Dark

AI20270115P30
AI Jan 15 2027 30.00 Put (AI270115P00030000)
option OPRA

Inactive

Apr 10, 2026

21.40-0.233%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-10	21.4000	21.4000	21.4000	21.4000	-0.233%	1	14	0.000%
2026-04-07	21.3300	21.4500	21.3300	21.4500	-0.694%	2	15	-0.233%
2026-03-19	21.6000	21.6000	21.6000	21.6000	+3.796%	29	251	-0.926%
2026-03-09	20.8100	20.8100	20.8100	20.8100	-1.374%	4	386	+2.835%
2026-03-03	21.1000	21.1000	21.1000	21.1000	+10.471%	1	390	+1.422%
2026-02-18	19.1000	19.1000	19.1000	19.1000	-1.546%	1	390	+12.042%
2026-02-03	19.4000	19.4000	19.4000	19.4000	+14.725%	6	391	+10.309%
2025-12-31	16.9100	16.9100	16.9100	16.9100	+2.485%	20	451	+26.552%
2025-12-29	16.5000	16.5000	16.5000	16.5000	+0.121%	1	451	+29.697%
2025-12-26	16.4800	16.4800	16.4800	16.4800	-0.121%	1	452	+29.854%
2025-12-23	16.5000	16.5000	16.5000	16.5000	-0.602%	5	453	+29.697%
2025-12-18	16.6000	16.6000	16.6000	16.6000	+3.945%	25	458	+28.916%
2025-12-15	15.9700	15.9700	15.9700	15.9700	+6.894%	1	458	+34.001%
2025-12-12	14.9800	15.0100	14.9000	14.9400	+0.606%	22	459	+43.240%
2025-12-09	14.8500	14.8500	14.8500	14.8500	-8.672%	1	437	+44.108%
2025-12-02	16.3000	16.3000	16.2600	16.2600	-5.465%	7	438	+31.611%
2025-11-24	17.2000	17.2000	17.2000	17.2000	-3.911%	6	445	+24.419%
2025-11-20	17.9000	17.9000	17.9000	17.9000	+9.213%	2	450	+19.553%
2025-11-13	16.3900	16.3900	16.3900	16.3900	+17.071%	2	452	+30.567%
2025-10-22	14.0000	14.0000	14.0000	14.0000	+6.952%	10	454	+52.857%
2025-10-14	13.3500	13.3500	13.0900	13.0900	-1.948%	12	464	+63.484%
2025-10-13	13.4800	13.4800	13.3500	13.3500	+1.290%	12	471	+60.300%
2025-10-08	13.1700	13.1800	13.1700	13.1800	+3.211%	10	461	+62.367%
2025-10-06	12.7700	12.7700	12.7700	12.7700	-5.337%	85	466	+67.580%
2025-09-18	13.4700	13.4900	13.4700	13.4900	-3.297%	3	522	+58.636%
2025-09-17	13.9500	13.9500	13.9500	13.9500	-5.743%	6	525	+53.405%
2025-09-11	14.8900	14.8900	14.8000	14.8000	-2.503%	10	525	+44.595%
2025-09-09	15.1800	15.1800	15.1800	15.1800	0.000%	1	525	+40.975%
2025-09-05	15.1800	15.1800	15.1800	15.1800	+5.052%	10	525	+40.975%
2025-09-04	14.4500	14.4500	14.4500	14.4500	+3.584%	1	515	+48.097%
2025-08-27	13.9500	13.9500	13.9500	13.9500	-3.594%	20	514	+53.405%
2025-08-20	14.4700	14.4700	14.4700	14.4700	+7.985%	10	514	+47.892%
2025-08-19	13.4000	13.4000	13.4000	13.4000	+1.901%	1	504	+59.701%
2025-08-18	13.1500	13.1500	13.1500	13.1500	-3.309%	1	503	+62.738%
2025-08-15	13.6000	13.6000	13.6000	13.6000	+3.030%	1	502	+57.353%
2025-08-13	13.9600	13.9600	13.2000	13.2000	-8.651%	23	502	+62.121%
2025-08-12	14.4500	14.4500	14.4500	14.4500	+3.362%	12	495	+48.097%
2025-08-11	15.2500	15.2500	13.9800	13.9800	+30.047%	12	507	+53.076%
2025-08-07	10.7500	10.7500	10.7500	10.7500	+3.664%	4	517	+99.070%
2025-08-06	10.3700	10.3700	10.3700	10.3700	-2.170%	2	521	+106.365%
2025-08-01	10.6000	10.6000	10.6000	10.6000	+16.484%	2	519	+101.887%
2025-07-28	9.1000	9.1000	9.1000	9.1000	+0.552%	10	517	+135.165%
2025-07-25	9.0100	9.0500	9.0000	9.0500	+2.841%	21	507	+136.464%
2025-07-24	8.8000	8.8000	8.8000	8.8000	+9.453%	25	486	+143.182%
2025-07-23	8.0000	8.0400	8.0000	8.0400	-2.545%	20	486	+166.169%
2025-07-22	8.2500	8.2500	8.2500	8.2500	+0.610%	1	466	+159.394%
2025-07-17	8.2000	8.2000	8.2000	8.2000	-8.990%	1	465	+160.976%
2025-07-14	9.0100	9.0100	9.0100	9.0100	-5.950%	3	464	+137.514%
2025-07-11	9.5800	9.5800	9.5800	9.5800	+0.104%	4	467	+123.382%
2025-07-07	9.7500	9.7500	9.5700	9.5700	-7.536%	3	471	+123.615%
2025-06-26	10.3500	10.3500	10.3500	10.3500	+0.388%	10	472	+106.763%
2025-06-25	10.3100	10.3100	10.3100	10.3100	-3.192%	10	462	+107.565%
2025-06-13	10.5700	10.6500	10.5700	10.6500	+8.784%	18	452	+100.939%
2025-06-06	9.7900	9.7900	9.7900	9.7900	-3.069%	2	453	+118.590%
2025-06-02	10.1500	10.2100	10.1000	10.1000	+9.663%	7	454	+111.881%
2025-05-29	9.8000	9.8000	8.8000	9.2100	-17.399%	4	447	+132.356%
2025-05-19	11.3100	11.3100	11.1500	11.1500	+0.723%	3	447	+91.928%
2025-05-15	11.0700	11.0700	11.0700	11.0700	+1.746%	1	445	+93.315%
2025-05-13	10.9100	10.9100	10.8800	10.8800	+0.834%	10	444	+96.691%
2025-05-12	10.6900	10.7900	10.6900	10.7900	-5.351%	6	444	+98.332%
2025-05-08	11.4000	11.4000	11.4000	11.4000	-2.730%	2	450	+87.719%
2025-05-05	11.7200	11.7200	11.7200	11.7200	+1.209%	5	448	+82.594%
2025-05-02	11.5800	11.5800	11.5800	11.5800	-11.603%	10	443	+84.801%
2025-04-22	13.1000	13.1000	13.1000	13.1000	-2.530%	5	448	+63.359%
2025-04-16	13.8000	13.8000	13.4400	13.4400	-5.018%	4	443	+59.226%
2025-04-07	14.1500	14.1500	14.1500	14.1500	+0.569%	1	447	+51.237%
2025-04-04	14.2000	14.5500	14.0700	14.0700	+11.578%	22	448	+52.097%
2025-03-31	12.6100	12.6100	12.6100	12.6100	+2.437%	4	459	+69.707%
2025-03-28	12.2500	12.3500	12.2500	12.3100	+6.029%	26	455	+73.842%
2025-03-27	11.6100	11.6100	11.6100	11.6100	-5.610%	1	466	+84.324%
2025-03-17	12.3000	12.3000	12.3000	12.3000	-5.093%	2	465	+73.984%
2025-03-13	12.8500	12.9600	12.8500	12.9600	+1.408%	2	464	+65.123%
2025-03-11	12.8000	12.8000	12.7800	12.7800	-3.182%	21	464	+67.449%
2025-03-10	13.2000	13.2000	13.2000	13.2000	+2.326%	1	443	+62.121%
2025-03-07	12.9000	12.9000	12.9000	12.9000	+6.173%	2	442	+65.891%
2025-03-04	12.9600	12.9600	12.1500	12.1500	+2.101%	59	442	+76.132%
2025-03-03	11.9000	11.9000	11.9000	11.9000	+1.363%	1	498	+79.832%
2025-02-28	11.7500	11.7500	11.7400	11.7400	+3.802%	4	498	+82.283%
2025-02-27	11.4100	11.4100	11.3100	11.3100	+7.714%	30	497	+89.213%
2025-02-26	10.5000	10.5000	10.5000	10.5000	-7.080%	1	527	+103.810%
2025-02-25	11.3000	11.3000	11.3000	11.3000	+7.824%	1	525	+89.381%
2025-02-24	9.9400	10.4800	9.9400	10.4800	+6.830%	7	525	+104.198%
2025-02-20	9.8500	9.9500	9.8100	9.8100	+10.473%	4	520	+118.145%
2025-02-19	8.8800	8.8800	8.8800	8.8800	-1.878%	7	522	+140.991%
2025-02-18	9.0500	9.0500	9.0500	9.0500	+1.685%	12	515	+136.464%
2025-02-14	8.9000	8.9000	8.9000	8.9000	+4.094%	2	526	+140.449%
2025-02-13	8.6500	8.6500	8.5500	8.5500	+4.268%	2	525	+150.292%
2025-02-11	8.2000	8.2000	8.2000	8.2000	+5.128%	2	525	+160.976%
2025-02-10	7.8000	7.8000	7.8000	7.8000	-6.475%	1	523	+174.359%
2025-02-05	8.4100	8.4100	8.3400	8.3400	-12.118%	22	524	+156.595%
2025-02-03	9.4900	9.4900	9.4900	9.4900	+5.444%	5	502	+125.501%
2025-01-27	8.6000	9.0000	8.6000	9.0000	+7.143%	33	497	+137.778%
2025-01-24	8.2000	8.4000	8.2000	8.4000	-8.497%	8	469	+154.762%
2025-01-13	9.3000	9.3000	9.1800	9.1800	+2.570%	2	465	+133.115%
2025-01-10	9.1600	9.1600	8.9500	8.9500	+5.294%	6	463	+139.106%
2025-01-08	8.2500	8.5000	8.2500	8.5000	+12.583%	11	461	+151.765%
2025-01-07	7.5500	7.5500	7.5500	7.5500	-3.822%	1	461	+183.444%
2025-01-06	7.5500	7.8500	7.5500	7.8500	-3.681%	19	460	+172.611%
2024-12-30	8.2000	8.2900	8.1500	8.1500	-0.610%	3	468	+162.577%
2024-12-27	8.0000	8.2000	8.0000	8.2000	+2.500%	12	465	+160.976%
2024-12-24	8.0000	8.0000	8.0000	8.0000	-2.558%	1	460	+167.500%
2024-12-20	8.2500	8.2500	8.2100	8.2100	-7.127%	2	460	+160.658%
2024-12-19	8.3000	8.8400	8.3000	8.8400	+34.962%	24	459	+142.081%
2024-12-18	6.5500	6.5500	6.5500	6.5500	-6.429%	1	435	+226.718%
2024-12-16	7.0000	7.0000	7.0000	7.0000	-5.405%	5	441	+205.714%
2024-12-13	7.6000	7.6000	7.4000	7.4000	-1.070%	8	441	+189.189%
2024-12-11	7.3000	7.8000	7.3000	7.4800	+1.769%	263	439	+186.096%
2024-12-10	8.1000	8.1000	7.0000	7.3500	0.000%	9	177	+191.156%
2024-12-09	7.3500	7.3500	7.3500	7.3500	-5.161%	5	171	+191.156%
2024-12-04	7.7500	7.7500	7.7500	7.7500	-0.641%	5	166	+176.129%
2024-11-27	8.0000	8.0000	7.8000	7.8000	+4.418%	2	160	+174.359%
2024-11-26	7.4700	7.4700	7.4700	7.4700	+2.610%	5	160	+186.479%
2024-11-25	7.4500	7.7500	7.2800	7.2800	-6.065%	6	165	+193.956%
2024-11-22	8.0200	8.0200	7.7500	7.7500	-4.908%	4	162	+176.129%
2024-11-21	8.1500	8.1500	8.1500	8.1500	-9.945%	1	161	+162.577%
2024-11-19	9.0500	9.0500	9.0500	9.0500	-2.373%	1	161	+136.464%
2024-11-11	9.2700	9.2700	9.2700	9.2700	+5.341%	5	162	+130.852%
2024-11-06	8.8000	8.8000	8.8000	8.8000	-15.789%	2	157	+143.182%
2024-10-31	10.4500	10.4500	10.4000	10.4500	+6.742%	113	157	+104.785%
2024-10-09	9.7900	9.7900	9.7900	9.7900	-9.352%	4	54	+118.590%
2024-09-23	10.8000	10.8000	10.8000	10.8000	0.000%	50	50	+98.148%