Dark

O20260116P55
O Jan 16 2026 55.00 Put (O260116P00055000)
option OPRA

EOD

May 12, 2025

3.20+4.918%(+0.15)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	3.00	3.30	3.00	3.20	+4.918%	72	1,948	0.000%
2025-05-09	3.00	3.06	3.00	3.05	+1.667%	24	1,951	+4.918%
2025-05-07	2.97	3.00	2.97	3.00	-6.250%	28	1,946	+6.667%
2025-05-06	3.20	3.20	3.20	3.20	+3.226%	2	1,950	0.000%
2025-05-05	3.10	3.10	3.10	3.10	0.000%	3	1,950	+3.226%
2025-05-02	2.95	3.10	2.95	3.10	0.000%	8	1,947	+3.226%
2025-05-01	3.10	3.10	3.10	3.10	+3.333%	15	1,948	+3.226%
2025-04-30	3.00	3.00	3.00	3.00	-9.091%	5	1,933	+6.667%
2025-04-28	3.45	3.50	3.30	3.30	0.000%	10	1,937	-3.030%
2025-04-24	3.20	3.31	3.20	3.30	+10.000%	125	1,937	-3.030%
2025-04-22	2.95	3.00	2.95	3.00	-11.765%	6	1,897	+6.667%
2025-04-21	3.00	3.40	3.00	3.40	+13.333%	102	1,898	-5.882%
2025-04-17	3.20	3.20	2.90	3.00	-11.765%	8	1,849	+6.667%
2025-04-16	3.40	3.40	3.40	3.40	0.000%	4	1,849	-5.882%
2025-04-15	3.40	3.40	3.40	3.40	-17.073%	1	1,849	-5.882%
2025-04-14	4.10	4.10	4.10	4.10	-13.684%	2	1,849	-21.951%
2025-04-11	4.75	4.75	4.75	4.75	-5.000%	2	1,848	-32.632%
2025-04-10	4.80	5.50	4.80	5.00	-7.407%	22	1,848	-36.000%
2025-04-09	6.44	6.60	4.95	5.40	-12.903%	11	1,840	-40.741%
2025-04-08	5.55	6.20	5.55	6.20	+8.772%	21	1,835	-48.387%
2025-04-07	6.00	6.60	4.50	5.70	+32.558%	127	1,834	-43.860%
2025-04-04	3.88	4.47	3.88	4.30	+26.471%	20	1,735	-25.581%
2025-04-03	3.00	3.46	3.00	3.40	+9.677%	36	1,736	-5.882%
2025-04-02	3.10	3.10	3.10	3.10	-4.615%	20	1,736	+3.226%
2025-04-01	3.20	3.25	3.15	3.25	+8.333%	4	1,716	-1.538%
2025-03-31	3.15	3.15	3.00	3.00	-11.765%	16	1,714	+6.667%
2025-03-28	3.48	3.48	3.40	3.40	-2.857%	402	1,714	-5.882%
2025-03-27	3.30	3.50	3.30	3.50	+1.449%	4	1,515	-8.571%
2025-03-26	2.99	3.45	2.99	3.45	-1.429%	6	1,515	-7.246%
2025-03-25	3.50	3.50	3.50	3.50	+2.639%	7	1,515	-8.571%
2025-03-24	3.62	3.62	3.40	3.41	-7.838%	18	1,515	-6.158%
2025-03-21	3.70	3.70	3.70	3.70	+2.778%	12	1,527	-13.514%
2025-03-20	3.60	3.60	3.60	3.60	0.000%	8	1,533	-11.111%
2025-03-19	3.30	3.60	3.30	3.60	+2.857%	8	1,530	-11.111%
2025-03-18	3.50	3.50	3.50	3.50	+2.639%	12	1,528	-8.571%
2025-03-17	3.50	3.60	3.41	3.41	-8.086%	291	1,534	-6.158%
2025-03-14	3.71	3.71	3.71	3.71	-6.784%	4	1,390	-13.747%
2025-03-13	4.00	4.00	3.98	3.98	-1.728%	2	1,388	-19.598%
2025-03-12	3.80	4.10	3.80	4.05	+6.579%	12	1,388	-20.988%
2025-03-11	3.35	3.90	3.35	3.80	+38.686%	11	1,390	-15.789%
2025-03-10	2.65	2.74	2.65	2.74	-5.517%	3	1,390	+16.788%
2025-03-07	2.90	2.90	2.90	2.90	-6.752%	10	1,390	+10.345%
2025-03-05	3.14	3.14	3.11	3.11	+3.667%	6	1,390	+2.894%
2025-03-04	3.00	3.10	2.90	3.00	0.000%	136	1,390	+6.667%
2025-03-03	3.00	3.00	3.00	3.00	-14.286%	2	1,482	+6.667%
2025-02-28	3.30	3.50	3.30	3.50	0.000%	4	1,482	-8.571%
2025-02-27	3.50	3.51	3.45	3.50	-1.130%	80	1,481	-8.571%
2025-02-26	3.53	3.54	3.53	3.54	-1.667%	40	1,414	-9.605%
2025-02-25	4.50	4.50	3.54	3.60	+10.769%	63	1,414	-11.111%
2025-02-24	3.30	3.30	3.25	3.25	-5.797%	9	1,385	-1.538%
2025-02-21	3.27	3.45	3.12	3.45	+1.471%	172	1,379	-7.246%
2025-02-20	3.60	3.60	3.40	3.40	-15.000%	17	1,376	-5.882%
2025-02-19	4.00	4.00	4.00	4.00	+1.266%	1	1,375	-20.000%
2025-02-14	4.00	4.00	3.95	3.95	-5.276%	4	1,373	-18.987%
2025-02-13	4.42	4.42	4.17	4.17	-9.348%	12	1,364	-23.261%
2025-02-11	4.60	4.60	4.60	4.60	+1.099%	1	1,364	-30.435%
2025-02-07	4.55	4.55	4.55	4.55	+3.409%	10	1,364	-29.670%
2025-02-06	4.40	4.40	4.40	4.40	0.000%	1	1,364	-27.273%
2025-02-05	4.40	4.40	4.40	4.40	0.000%	2	1,365	-27.273%
2025-02-03	4.65	4.65	4.40	4.40	+2.326%	14	1,365	-27.273%
2025-01-31	4.30	4.30	4.30	4.30	-3.803%	10	1,360	-25.581%
2025-01-30	4.47	4.47	4.47	4.47	-4.894%	1	1,360	-28.412%
2025-01-29	4.65	4.70	4.60	4.70	+23.037%	4	1,360	-31.915%
2025-01-27	4.13	4.13	3.82	3.82	-13.575%	7	1,356	-16.230%
2025-01-22	4.42	4.42	4.42	4.42	0.000%	1	1,351	-27.602%
2025-01-17	4.30	4.42	4.25	4.42	-2.428%	46	1,350	-27.602%
2025-01-16	5.20	5.20	4.53	4.53	-16.111%	8	1,350	-29.360%
2025-01-15	5.05	5.40	5.05	5.40	-14.961%	11	1,349	-40.741%
2025-01-13	6.30	6.35	6.30	6.35	+1.115%	3	1,348	-49.606%
2025-01-10	6.20	6.28	6.20	6.28	+1.290%	34	1,348	-49.045%
2025-01-08	6.20	6.20	6.20	6.20	+6.897%	1	1,348	-48.387%
2025-01-07	5.44	5.80	5.44	5.80	+5.455%	6	1,348	-44.828%
2025-01-06	5.60	5.60	5.50	5.50	-4.679%	5	1,343	-41.818%
2025-01-03	5.79	5.79	5.77	5.77	+4.340%	12	1,343	-44.541%
2025-01-02	5.51	5.53	5.51	5.53	-7.833%	5	1,346	-42.134%
2024-12-30	5.90	6.20	5.90	6.00	+1.695%	14	1,346	-46.667%
2024-12-27	5.86	5.90	5.86	5.90	+5.925%	32	1,346	-45.763%
2024-12-26	5.57	5.57	5.57	5.57	-3.966%	1	1,351	-42.549%
2024-12-23	5.75	5.80	5.75	5.80	+2.473%	4	1,351	-44.828%
2024-12-20	6.20	6.20	5.55	5.66	-4.068%	5	1,351	-43.463%
2024-12-19	5.85	6.00	5.85	5.90	+7.273%	22	1,351	-45.763%
2024-12-18	4.84	5.50	4.65	5.50	+19.048%	37	1,362	-41.818%
2024-12-17	4.90	4.90	4.60	4.62	-3.750%	33	1,340	-30.736%
2024-12-16	4.80	4.80	4.80	4.80	+7.623%	1	1,362	-33.333%
2024-12-13	4.60	4.60	4.30	4.46	+3.002%	58	1,361	-28.251%
2024-12-12	4.21	4.33	4.21	4.33	-1.591%	5	1,385	-26.097%
2024-12-11	4.12	4.40	4.12	4.40	+7.317%	3	1,385	-27.273%
2024-12-10	4.10	4.10	4.10	4.10	-2.381%	9	1,385	-21.951%
2024-12-09	4.01	4.20	3.90	4.20	+5.000%	44	1,391	-23.810%
2024-12-06	4.00	4.00	4.00	4.00	-0.498%	20	1,387	-20.000%
2024-12-05	4.20	4.20	4.02	4.02	+0.500%	17	1,377	-20.398%
2024-12-04	3.80	4.10	3.80	4.00	0.000%	46	1,366	-20.000%
2024-12-03	3.78	4.00	3.78	4.00	+5.263%	66	1,360	-20.000%
2024-12-02	3.80	3.80	3.80	3.80	+15.152%	1	1,326	-15.789%
2024-11-27	3.36	3.36	3.30	3.30	-8.333%	3	1,328	-3.030%
2024-11-25	3.60	3.60	3.60	3.60	-2.703%	44	1,328	-11.111%
2024-11-21	3.70	3.70	3.70	3.70	-7.500%	2	1,328	-13.514%
2024-11-19	4.00	4.00	4.00	4.00	-6.977%	1	1,328	-20.000%
2024-11-18	4.30	4.30	4.30	4.30	+6.173%	1	1,328	-25.581%
2024-11-14	4.20	4.29	4.00	4.05	+5.195%	8	1,328	-20.988%
2024-11-08	3.97	3.97	3.85	3.85	-7.452%	8	1,328	-16.883%
2024-11-07	4.04	4.16	4.04	4.16	-0.952%	7	1,329	-23.077%
2024-11-06	4.20	4.48	4.20	4.20	+16.667%	26	1,328	-23.810%
2024-11-05	3.60	3.60	3.60	3.60	+4.046%	2	1,328	-11.111%
2024-11-01	3.46	3.46	3.46	3.46	+6.462%	2	1,328	-7.514%
2024-10-31	3.25	3.25	3.25	3.25	+6.908%	20	1,329	-1.538%
2024-10-30	3.04	3.04	3.04	3.04	-1.935%	1	1,329	+5.263%
2024-10-29	3.00	3.10	3.00	3.10	+3.333%	27	1,329	+3.226%
2024-10-25	3.00	3.00	3.00	3.00	+22.449%	10	1,329	+6.667%
2024-10-23	2.22	2.45	2.22	2.45	+8.889%	18	1,329	+30.612%
2024-10-17	2.15	2.25	2.15	2.25	+5.634%	1,354	1,329	+42.222%
2024-10-16	2.16	2.17	2.13	2.13	-16.471%	4	537	+50.235%
2024-10-14	2.50	2.55	2.50	2.55	+9.914%	10	536	+25.490%
2024-10-09	2.32	2.32	2.32	2.32	-7.200%	1	536	+37.931%
2024-10-04	2.50	2.50	2.50	2.50	-5.303%	2	536	+28.000%
2024-09-25	2.64	2.64	2.64	2.64	+1.538%	5	536	+21.212%
2024-09-24	2.55	2.60	2.55	2.60	-1.887%	32	536	+23.077%
2024-09-23	2.72	2.72	2.65	2.65	-14.516%	51	507	+20.755%
2024-09-19	3.16	3.20	3.10	3.10	+10.714%	7	458	+3.226%
2024-09-16	2.75	2.80	2.75	2.80	-3.448%	13	456	+14.286%
2024-09-13	2.80	2.90	2.80	2.90	-0.685%	4	456	+10.345%
2024-09-12	2.92	2.92	2.92	2.92	-5.806%	2	455	+9.589%
2024-09-11	3.30	3.30	3.10	3.10	+5.802%	9	453	+3.226%
2024-09-10	2.93	2.93	2.93	2.93	-2.333%	1	452	+9.215%
2024-09-09	3.00	3.00	3.00	3.00	-3.537%	10	451	+6.667%
2024-09-06	3.00	3.11	3.00	3.11	+11.071%	24	441	+2.894%
2024-09-05	2.80	2.80	2.80	2.80	-12.500%	5	441	+14.286%
2024-08-23	3.20	3.20	3.20	3.20	-3.030%	4	436	0.000%
2024-08-22	3.27	3.30	3.27	3.30	0.000%	3	435	-3.030%
2024-08-21	3.30	3.30	3.30	3.30	+3.125%	223	435	-3.030%
2024-08-20	3.17	3.20	3.17	3.20	-1.538%	2	306	0.000%
2024-08-19	3.25	3.25	3.25	3.25	-4.412%	4	305	-1.538%
2024-08-15	3.50	3.50	3.40	3.40	0.000%	16	309	-5.882%
2024-08-14	3.38	3.40	3.38	3.40	-16.870%	3	315	-5.882%
2024-08-13	4.09	4.09	4.09	4.09	+13.611%	5	316	-21.760%
2024-08-12	3.60	3.60	3.60	3.60	+1.408%	1	321	-11.111%
2024-08-09	3.55	3.55	3.55	3.55	-3.005%	10	321	-9.859%
2024-08-08	3.66	3.66	3.66	3.66	+1.667%	1	316	-12.568%
2024-08-07	3.16	3.60	3.16	3.60	-6.494%	13	316	-11.111%
2024-08-05	3.85	3.85	3.85	3.85	-3.750%	1	313	-16.883%
2024-08-02	4.19	4.19	4.00	4.00	-9.091%	32	312	-20.000%
2024-08-01	4.40	4.40	4.40	4.40	+7.317%	10	322	-27.273%
2024-07-31	4.10	4.10	4.10	4.10	-0.243%	1	313	-21.951%
2024-07-30	4.11	4.11	4.11	4.11	-2.143%	6	313	-22.141%
2024-07-23	4.20	4.20	4.20	4.20	-2.326%	1	313	-23.810%
2024-07-22	4.35	4.35	4.30	4.30	-2.273%	3	312	-25.581%
2024-07-18	4.40	4.40	4.40	4.40	+1.617%	10	309	-27.273%
2024-07-17	4.50	4.50	4.30	4.33	-13.400%	10	309	-26.097%
2024-07-16	5.00	5.00	5.00	5.00	-3.846%	1	307	-36.000%
2024-07-12	5.15	5.20	5.04	5.20	-18.750%	15	308	-38.462%
2024-07-10	6.20	6.40	6.20	6.40	+1.587%	81	308	-50.000%
2024-07-05	6.30	6.30	6.30	6.30	-3.077%	2	361	-49.206%
2024-07-02	6.50	6.50	6.50	6.50	-4.412%	7	360	-50.769%
2024-07-01	6.80	6.80	6.80	6.80	+3.030%	20	355	-52.941%
2024-06-28	6.61	6.61	6.60	6.60	-3.367%	188	375	-51.515%
2024-06-27	6.83	6.83	6.83	6.83	+7.729%	1	324	-53.148%
2024-06-25	6.30	6.36	6.30	6.34	+8.376%	10	323	-49.527%
2024-06-24	5.85	5.85	5.85	5.85	-8.594%	4	323	-45.299%
2024-06-21	4.60	6.40	4.60	6.40	0.000%	4	319	-50.000%
2024-06-20	6.40	6.40	6.40	6.40	+2.073%	4	317	-50.000%
2024-06-14	6.27	6.40	6.27	6.27	-2.031%	7	315	-48.963%
2024-06-13	6.40	6.40	6.40	6.40	+8.475%	12	311	-50.000%
2024-06-06	5.90	6.11	5.90	5.90	-23.177%	3	300	-45.763%
2024-05-29	7.68	7.68	7.68	7.68	+23.871%	1	299	-58.333%
2024-05-22	6.20	6.20	6.20	6.20	+10.714%	10	299	-48.387%
2024-05-20	5.60	5.60	5.60	5.60	-0.356%	3	289	-42.857%
2024-05-17	5.62	5.62	5.62	5.62	+0.357%	4	286	-43.060%
2024-05-16	5.60	5.60	5.60	5.60	0.000%	3	284	-42.857%
2024-05-15	5.70	5.70	5.60	5.60	-3.448%	4	284	-42.857%
2024-05-14	5.60	5.80	5.60	5.80	+1.754%	48	284	-44.828%
2024-05-10	5.70	5.70	5.70	5.70	-5.000%	20	244	-43.860%
2024-05-09	6.00	6.00	6.00	6.00	+3.448%	3	244	-46.667%
2024-05-07	5.80	5.80	5.80	5.80	+1.754%	4	243	-44.828%
2024-05-06	5.80	5.80	5.64	5.70	-0.870%	38	243	-43.860%
2024-05-03	5.75	5.75	5.75	5.75	-6.504%	40	245	-44.348%
2024-05-02	6.15	6.15	6.15	6.15	-9.559%	10	225	-47.967%
2024-04-25	6.80	6.80	6.80	6.80	0.000%	1	215	-52.941%
2024-04-24	6.80	6.80	6.80	6.80	-0.875%	4	214	-52.941%
2024-04-23	6.86	6.86	6.86	6.86	-3.380%	5	218	-53.353%
2024-04-19	7.10	7.10	7.10	7.10	-12.020%	4	213	-54.930%
2024-04-16	8.07	8.07	8.07	8.07	+1.382%	1	209	-60.347%
2024-04-12	7.96	8.00	7.96	7.96	+7.568%	12	208	-59.799%
2024-04-11	7.50	7.50	7.40	7.40	-5.732%	13	210	-56.757%
2024-04-10	7.74	7.85	7.74	7.85	+14.934%	7	197	-59.236%
2024-04-09	6.83	6.83	6.83	6.83	-8.933%	1	194	-53.148%
2024-04-03	7.50	7.50	7.50	7.50	+5.634%	1	194	-57.333%
2024-04-01	7.10	7.20	7.10	7.10	+4.412%	44	195	-54.930%
2024-03-28	6.80	6.80	6.80	6.80	-12.821%	1	201	-52.941%
2024-03-26	7.80	7.80	7.80	7.80	-0.256%	1	201	-58.974%
2024-03-22	7.82	7.82	7.82	7.82	-1.013%	2	202	-59.079%
2024-03-20	7.90	7.90	7.90	7.90	+2.597%	1	202	-59.494%
2024-03-19	7.70	7.70	7.70	7.70	-4.229%	3	203	-58.442%
2024-03-14	8.02	8.10	8.02	8.04	+3.077%	4	200	-60.199%
2024-03-07	7.80	7.80	7.80	7.80	-2.864%	2	196	-58.974%
2024-03-06	8.13	8.13	7.90	8.03	+2.685%	3	194	-60.149%
2024-03-05	7.80	7.82	7.80	7.82	+0.256%	18	192	-59.079%
2024-03-04	7.80	7.80	7.80	7.80	+2.228%	2	192	-58.974%
2024-02-29	7.67	7.80	7.50	7.63	+1.060%	17	190	-58.060%
2024-02-26	7.55	7.55	7.55	7.55	-0.658%	1	183	-57.616%
2024-02-23	7.60	7.60	7.60	7.60	-6.173%	2	182	-57.895%
2024-02-20	8.10	8.10	8.10	8.10	-1.340%	12	182	-60.494%
2024-02-15	8.21	8.21	8.21	8.21	-4.535%	5	170	-61.023%
2024-02-14	8.60	8.60	8.60	8.60	+6.173%	1	170	-62.791%
2024-02-09	8.06	8.30	8.06	8.10	+5.195%	52	170	-60.494%
2024-02-08	7.70	7.70	7.70	7.70	-0.773%	1	212	-58.442%
2024-02-07	7.30	7.76	7.30	7.76	+2.781%	61	211	-58.763%
2024-02-06	7.53	7.55	7.53	7.55	+11.029%	2	152	-57.616%
2024-02-01	6.80	6.80	6.80	6.80	-1.449%	1	150	-52.941%
2024-01-30	7.00	7.00	6.90	6.90	-5.089%	21	149	-53.623%
2024-01-29	7.27	7.27	7.27	7.27	+6.131%	10	130	-55.983%
2024-01-26	6.85	6.85	6.85	6.85	+0.735%	5	140	-53.285%
2024-01-25	6.80	6.80	6.80	6.80	+3.817%	1	135	-52.941%
2024-01-23	6.55	6.55	6.55	6.55	-0.758%	1	134	-51.145%
2024-01-19	6.70	6.70	6.60	6.60	+6.452%	11	134	-51.515%
2024-01-18	6.20	6.20	6.20	6.20	+14.815%	1	129	-48.387%
2024-01-12	5.40	5.40	5.40	5.40	+8.000%	1	128	-40.741%
2024-01-11	5.00	5.00	5.00	5.00	+2.041%	7	128	-36.000%
2024-01-10	4.85	4.90	4.81	4.90	-2.000%	5	122	-34.694%
2024-01-08	4.82	5.00	4.82	5.00	-9.091%	7	120	-36.000%
2024-01-05	5.50	5.50	5.50	5.50	+2.804%	13	120	-41.818%
2024-01-03	5.35	5.35	5.35	5.35	-5.975%	10	120	-40.187%
2023-12-20	5.75	5.78	5.69	5.69	-0.175%	10	110	-43.761%
2023-12-18	5.70	5.70	5.70	5.70	+4.396%	3	104	-43.860%
2023-12-14	5.99	5.99	5.46	5.46	-4.042%	4	104	-41.392%
2023-12-13	6.40	6.40	5.69	5.69	-8.226%	2	104	-43.761%
2023-12-06	6.20	6.20	6.20	6.20	-20.513%	1	106	-48.387%
2023-12-01	7.80	7.80	7.80	7.80	+10.638%	13	105	-58.974%
2023-11-28	7.10	7.10	7.05	7.05	+7.634%	3	105	-54.610%
2023-11-27	6.55	6.55	6.55	6.55	-8.006%	1	108	-51.145%
2023-11-22	7.12	7.12	7.12	7.12	+0.565%	1	106	-55.056%
2023-11-21	7.08	7.08	7.08	7.08	-0.282%	1	106	-54.802%
2023-11-20	7.05	7.10	7.05	7.10	-3.401%	3	107	-54.930%
2023-11-16	7.35	7.35	7.35	7.35	-3.289%	1	104	-56.463%
2023-11-14	7.55	7.60	7.55	7.60	-11.628%	2	103	-57.895%
2023-11-07	8.65	8.65	8.60	8.60	-1.149%	15	105	-62.791%
2023-11-06	8.84	8.84	8.60	8.70	+4.946%	13	120	-63.218%
2023-11-03	8.30	8.30	8.19	8.29	-18.725%	10	131	-61.399%
2023-11-01	10.20	10.20	10.20	10.20	-1.734%	5	141	-68.627%
2023-10-31	11.30	11.35	10.38	10.38	-9.974%	3	136	-69.171%
2023-10-30	11.50	12.30	11.50	11.53	+22.011%	25	134	-72.246%
2023-10-26	9.45	9.45	9.45	9.45	+6.180%	5	110	-66.138%
2023-10-10	8.90	8.90	8.90	8.90	+3.488%	5	115	-64.045%
2023-10-05	8.60	8.60	8.60	8.60	-12.867%	1	110	-62.791%
2023-10-03	9.87	9.87	9.87	9.87	+4.444%	1	109	-67.579%
2023-10-02	9.50	9.50	9.45	9.45	+8.621%	2	109	-66.138%
2023-09-29	8.98	8.98	8.70	8.70	-5.435%	11	108	-63.218%
2023-09-28	9.25	9.25	9.20	9.20	+3.604%	2	97	-65.217%
2023-09-26	8.88	8.88	8.88	8.88	+16.842%	2	96	-63.964%
2023-09-21	7.00	7.60	7.00	7.60	+11.765%	3	94	-57.895%
2023-09-20	6.40	6.80	6.40	6.80	+1.493%	29	91	-52.941%
2023-09-15	6.45	6.70	6.40	6.70	+4.688%	68	80	-52.239%
2023-09-12	6.40	6.40	6.40	6.40	-1.538%	6	12	-50.000%
2023-09-11	5.00	7.10	5.00	6.50	0.000%	8	6	-50.769%