Dark

AUR20270115P4
AUR Jan 15 2027 4.00 Put (AUR270115P00004000)
option OPRA

EOD

Sep 24, 2026

0.1900-5.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2100	0.2100	0.1900	0.1900	-5.000%	2	5,784	0.000%
2026-09-23	0.2000	0.2000	0.2000	0.2000	+33.333%	2	5,784	-5.000%
2026-09-21	0.1500	0.1500	0.1500	0.1500	0.000%	1	5,784	+26.667%
2026-09-18	0.2000	0.2000	0.1500	0.1500	0.000%	2	5,785	+26.667%
2026-09-11	0.1500	0.1500	0.1500	0.1500	-40.000%	2	5,785	+26.667%
2026-08-24	0.2500	0.2900	0.2200	0.2500	+25.000%	10	5,785	-24.000%
2026-08-21	0.2500	0.2500	0.2000	0.2000	0.000%	2	5,784	-5.000%
2026-08-18	0.2000	0.2000	0.2000	0.2000	+33.333%	20	5,785	-5.000%
2026-08-11	0.1500	0.1500	0.1500	0.1500	-31.818%	2	5,765	+26.667%
2026-08-10	0.2200	0.2200	0.2200	0.2200	+10.000%	2	5,765	-13.636%
2026-08-05	0.2000	0.2000	0.2000	0.2000	+17.647%	2	5,763	-5.000%
2026-08-04	0.1700	0.1700	0.1700	0.1700	-43.333%	30	5,761	+11.765%
2026-07-29	0.2500	0.3000	0.2500	0.3000	0.000%	109	5,731	-36.667%
2026-07-28	0.2500	0.3000	0.2500	0.3000	+20.000%	31	5,695	-36.667%
2026-07-13	0.2500	0.2500	0.2500	0.2500	-28.571%	1	5,674	-24.000%
2026-06-18	0.3500	0.3500	0.3500	0.3500	0.000%	1	5,672	-45.714%
2026-06-17	0.3500	0.3500	0.3500	0.3500	-2.778%	10	5,672	-45.714%
2026-06-12	0.3600	0.3600	0.3600	0.3600	+2.857%	2	5,662	-47.222%
2026-05-26	0.3000	0.3700	0.2500	0.3500	+40.000%	111	5,662	-45.714%
2026-05-14	0.2500	0.2500	0.2500	0.2500	0.000%	2	5,565	-24.000%
2026-05-13	0.2500	0.2500	0.2500	0.2500	-16.667%	70	5,513	-24.000%
2026-05-12	0.3000	0.3000	0.3000	0.3000	0.000%	50	5,513	-36.667%
2026-05-08	0.3000	0.3000	0.3000	0.3000	+20.000%	20	5,513	-36.667%
2026-05-07	0.2500	0.2500	0.2500	0.2500	-35.897%	160	5,493	-24.000%
2026-05-06	0.4000	0.4000	0.3200	0.3900	-17.021%	80	5,622	-51.282%
2026-05-04	0.4700	0.4700	0.4700	0.4700	-16.071%	20	5,672	-59.574%
2026-05-01	0.5600	0.5600	0.5600	0.5600	+24.444%	50	5,722	-66.071%
2026-04-30	0.4500	0.4500	0.4500	0.4500	-25.000%	51	5,722	-57.778%
2026-04-29	0.6000	0.6000	0.6000	0.6000	+5.263%	1	5,673	-68.333%
2026-04-21	0.5700	0.5700	0.5700	0.5700	-6.557%	1	5,672	-66.667%
2026-04-20	0.6100	0.6100	0.6100	0.6100	+7.018%	5,000	5,672	-68.852%
2026-04-15	0.5700	0.5700	0.5700	0.5700	-25.974%	20	672	-66.667%
2026-04-08	0.7800	0.7800	0.7700	0.7700	-13.483%	200	672	-75.325%
2026-04-07	0.8900	0.8900	0.8900	0.8900	+9.877%	2	528	-78.652%
2026-04-01	1.0000	1.0000	0.8100	0.8100	-6.897%	61	526	-76.543%
2026-03-27	0.8700	0.9000	0.8300	0.8700	+8.750%	25	482	-78.161%
2026-03-25	0.8000	0.8000	0.8000	0.8000	-6.977%	1	481	-76.250%
2026-03-18	0.8600	0.8600	0.8600	0.8600	-1.149%	1	482	-77.907%
2026-03-17	0.8700	0.8700	0.8700	0.8700	-52.973%	1	482	-78.161%
2026-03-16	1.8500	1.8500	1.8500	1.8500	+103.297%	1	481	-89.730%
2026-03-13	0.9100	0.9100	0.9100	0.9100	+10.976%	1	481	-79.121%
2026-03-11	0.8000	0.8200	0.8000	0.8200	+6.494%	20	481	-76.829%
2026-03-09	0.7700	0.7700	0.7700	0.7700	-3.750%	20	466	-75.325%
2026-03-06	0.8000	0.8000	0.8000	0.8000	+17.647%	1	466	-76.250%
2026-02-24	0.6800	0.6800	0.6800	0.6800	-9.333%	1	465	-72.059%
2026-02-19	0.7500	0.7500	0.7500	0.7500	-12.791%	102	465	-74.667%
2026-02-13	0.8600	0.8600	0.8600	0.8600	-14.000%	100	461	-77.907%
2026-02-12	1.0000	1.0000	1.0000	1.0000	+7.527%	1	461	-81.000%
2026-02-09	0.9300	0.9300	0.9300	0.9300	-7.000%	10	461	-79.570%
2026-02-04	1.0000	1.0000	1.0000	1.0000	0.000%	28	471	-81.000%
2026-02-03	1.0000	1.0000	1.0000	1.0000	+1,900.000%	4	499	-81.000%
2026-02-02	0.0500	0.0500	0.0500	0.0500	-94.186%	6	499	+280.000%
2026-01-28	0.8600	0.8600	0.8600	0.8600	-4.444%	60	505	-77.907%
2026-01-27	0.9700	0.9700	0.9000	0.9000	+4.651%	24	461	-78.889%
2026-01-26	0.9000	0.9000	0.8500	0.8600	+8.861%	19	438	-77.907%
2026-01-23	0.8400	0.8400	0.7900	0.7900	-21.000%	11	452	-75.949%
2026-01-22	1.0000	1.0000	1.0000	1.0000	+20.482%	1	452	-81.000%
2026-01-21	0.8300	0.8300	0.8300	0.8300	-2.353%	20	453	-77.108%
2026-01-16	0.8500	0.8500	0.8500	0.8500	-4.494%	3	453	-77.647%
2026-01-15	0.8900	0.8900	0.8900	0.8900	+4.706%	20	453	-78.652%
2026-01-14	0.7000	0.8600	0.7000	0.8500	-3.409%	21	433	-77.647%
2026-01-13	0.9000	0.9000	0.8800	0.8800	+12.821%	17	432	-78.409%
2026-01-12	0.7900	0.7900	0.7700	0.7800	-2.500%	30	432	-75.641%
2026-01-08	0.8000	0.8000	0.8000	0.8000	-13.043%	2	402	-76.250%
2026-01-06	0.9200	0.9200	0.9200	0.9200	-9.804%	1	400	-79.348%
2026-01-05	1.0000	1.0200	1.0000	1.0200	-58.367%	7	399	-81.373%
2025-12-29	2.4500	2.4500	2.4500	2.4500	+145.000%	1	392	-92.245%
2025-12-22	1.0000	1.0000	1.0000	1.0000	-5.660%	2	391	-81.000%
2025-12-17	2.1000	2.1000	1.0400	1.0600	+6.000%	90	391	-82.075%
2025-12-15	1.0000	1.0000	1.0000	1.0000	-16.667%	1	431	-81.000%
2025-11-20	1.2000	1.2000	1.2000	1.2000	+7.143%	5	430	-84.167%
2025-11-13	1.1300	1.1300	1.1200	1.1200	+5.660%	20	425	-83.036%
2025-11-12	2.3000	2.3000	1.0000	1.0600	+10.417%	33	431	-82.075%
2025-11-11	0.9600	0.9600	0.9600	0.9600	+1.053%	100	339	-80.208%
2025-11-10	0.9500	0.9500	0.9500	0.9500	-5.000%	50	339	-80.000%
2025-11-07	1.0800	1.1100	1.0000	1.0000	+13.636%	47	289	-81.000%
2025-10-28	1.0000	1.0000	0.8500	0.8800	+15.789%	315	247	-78.409%
2025-10-13	0.7600	0.7600	0.7600	0.7600	+8.571%	1	545	-75.000%
2025-10-08	0.7700	0.7700	0.7000	0.7000	+16.667%	4	546	-72.857%
2025-09-24	0.6000	0.6000	0.6000	0.6000	+9.091%	1	545	-68.333%
2025-09-15	0.5800	0.6700	0.5500	0.5500	-20.290%	3	544	-65.455%
2025-09-12	0.6900	0.6900	0.6900	0.6900	+6.154%	10	543	-72.464%
2025-09-08	0.6500	0.6500	0.6500	0.6500	+8.333%	11	548	-70.769%
2025-08-22	0.6000	0.6000	0.6000	0.6000	-14.286%	10	539	-68.333%
2025-08-19	0.7000	0.7000	0.7000	0.7000	+16.667%	1	529	-72.857%
2025-08-18	0.6000	0.6000	0.6000	0.6000	-7.692%	6	529	-68.333%
2025-08-13	0.6500	0.6500	0.6500	0.6500	0.000%	2	527	-70.769%
2025-08-12	0.6500	0.6500	0.6500	0.6500	+8.333%	1	529	-70.769%
2025-08-11	0.6000	0.6000	0.5900	0.6000	-6.250%	57	528	-68.333%
2025-08-07	0.6400	0.6400	0.6400	0.6400	-38.462%	1	485	-70.313%
2025-08-04	1.0400	1.0400	1.0400	1.0400	+55.224%	1	484	-81.731%
2025-07-22	0.6700	0.6700	0.6700	0.6700	-9.459%	1	483	-71.642%
2025-07-15	0.7400	0.7400	0.7400	0.7400	-10.843%	1	482	-74.324%
2025-05-22	0.8200	0.8300	0.8200	0.8300	+5.063%	89	481	-77.108%
2025-05-16	0.7900	0.7900	0.7900	0.7900	-13.187%	10	392	-75.949%
2025-05-13	0.6800	0.9100	0.6800	0.9100	-4.211%	6	397	-79.121%
2025-05-09	0.9100	0.9500	0.9100	0.9500	-2.062%	12	391	-80.000%
2025-05-07	1.0500	1.0500	0.9000	0.9700	+38.571%	124	385	-80.412%
2025-05-02	0.7000	0.7000	0.7000	0.7000	-33.333%	20	261	-72.857%
2025-05-01	1.0500	1.0500	1.0500	1.0500	-0.943%	10	271	-81.905%
2025-04-25	1.0600	1.0600	1.0600	1.0600	-7.018%	220	261	-82.075%
2025-04-24	1.1400	1.1400	1.1400	1.1400	-5.000%	2	151	-83.333%
2025-04-16	1.2000	1.2000	1.2000	1.2000	-7.692%	1	149	-84.167%
2025-04-08	1.3000	1.3000	1.3000	1.3000	-7.143%	20	148	-85.385%
2025-04-04	1.4000	1.4000	1.4000	1.4000	+37.255%	40	148	-86.429%
2025-03-24	1.0200	1.0200	1.0200	1.0200	+2.000%	1	128	-81.373%
2025-03-20	1.0000	1.0000	1.0000	1.0000	-4.762%	1	129	-81.000%
2025-02-24	1.0500	1.0500	1.0500	1.0500	+23.529%	28	128	-81.905%
2025-01-07	0.8500	0.8500	0.8500	0.8500	-17.476%	1	121	-77.647%
2024-12-16	1.0300	1.0300	1.0300	1.0300	+28.750%	20	100	-81.553%
2024-11-11	0.8000	0.8000	0.8000	0.8000	0.000%	100	100	-76.250%

.dark-mode .YhP4NL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YhP4NL{ color: #333333; background-color: white; border: 2px solid #333333; }AUR20270115P4AUR Jan 15 2027 4.00 Put (AUR270115P00004000)option OPRA

AUR20270115P4
AUR Jan 15 2027 4.00 Put (AUR270115P00004000)
option OPRA