02-07	0.36	0.36	0.36	0.36	+12.500%	14	227	-30.556%
2025-02-04	0.32	0.32	0.32	0.32	+6.667%	5	227	-21.875%
2025-01-28	0.30	0.30	0.30	0.30	0.000%	2	222	-16.667%
2025-01-27	0.30	0.30	0.30	0.30	-6.250%	10	220	-16.667%
2025-01-22	0.32	0.32	0.32	0.32	-28.889%	2	210	-21.875%
2025-01-17	0.45	0.45	0.45	0.45	+50.000%	6	209	-44.444%
2025-01-16	0.30	0.30	0.30	0.30	-40.000%	1	209	-16.667%
2025-01-15	0.50	0.50	0.50	0.50	+4.167%	1	210	-50.000%
2025-01-13	0.45	0.50	0.45	0.48	-2.041%	41	211	-47.917%
2025-01-07	0.49	0.49	0.49	0.49	-10.909%	1	187	-48.980%
2024-12-30	0.55	0.55	0.55	0.55	+19.565%	20	188	-54.545%
2024-12-27	0.46	0.46	0.46	0.46	+2.222%	2	168	-45.652%
2024-12-26	0.50	0.50	0.45	0.45	-13.462%	3	168	-44.444%
2024-12-20	0.52	0.52	0.52	0.52	+30.000%	1	167	-51.923%
2024-12-18	0.40	0.40	0.40	0.40	0.000%	3	167	-37.500%
2024-12-16	0.40	0.40	0.40	0.40	-38.462%	1	168	-37.500%
2024-12-13	0.60	0.65	0.60	0.65	+62.500%	20	168	-61.538%
2024-11-26	0.40	0.40	0.40	0.40	-6.977%	4	165	-37.500%
2024-11-11	0.43	0.43	0.43	0.43	-12.245%	25	165	-41.860%
2024-11-05	0.49	0.49	0.49	0.49	+48.485%	1	169	-48.980%
2024-09-27	0.35	0.35	0.33	0.33	-8.333%	4	169	-24.242%
2024-09-23	0.36	0.36	0.36	0.36	-28.000%	1	170	-30.556%
2024-08-02	0.48	0.55	0.48	0.50	+25.000%	9	170	-50.000%
2024-07-22	0.40	0.40	0.40	0.40	-4.762%	1	170	-37.500%
2024-07-18	0.42	0.42	0.42	0.42	-23.636%	2	169	-40.476%
2024-07-15	0.55	0.55	0.55	0.55	-3.509%	13	171	-54.545%
2024-07-12	0.57	0.57	0.57	0.57	-5.000%	2	180	-56.140%
2024-07-11	0.60	0.60	0.60	0.60	-14.286%	3	181	-58.333%
2024-06-28	0.70	0.70	0.70	0.70	+11.111%	10	183	-64.286%
2024-06-24	0.70	0.70	0.61	0.63	-21.250%	20	183	-60.317%
2024-06-20	0.75	0.80	0.75	0.80	0.000%	5	163	-68.750%
2024-06-06	0.80	0.80	0.80	0.80	-23.810%	7	162	-68.750%
2024-05-29	1.05	1.05	1.05	1.05	+31.250%	1	161	-76.190%
2024-05-13	0.80	0.80	0.80	0.80	-10.112%	25	161	-68.750%
2024-05-06	0.89	0.89	0.89	0.89	-1.111%	2	186	-71.910%
2024-05-02	0.90	0.90	0.90	0.90	-10.000%	1	188	-72.222%
2024-04-30	1.00	1.00	1.00	1.00	-4.762%	25	188	-75.000%
2024-04-29	1.05	1.05	1.05	1.05	0.000%	1	163	-76.190%
2024-04-26	1.03	1.05	1.03	1.05	-1.869%	10	163	-76.190%
2024-04-24	1.07	1.07	1.07	1.07	-5.310%	1	158	-76.636%
2024-04-23	1.13	1.13	1.13	1.13	-13.077%	2	157	-77.876%
2024-04-18	1.30	1.30	1.30	1.30	-7.143%	2	155	-80.769%
2024-04-15	1.40	1.40	1.40	1.40	+2.190%	1	155	-82.143%
2024-04-05	1.37	1.37	1.37	1.37	+1.481%	2	154	-81.752%
2024-03-26	1.35	1.35	1.35	1.35	+3.846%	3	153	-81.481%
2024-03-19	1.30	1.30	1.30	1.30	0.000%	1	150	-80.769%
2024-03-11	1.25	1.30	1.25	1.30	+4.000%	4	150	-80.769%
2024-03-08	1.25	1.25	1.25	1.25	-2.344%	6	150	-80.000%
2024-03-07	1.28	1.28	1.28	1.28	-5.185%	1	148	-80.469%
2024-03-04	1.35	1.35	1.35	1.35	0.000%	5	147	-81.481%
2024-03-01	1.35	1.35	1.35	1.35	+2.273%	10	147	-81.481%
2024-02-29	1.31	1.32	1.31	1.32	-20.000%	2	142	-81.061%
2024-02-14	1.65	1.65	1.65	1.65	0.000%	13	140	-84.848%
2024-02-13	1.65	1.65	1.65	1.65	+7.843%	1	134	-84.848%
2024-02-09	1.52	1.53	1.52	1.53	-1.290%	2	133	-83.660%
2024-02-05	1.55	1.55	1.55	1.55	+6.897%	8	132	-83.871%
2024-01-31	1.30	1.45	1.30	1.45	+5.072%	2	124	-82.759%
2024-01-29	1.38	1.38	1.38	1.38	+10.400%	5	122	-81.884%
2024-01-24	1.20	1.25	1.20	1.25	+4.167%	12	117	-80.000%
2024-01-18	1.20	1.20	1.20	1.20	+9.091%	1	110	-79.167%
2024-01-17	1.08	1.14	1.05	1.10	+8.911%	24	109	-77.273%
2024-01-16	1.01	1.01	1.01	1.01	+9.783%	3	114	-75.248%
2024-01-12	1.00	1.00	0.92	0.92	-8.000%	7	104	-72.826%
2024-01-08	1.00	1.00	1.00	1.00	0.000%	1	104	-75.000%
2024-01-02	1.00	1.00	1.00	1.00	-9.091%	1	103	-75.000%
2023-12-20	1.10	1.10	1.10	1.10	-9.836%	1	103	-77.273%
2023-12-15	1.22	1.22	1.22	1.22	+10.909%	1	103	-79.508%
2023-12-13	1.20	1.20	1.10	1.10	-8.333%	2	104	-77.273%
2023-12-07	1.25	1.25	1.20	1.20	-4.000%	2	105	-79.167%
2023-12-01	1.25	1.25	1.25	1.25	+4.167%	3	103	-80.000%
2023-11-29	1.20	1.20	1.20	1.20	0.000%	25	106	-79.167%
2023-11-27	1.25	1.25	1.15	1.20	-4.000%	13	83	-79.167%
2023-11-22	1.25	1.25	1.25	1.25	-3.846%	1	71	-80.000%
2023-11-17	1.28	1.35	1.28	1.30	-2.985%	10	71	-80.769%
2023-11-15	1.34	1.34	1.34	1.34	-0.741%	1	62	-81.343%
2023-11-14	1.35	1.35	1.35	1.35	-27.027%	2	62	-81.481%
2023-11-13	1.85	1.85	1.85	1.85	+8.824%	1	63	-86.486%
2023-11-03	1.70	1.70	1.70	1.70	-15.000%	1	63	-85.294%
2023-11-02	2.00	2.00	2.00	2.00	-22.179%	1	64	-87.500%
2023-10-31	2.57	2.57	2.57	2.57	-6.545%	2	64	-90.272%
2023-10-30	2.58	2.90	2.58	2.75	+52.778%	5	62	-90.909%
2023-10-09	1.80	1.80	1.80	1.80	-9.548%	1	57	-86.111%
2023-10-06	1.99	1.99	1.99	1.99	-5.238%	1	56	-87.437%
2023-10-02	2.10	2.10	2.10	2.10	+20.690%	25	55	-88.095%
2023-09-25	1.74	1.74	1.74	1.74	+8.750%	1	30	-85.632%
2023-09-21	1.60	1.60	1.60	1.60	+28.000%	3	29	-84.375%
2023-09-18	1.25	1.25	1.25	1.25	-4.580%	21	26	-80.000%
2023-09-15	1.31	1.31	1.31	1.31	0.000%	5	5	-80.916%