Dark

AI20270115P5
AI Jan 15 2027 5.00 Put (AI270115P00005000)
option OPRA

EOD

Jul 1, 2026

0.3200-20.000%(-0.0800)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3200	0.3200	0.3200	0.3200	-20.000%	7	1,872	0.000%
2026-06-26	0.4000	0.4000	0.4000	0.4000	+21.212%	5	1,865	-20.000%
2026-06-25	0.3300	0.3300	0.3300	0.3300	+10.000%	1	1,865	-3.030%
2026-06-24	0.3000	0.3000	0.3000	0.3000	-9.091%	37	1,865	+6.667%
2026-06-23	0.3500	0.3500	0.3200	0.3300	+10.000%	96	1,895	-3.030%
2026-06-22	0.3000	0.3000	0.3000	0.3000	-3.226%	2	1,845	+6.667%
2026-06-18	0.3100	0.3100	0.3100	0.3100	+10.714%	4	1,843	+3.226%
2026-06-16	0.2800	0.2800	0.2800	0.2800	-3.448%	2	1,843	+14.286%
2026-06-15	0.2900	0.2900	0.2900	0.2900	-21.622%	5	1,843	+10.345%
2026-06-10	0.3700	0.3700	0.3700	0.3700	+5.714%	3	1,843	-13.514%
2026-06-05	0.3900	0.3900	0.3500	0.3500	-16.667%	25	1,840	-8.571%
2026-06-04	0.4200	0.4200	0.4200	0.4200	+2.439%	20	1,843	-23.810%
2026-06-03	0.4100	0.4100	0.3800	0.4100	+5.128%	16	1,828	-21.951%
2026-06-02	0.3900	0.3900	0.3900	0.3900	-2.500%	10	1,816	-17.949%
2026-05-28	0.4000	0.4000	0.4000	0.4000	-23.077%	3	1,816	-20.000%
2026-05-12	0.5200	0.5200	0.5200	0.5200	+8.333%	60	1,813	-38.462%
2026-05-04	0.4800	0.4800	0.4800	0.4800	-7.692%	3	1,768	-33.333%
2026-04-29	0.5100	0.5200	0.5100	0.5200	+1.961%	2	1,765	-38.462%
2026-04-27	0.5400	0.5400	0.5100	0.5100	-5.556%	6	1,765	-37.255%
2026-04-23	0.5200	0.5600	0.5200	0.5400	+5.882%	163	1,763	-40.741%
2026-04-16	0.5100	0.5100	0.5100	0.5100	+10.870%	165	1,923	-37.255%
2026-04-15	0.4900	0.4900	0.4600	0.4600	-16.364%	3	1,763	-30.435%
2026-04-14	0.5500	0.5500	0.5500	0.5500	+3.774%	10	1,763	-41.818%
2026-04-13	0.6000	0.6000	0.5300	0.5300	-3.636%	5	1,763	-39.623%
2026-04-09	0.5500	0.5500	0.5500	0.5500	0.000%	2	1,779	-41.818%
2026-04-02	0.5500	0.5500	0.5500	0.5500	-20.290%	2	1,728	-41.818%
2026-03-30	0.6900	0.6900	0.6900	0.6900	-2.817%	21	1,728	-53.623%
2026-03-27	0.6200	0.7100	0.6200	0.7100	+12.698%	4	1,749	-54.930%
2026-03-25	0.6000	0.6300	0.6000	0.6300	+5.000%	3	1,750	-49.206%
2026-03-24	0.6000	0.6000	0.6000	0.6000	0.000%	5	1,747	-46.667%
2026-03-20	0.6700	0.6700	0.6000	0.6000	-3.226%	26	1,747	-46.667%
2026-03-18	0.6200	0.6200	0.6200	0.6200	+5.085%	1	1,723	-48.387%
2026-03-16	0.5900	0.5900	0.5900	0.5900	-1.667%	1	1,723	-45.763%
2026-03-09	0.6000	0.6000	0.6000	0.6000	+9.091%	3	1,724	-46.667%
2026-03-06	0.5500	0.5500	0.5500	0.5500	-9.836%	2	1,724	-41.818%
2026-03-02	0.6100	0.6100	0.6100	0.6100	-12.857%	3	1,724	-47.541%
2026-02-27	0.6800	0.7000	0.6500	0.7000	+1.449%	16	1,722	-54.286%
2026-02-26	0.6300	0.6900	0.6300	0.6900	+40.816%	48	1,721	-53.623%
2026-02-24	0.5100	0.5100	0.4900	0.4900	-2.000%	21	1,721	-34.694%
2026-02-23	0.4500	0.5000	0.4500	0.5000	+8.696%	77	1,701	-36.000%
2026-02-20	0.4500	0.4600	0.4500	0.4600	+2.222%	2	1,631	-30.435%
2026-02-19	0.4500	0.4500	0.4500	0.4500	-10.000%	37	1,631	-28.889%
2026-02-18	0.4200	0.5000	0.4200	0.5000	+8.696%	7	1,594	-36.000%
2026-02-12	0.4600	0.4900	0.4600	0.4600	-14.815%	162	1,588	-30.435%
2026-02-11	0.5400	0.5400	0.5400	0.5400	+45.946%	3	1,430	-40.741%
2026-02-09	0.4300	0.4300	0.3700	0.3700	-7.500%	8	1,427	-13.514%
2026-02-06	0.3600	0.4000	0.3600	0.4000	-13.043%	4	1,426	-20.000%
2026-02-05	0.3700	0.4600	0.3700	0.4600	+2.222%	1,065	1,424	-30.435%
2026-02-04	0.4500	0.4500	0.4500	0.4500	+2.273%	20	422	-28.889%
2026-02-03	0.3600	0.4400	0.3600	0.4400	+41.935%	15	402	-27.273%
2026-01-26	0.3000	0.3100	0.3000	0.3100	-13.889%	3	387	+3.226%
2026-01-16	0.3600	0.3600	0.3600	0.3600	+2.857%	1	389	-11.111%
2026-01-14	0.1600	0.3500	0.1600	0.3500	+105.882%	51	389	-8.571%
2026-01-09	0.1700	0.1700	0.1700	0.1700	-39.286%	3	388	+88.235%
2025-12-23	0.2800	0.2800	0.2800	0.2800	-3.448%	3	388	+14.286%
2025-12-18	0.2900	0.2900	0.2900	0.2900	-6.452%	5	388	+10.345%
2025-12-17	0.3100	0.3100	0.3100	0.3100	-8.824%	1	383	+3.226%
2025-12-16	0.3500	0.3500	0.3400	0.3400	+25.926%	200	383	-5.882%
2025-12-08	0.2700	0.2700	0.2700	0.2700	-20.588%	3	294	+18.519%
2025-12-03	0.3400	0.3400	0.3400	0.3400	-2.857%	5	291	-5.882%
2025-11-28	0.3500	0.3500	0.3500	0.3500	+2.941%	4	286	-8.571%
2025-11-26	0.3700	0.3700	0.3400	0.3400	-5.556%	3	279	-5.882%
2025-11-25	0.3600	0.3600	0.3600	0.3600	-14.286%	2	279	-11.111%
2025-11-21	0.4000	0.4200	0.4000	0.4200	-4.545%	6	277	-23.810%
2025-11-20	0.3700	0.4400	0.3700	0.4400	+2.326%	6	276	-27.273%
2025-11-19	0.4400	0.4400	0.4300	0.4300	+7.500%	25	274	-25.581%
2025-11-18	0.3500	0.4000	0.3500	0.4000	+14.286%	4	249	-20.000%
2025-11-14	0.3500	0.3500	0.3500	0.3500	+40.000%	4	251	-8.571%
2025-11-13	0.2500	0.2500	0.2500	0.2500	-19.355%	1	251	+28.000%
2025-11-12	0.2900	0.4400	0.2900	0.3100	+3.333%	207	251	+3.226%
2025-11-11	0.3000	0.3000	0.3000	0.3000	+36.364%	25	322	+6.667%
2025-11-10	0.2200	0.2200	0.2200	0.2200	-31.250%	100	342	+45.455%
2025-11-05	0.3200	0.3200	0.3200	0.3200	+10.345%	1	242	0.000%
2025-10-31	0.2900	0.2900	0.2900	0.2900	-3.333%	2	241	+10.345%
2025-10-30	0.2900	0.3000	0.2700	0.3000	0.000%	9	239	+6.667%
2025-10-29	0.2300	0.3000	0.2300	0.3000	+15.385%	2	236	+6.667%
2025-10-21	0.2600	0.2600	0.2600	0.2600	-10.345%	2	236	+23.077%
2025-10-14	0.2200	0.2900	0.2200	0.2900	+31.818%	82	234	+10.345%
2025-10-03	0.2500	0.2500	0.2200	0.2200	0.000%	20	168	+45.455%
2025-09-24	0.2200	0.2200	0.2200	0.2200	-8.333%	20	159	+45.455%
2025-09-23	0.2400	0.2400	0.2400	0.2400	+20.000%	2	178	+33.333%
2025-09-18	0.2400	0.2400	0.2000	0.2000	-33.333%	105	178	+60.000%
2025-09-10	0.3000	0.3000	0.3000	0.3000	-6.250%	100	178	+6.667%
2025-09-09	0.3200	0.3200	0.3200	0.3200	+28.000%	50	78	0.000%
2025-09-05	0.2500	0.2500	0.2500	0.2500	-7.407%	1	57	+28.000%
2025-09-03	0.2800	0.2800	0.2700	0.2700	+12.500%	13	56	+18.519%
2025-08-29	0.2400	0.2400	0.2400	0.2400	-7.692%	5	39	+33.333%
2025-08-28	0.2600	0.2600	0.2600	0.2600	+73.333%	5	39	+23.077%
2025-07-30	0.1500	0.1500	0.1500	0.1500	-28.571%	1	34	+113.333%
2025-06-11	0.2100	0.2100	0.2100	0.2100	0.000%	10	34	+52.381%
2025-06-09	0.2100	0.2100	0.2100	0.2100	0.000%	1	24	+52.381%
2025-06-04	0.2100	0.2100	0.2100	0.2100	-22.222%	1	22	+52.381%
2025-05-22	0.2700	0.2700	0.2700	0.2700	-3.571%	1	22	+18.519%
2025-05-20	0.2800	0.2800	0.2800	0.2800	0.000%	1	21	+14.286%
2025-05-08	0.2800	0.2800	0.2800	0.2800	-17.647%	1	21	+14.286%
2025-05-01	0.3400	0.3400	0.3400	0.3400	+30.769%	3	20	-5.882%
2025-04-30	0.2600	0.2600	0.2600	0.2600	-25.714%	2	17	+23.077%
2025-04-23	0.3300	0.3500	0.3300	0.3500	-5.405%	6	15	-8.571%
2025-04-22	0.2500	0.3700	0.2500	0.3700	-11.905%	3	10	-13.514%
2025-04-17	0.4300	0.4300	0.4200	0.4200	+31.250%	3	6	-23.810%
2025-04-15	0.3200	0.3200	0.3200	0.3200	-23.810%	2	6	0.000%
2025-04-10	0.4200	0.4200	0.4200	0.4200	+200.000%	4	5	-23.810%
2025-04-08	0.2700	0.2700	0.1400	0.1400	0.000%	2	1	+128.571%