Dark

O20260116P40
O Jan 16 2026 40.00 Put (O260116P00040000)
option OPRA

EOD

May 12, 2025

0.4000+14.286%(+0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.41	0.41	0.40	0.40	+14.286%	10	1,968	0.000%
2025-05-07	0.40	0.40	0.35	0.35	-18.605%	3	1,967	+14.286%
2025-05-06	0.43	0.43	0.43	0.43	+7.500%	1	1,970	-6.977%
2025-05-01	0.45	0.45	0.40	0.40	-11.111%	3	1,970	0.000%
2025-04-30	0.45	0.45	0.45	0.45	-4.255%	2	1,973	-11.111%
2025-04-29	0.51	0.51	0.47	0.47	-6.000%	3	1,975	-14.894%
2025-04-24	0.50	0.50	0.50	0.50	0.000%	1	1,977	-20.000%
2025-04-22	0.50	0.50	0.50	0.50	-9.091%	3	1,977	-20.000%
2025-04-21	0.55	0.55	0.55	0.55	0.000%	2	1,980	-27.273%
2025-04-17	0.55	0.55	0.55	0.55	-31.250%	1	1,983	-27.273%
2025-04-14	0.80	0.80	0.80	0.80	-23.810%	11	1,983	-50.000%
2025-04-10	0.80	1.05	0.80	1.05	-22.222%	6	1,993	-61.905%
2025-04-09	1.42	1.43	1.35	1.35	+43.617%	3	1,993	-70.370%
2025-04-08	0.95	0.95	0.94	0.94	-10.476%	17	1,995	-57.447%
2025-04-07	1.20	1.24	1.01	1.05	+40.000%	117	1,992	-61.905%
2025-04-04	0.65	0.75	0.65	0.75	+50.000%	6	2,051	-46.667%
2025-04-03	0.50	0.50	0.50	0.50	+16.279%	32	2,051	-20.000%
2025-04-02	0.45	0.45	0.43	0.43	+7.500%	5	2,083	-6.977%
2025-03-31	0.40	0.40	0.40	0.40	-11.111%	8	2,083	0.000%
2025-03-27	0.45	0.45	0.45	0.45	-4.255%	2	2,083	-11.111%
2025-03-26	0.47	0.47	0.47	0.47	-6.000%	3	2,083	-14.894%
2025-03-21	0.49	0.50	0.49	0.50	+11.111%	20	2,082	-20.000%
2025-03-20	0.45	0.45	0.45	0.45	-18.182%	1	2,082	-11.111%
2025-03-18	0.55	0.55	0.55	0.55	-12.698%	2	2,081	-27.273%
2025-03-14	0.63	0.63	0.63	0.63	+5.000%	2	2,083	-36.508%
2025-03-13	0.55	0.60	0.55	0.60	+5.263%	31	2,113	-33.333%
2025-03-12	0.70	0.70	0.57	0.57	-12.308%	1,103	2,113	-29.825%
2025-03-11	0.60	0.65	0.60	0.65	+44.444%	2	1,052	-38.462%
2025-03-10	0.45	0.45	0.45	0.45	-10.000%	1	1,051	-11.111%
2025-03-06	0.50	0.50	0.50	0.50	0.000%	1	1,052	-20.000%
2025-03-04	0.45	0.50	0.45	0.50	+11.111%	6	1,052	-20.000%
2025-03-03	0.50	0.50	0.45	0.45	-10.000%	11	1,058	-11.111%
2025-02-28	0.50	0.50	0.50	0.50	0.000%	2	1,048	-20.000%
2025-02-26	0.50	0.50	0.50	0.50	+11.111%	1	1,048	-20.000%
2025-02-25	0.55	0.55	0.45	0.45	-10.000%	12	1,047	-11.111%
2025-02-24	0.50	0.50	0.45	0.50	-3.846%	5	1,047	-20.000%
2025-02-21	0.50	0.52	0.50	0.52	-25.714%	20	1,051	-23.077%
2025-02-12	0.75	0.75	0.70	0.70	0.000%	5	1,041	-42.857%
2025-02-10	0.70	0.70	0.70	0.70	+7.692%	2	1,039	-42.857%
2025-02-06	0.64	0.68	0.64	0.65	+3.175%	20	1,037	-38.462%
2025-02-05	0.63	0.63	0.63	0.63	-3.077%	10	1,019	-36.508%
2025-02-04	0.65	0.65	0.65	0.65	0.000%	5	1,009	-38.462%
2025-02-03	0.65	0.65	0.65	0.65	0.000%	1	1,004	-38.462%
2025-01-30	0.65	0.65	0.65	0.65	0.000%	4	1,003	-38.462%
2025-01-29	0.65	0.65	0.65	0.65	0.000%	3	999	-38.462%
2025-01-22	0.65	0.65	0.65	0.65	+18.182%	1	999	-38.462%
2025-01-21	0.55	0.55	0.55	0.55	-12.698%	2	1,002	-27.273%
2025-01-17	0.60	0.64	0.60	0.63	-7.353%	12	1,002	-36.508%
2025-01-16	0.68	0.68	0.68	0.68	-20.000%	3	1,002	-41.176%
2025-01-15	0.85	0.85	0.85	0.85	-3.409%	1	999	-52.941%
2025-01-14	0.88	0.88	0.88	0.88	-3.297%	5	999	-54.545%
2025-01-13	0.93	0.96	0.91	0.91	-7.143%	17	994	-56.044%
2025-01-10	0.98	0.98	0.98	0.98	+10.112%	4	989	-59.184%
2025-01-08	0.90	0.90	0.89	0.89	+8.537%	5	988	-55.056%
2025-01-07	0.82	0.82	0.82	0.82	0.000%	1	988	-51.220%
2025-01-06	0.80	0.82	0.80	0.82	-5.747%	67	987	-51.220%
2024-12-31	0.88	0.88	0.87	0.87	-6.452%	2	972	-54.023%
2024-12-30	0.95	0.95	0.93	0.93	+3.333%	2	972	-56.989%
2024-12-27	0.90	0.90	0.90	0.90	+4.651%	2	971	-55.556%
2024-12-24	0.86	0.86	0.86	0.86	-9.474%	2	972	-53.488%
2024-12-20	0.95	0.95	0.95	0.95	+5.556%	1	972	-57.895%
2024-12-19	0.85	0.90	0.84	0.90	+5.882%	5	972	-55.556%
2024-12-18	0.73	0.85	0.73	0.85	+21.429%	4	969	-52.941%
2024-12-16	0.71	0.71	0.70	0.70	+1.449%	3	965	-42.857%
2024-12-11	0.69	0.69	0.69	0.69	-1.429%	2	965	-42.029%
2024-12-03	0.88	0.88	0.70	0.70	+2.941%	12	963	-42.857%
2024-12-02	0.68	0.68	0.68	0.68	+3.030%	6	953	-41.176%
2024-11-25	0.66	0.66	0.66	0.66	+8.197%	1	953	-39.394%
2024-11-22	0.61	0.61	0.61	0.61	-18.667%	2	953	-34.426%
2024-11-20	0.80	0.80	0.75	0.75	0.000%	44	952	-46.667%
2024-11-14	0.75	0.75	0.75	0.75	-6.250%	5	973	-46.667%
2024-11-06	1.00	1.00	0.79	0.80	+5.263%	23	973	-50.000%
2024-11-05	0.77	0.77	0.70	0.76	+26.667%	10	965	-47.368%
2024-10-29	0.60	0.60	0.60	0.60	-7.692%	5	961	-33.333%
2024-10-28	0.65	0.65	0.65	0.65	+14.035%	6	956	-38.462%
2024-10-25	0.57	0.57	0.57	0.57	0.000%	20	962	-29.825%
2024-09-27	0.57	0.57	0.57	0.57	+3.636%	4	953	-29.825%
2024-09-26	0.55	0.55	0.55	0.55	-5.172%	7	955	-27.273%
2024-09-25	0.58	0.58	0.58	0.58	0.000%	2	962	-31.034%
2024-09-20	0.65	0.65	0.58	0.58	-3.333%	8	964	-31.034%
2024-09-19	0.60	0.60	0.60	0.60	0.000%	1	968	-33.333%
2024-09-18	0.58	0.60	0.58	0.60	-7.692%	27	967	-33.333%
2024-09-03	0.65	0.65	0.65	0.65	+8.333%	1	959	-38.462%
2024-08-30	0.60	0.60	0.60	0.60	-7.692%	8	959	-33.333%
2024-08-27	0.65	0.65	0.65	0.65	-7.143%	5	959	-38.462%
2024-08-21	0.70	0.70	0.70	0.70	+16.667%	421	959	-42.857%
2024-08-20	0.60	0.60	0.60	0.60	-14.286%	5	538	-33.333%
2024-08-15	0.70	0.70	0.70	0.70	-5.405%	1	543	-42.857%
2024-08-13	0.74	0.74	0.74	0.74	+2.778%	1	543	-45.946%
2024-08-09	0.72	0.72	0.72	0.72	+5.882%	12	543	-44.444%
2024-08-07	0.68	0.68	0.68	0.68	-2.857%	1	543	-41.176%
2024-08-06	0.70	0.70	0.70	0.70	-20.455%	2	544	-42.857%
2024-08-05	0.95	0.95	0.88	0.88	+2.326%	12	546	-54.545%
2024-08-02	0.86	0.90	0.85	0.86	+1.176%	25	538	-53.488%
2024-08-01	0.85	0.85	0.85	0.85	0.000%	10	517	-52.941%
2024-07-26	0.87	0.87	0.85	0.85	+6.250%	4	517	-52.941%
2024-07-25	0.85	0.85	0.80	0.80	-5.882%	5	515	-50.000%
2024-07-24	0.85	0.85	0.85	0.85	-1.163%	2	515	-52.941%
2024-07-22	0.86	0.86	0.86	0.86	+13.158%	1	513	-53.488%
2024-07-18	0.76	0.76	0.76	0.76	-10.588%	50	514	-47.368%
2024-07-17	0.93	0.93	0.85	0.85	-15.000%	19	539	-52.941%
2024-07-16	1.00	1.00	1.00	1.00	-3.846%	1	537	-60.000%
2024-07-15	1.05	1.05	1.01	1.04	+2.970%	5	537	-61.538%
2024-07-12	1.01	1.01	1.01	1.01	-19.200%	2	537	-60.396%
2024-07-11	1.11	1.25	1.11	1.25	-2.344%	2	537	-68.000%
2024-07-10	1.25	1.28	1.25	1.28	+0.787%	3	538	-68.750%
2024-07-05	1.27	1.27	1.27	1.27	+4.098%	2	536	-68.504%
2024-07-03	1.22	1.22	1.22	1.22	-9.630%	1	535	-67.213%
2024-07-02	1.35	1.35	1.35	1.35	-3.571%	30	535	-70.370%
2024-07-01	1.35	1.40	1.35	1.40	+2.941%	27	505	-71.429%
2024-06-28	1.34	1.36	1.34	1.36	0.000%	4	502	-70.588%
2024-06-27	1.35	1.37	1.35	1.36	+0.741%	45	501	-70.588%
2024-06-26	1.56	1.56	1.35	1.35	-3.571%	50	481	-70.370%
2024-06-13	1.40	1.40	1.40	1.40	-4.110%	1	432	-71.429%
2024-06-10	1.54	1.54	1.46	1.46	+7.353%	62	432	-72.603%
2024-06-07	1.36	1.36	1.36	1.36	-5.556%	2	370	-70.588%
2024-06-05	1.35	1.44	1.35	1.44	-7.097%	65	370	-72.222%
2024-06-03	1.55	1.55	1.55	1.55	-4.908%	2	310	-74.194%
2024-05-31	1.63	1.65	1.61	1.63	-14.211%	80	308	-75.460%
2024-05-29	1.90	1.90	1.85	1.90	+18.750%	11	268	-78.947%
2024-05-28	1.60	1.60	1.60	1.60	-3.030%	5	268	-75.000%
2024-05-23	1.65	1.65	1.65	1.65	+22.222%	1	267	-75.758%
2024-05-21	1.35	1.35	1.35	1.35	-2.878%	4	267	-70.370%
2024-05-20	1.39	1.39	1.39	1.39	+1.460%	4	263	-71.223%
2024-05-17	1.37	1.37	1.37	1.37	+1.481%	10	267	-70.803%
2024-05-16	1.35	1.35	1.35	1.35	-6.897%	5	267	-70.370%
2024-05-13	1.42	1.45	1.42	1.45	0.000%	6	267	-72.414%
2024-05-10	1.45	1.45	1.45	1.45	0.000%	6	261	-72.414%
2024-05-06	1.50	1.50	1.45	1.45	-3.333%	3	262	-72.414%
2024-05-03	1.50	1.51	1.50	1.50	-11.243%	8	263	-73.333%
2024-05-01	1.80	1.80	1.69	1.69	-0.588%	5	260	-76.331%
2024-04-30	1.67	1.70	1.67	1.70	-10.526%	12	261	-76.471%
2024-04-22	2.00	2.00	1.90	1.90	-20.502%	5	259	-78.947%
2024-04-17	2.39	2.39	2.37	2.39	+6.696%	6	258	-83.264%
2024-04-16	2.29	2.29	2.24	2.24	-0.444%	7	258	-82.143%
2024-04-15	2.30	2.30	2.25	2.25	+2.273%	8	257	-82.222%
2024-04-11	2.15	2.20	2.15	2.20	-4.762%	6	249	-81.818%
2024-04-10	2.10	2.31	2.10	2.31	+17.259%	15	243	-82.684%
2024-04-08	1.97	1.97	1.97	1.97	-6.190%	1	228	-79.695%
2024-04-05	2.20	2.20	2.10	2.10	+2.941%	16	227	-80.952%
2024-04-04	2.04	2.04	2.04	2.04	-2.857%	10	219	-80.392%
2024-04-02	2.10	2.10	2.10	2.10	+6.599%	4	219	-80.952%
2024-04-01	2.01	2.01	1.97	1.97	+3.684%	7	218	-79.695%
2024-03-28	1.89	1.90	1.89	1.90	-5.000%	3	215	-78.947%
2024-03-27	2.00	2.00	2.00	2.00	-9.091%	2	215	-80.000%
2024-03-25	2.25	2.25	2.20	2.20	-3.084%	6	213	-81.818%
2024-03-18	2.27	2.27	2.27	2.27	+5.581%	5	212	-82.379%
2024-03-14	2.15	2.15	2.15	2.15	+3.365%	1	207	-81.395%
2024-03-12	2.08	2.08	2.08	2.08	-12.605%	1	207	-80.769%
2024-03-04	2.25	2.38	2.25	2.38	-0.833%	3	207	-83.193%
2024-03-01	2.50	2.50	2.40	2.40	+6.667%	28	205	-83.333%
2024-02-29	2.25	2.25	2.25	2.25	-6.250%	3	191	-82.222%
2024-02-28	2.35	2.40	2.35	2.40	+2.128%	6	191	-83.333%
2024-02-27	2.30	2.35	2.30	2.35	0.000%	3	189	-82.979%
2024-02-26	2.28	2.35	2.28	2.35	+4.444%	3	186	-82.979%
2024-02-23	2.25	2.25	2.25	2.25	-3.846%	4	183	-82.222%
2024-02-22	2.34	2.34	2.34	2.34	-1.681%	1	181	-82.906%
2024-02-21	2.38	2.38	2.38	2.38	-5.929%	1	180	-83.193%
2024-02-16	2.53	2.53	2.53	2.53	-3.065%	40	199	-84.190%
2024-02-14	2.61	2.61	2.61	2.61	-1.509%	1	199	-84.674%
2024-02-13	2.60	2.75	1.95	2.65	+3.922%	82	198	-84.906%
2024-02-09	2.55	2.55	2.55	2.55	+2.000%	1	119	-84.314%
2024-02-05	2.50	2.50	2.50	2.50	+16.279%	10	120	-84.000%
2024-01-31	2.15	2.15	2.15	2.15	0.000%	1	110	-81.395%
2024-01-30	2.15	2.15	2.15	2.15	+8.040%	1	109	-81.395%
2024-01-24	1.99	1.99	1.99	1.99	+3.646%	1	110	-79.899%
2024-01-23	1.92	1.92	1.92	1.92	+1.587%	1	109	-79.167%
2024-01-22	1.89	1.89	1.89	1.89	+2.162%	2	108	-78.836%
2024-01-19	1.85	1.85	1.85	1.85	-2.632%	1	106	-78.378%
2024-01-18	1.90	1.90	1.90	1.90	+8.571%	7	105	-78.947%
2024-01-17	1.75	1.75	1.75	1.75	-2.778%	2	110	-77.143%
2024-01-16	1.80	1.80	1.80	1.80	+18.421%	1	109	-77.778%
2024-01-11	1.52	1.52	1.52	1.52	0.000%	5	109	-73.684%
2024-01-08	1.54	1.54	1.52	1.52	-7.317%	2	104	-73.684%
2024-01-05	1.75	1.75	1.64	1.64	+5.806%	2	102	-75.610%
2024-01-02	1.65	1.65	1.55	1.55	-6.061%	2	102	-74.194%
2023-12-26	1.65	1.65	1.65	1.65	-17.500%	1	102	-75.758%
2023-12-21	2.00	2.00	2.00	2.00	+21.212%	1	101	-80.000%
2023-12-14	1.65	1.65	1.65	1.65	-25.000%	1	102	-75.758%
2023-12-07	2.20	2.20	2.20	2.20	+15.183%	1	103	-81.818%
2023-12-06	1.91	1.91	1.91	1.91	+6.111%	1	104	-79.058%
2023-12-04	1.82	1.82	1.48	1.80	+20.000%	35	105	-77.778%
2023-12-01	1.50	1.50	1.50	1.50	-28.571%	5	140	-73.333%
2023-11-22	2.35	2.35	2.10	2.10	-10.638%	4	139	-80.952%
2023-11-21	2.35	2.35	2.35	2.35	+6.818%	10	139	-82.979%
2023-11-20	2.25	2.25	2.15	2.20	+4.762%	3	149	-81.818%
2023-11-17	2.20	2.20	2.05	2.10	-26.316%	12	148	-80.952%
2023-11-13	2.90	2.90	2.85	2.85	+14.000%	2	156	-85.965%
2023-11-09	2.44	2.50	2.44	2.50	-7.407%	2	155	-84.000%
2023-11-07	2.70	2.70	2.70	2.70	+12.500%	2	154	-85.185%
2023-11-03	2.40	2.40	2.40	2.40	-20.792%	1	152	-83.333%
2023-11-02	3.00	3.03	3.00	3.03	-10.882%	2	151	-86.799%
2023-11-01	3.50	3.50	3.40	3.40	-10.526%	3	152	-88.235%
2023-10-31	3.95	3.95	3.80	3.80	-9.739%	2	149	-89.474%
2023-10-30	3.60	4.65	3.50	4.21	+25.672%	79	147	-90.499%
2023-10-23	3.35	3.35	3.35	3.35	+17.544%	1	75	-88.060%
2023-10-17	2.73	2.85	2.73	2.85	+1.786%	3	75	-85.965%
2023-10-16	2.80	2.80	2.80	2.80	-6.667%	1	74	-85.714%
2023-10-12	3.00	3.00	3.00	3.00	+2.740%	1	74	-86.667%
2023-10-09	2.92	2.92	2.92	2.92	-8.750%	2	74	-86.301%
2023-10-06	3.20	3.20	3.20	3.20	-2.439%	3	72	-87.500%
2023-10-04	3.28	3.28	3.28	3.28	-3.529%	1	69	-87.805%
2023-10-03	3.40	3.40	3.40	3.40	+3.030%	1	68	-88.235%
2023-10-02	3.30	3.30	3.30	3.30	+3.125%	1	67	-87.879%
2023-09-28	3.20	3.20	3.20	3.20	+1.587%	1	66	-87.500%
2023-09-27	3.10	3.20	3.10	3.15	+5.000%	41	66	-87.302%
2023-09-26	3.00	3.00	3.00	3.00	+7.143%	8	25	-86.667%
2023-09-25	2.72	2.80	2.72	2.80	+19.149%	7	17	-85.714%
2023-09-21	2.35	2.35	2.35	2.35	+19.289%	1	10	-82.979%
2023-09-18	1.97	1.97	1.97	1.97	+2.604%	2	9	-79.695%
2023-09-15	1.92	1.92	1.92	1.92	-3.030%	1	7	-79.167%
2023-09-12	1.97	1.98	1.97	1.98	0.000%	6	6	-79.798%