Dark

AUR20270115P5
AUR Jan 15 2027 5.00 Put (AUR270115P00005000)
option OPRA

EOD

Sep 28, 2026

0.6000+27.660%(+0.1300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.5500	0.6000	0.5500	0.6000	+27.660%	7	3,008	0.000%
2026-09-24	0.4000	0.5300	0.4000	0.4700	+4.444%	25	3,001	+27.660%
2026-09-23	0.4200	0.4500	0.4200	0.4500	+50.000%	3	3,002	+33.333%
2026-09-22	0.3400	0.3400	0.3000	0.3000	-14.286%	38	3,000	+100.000%
2026-09-21	0.3500	0.3500	0.3500	0.3500	0.000%	61	3,000	+71.429%
2026-09-16	0.3700	0.3700	0.2800	0.3500	0.000%	26	3,009	+71.429%
2026-09-14	0.3500	0.3500	0.3500	0.3500	0.000%	3	3,032	+71.429%
2026-09-11	0.3300	0.3500	0.3300	0.3500	+16.667%	16	3,032	+71.429%
2026-09-09	0.3000	0.3000	0.3000	0.3000	-25.000%	2	3,032	+100.000%
2026-09-04	0.4200	0.4200	0.4000	0.4000	-4.762%	12	3,038	+50.000%
2026-09-03	0.4500	0.4500	0.4200	0.4200	-23.636%	5	3,038	+42.857%
2026-09-02	0.5500	0.5500	0.5500	0.5500	-8.333%	2	3,038	+9.091%
2026-09-01	0.6000	0.6000	0.6000	0.6000	+9.091%	1	3,036	0.000%
2026-08-31	0.5500	0.5500	0.5500	0.5500	0.000%	40	3,036	+9.091%
2026-08-27	0.5500	0.5500	0.5500	0.5500	+10.000%	102	2,996	+9.091%
2026-08-26	0.5000	0.5000	0.5000	0.5000	-1.961%	506	2,994	+20.000%
2026-08-25	0.5000	0.5100	0.5000	0.5100	-10.526%	81	2,993	+17.647%
2026-08-24	0.5000	0.6000	0.5000	0.5700	+14.000%	24	2,936	+5.263%
2026-08-20	0.5000	0.5000	0.5000	0.5000	0.000%	29	2,927	+20.000%
2026-08-18	0.4000	0.5500	0.4000	0.5000	+56.250%	160	2,908	+20.000%
2026-08-13	0.3300	0.3300	0.3200	0.3200	-8.571%	14	2,802	+87.500%
2026-08-11	0.3400	0.3500	0.3400	0.3500	-14.634%	22	2,802	+71.429%
2026-08-05	0.4700	0.4700	0.4100	0.4100	-36.923%	8	2,802	+46.341%
2026-07-28	0.6500	0.6500	0.6500	0.6500	+8.333%	5	2,802	-7.692%
2026-07-23	0.5600	0.6000	0.5600	0.6000	+11.111%	16	2,797	0.000%
2026-07-22	0.5400	0.5400	0.5400	0.5400	-15.625%	12	2,800	+11.111%
2026-07-21	0.6400	0.6400	0.6400	0.6400	-7.246%	2	2,800	-6.250%
2026-07-15	0.6300	0.7500	0.6200	0.6900	+6.154%	2,000	2,801	-13.043%
2026-07-14	0.6500	0.6500	0.6500	0.6500	+18.182%	2	1,167	-7.692%
2026-07-13	0.5500	0.5500	0.5500	0.5500	+22.222%	5	1,165	+9.091%
2026-07-01	0.4700	0.4700	0.4500	0.4500	-25.000%	70	1,160	+33.333%
2026-06-26	0.6500	0.6500	0.6000	0.6000	-18.919%	21	1,230	0.000%
2026-06-25	0.7400	0.7400	0.7400	0.7400	+32.143%	5	1,235	-18.919%
2026-06-23	0.5700	0.5700	0.5600	0.5600	-6.667%	4	1,240	+7.143%
2026-06-22	0.6600	0.6600	0.6000	0.6000	-7.692%	30	1,238	0.000%
2026-06-18	0.6500	0.6500	0.6500	0.6500	0.000%	4	1,224	-7.692%
2026-06-16	0.6500	0.6500	0.6500	0.6500	0.000%	10	1,224	-7.692%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-13.333%	5	1,224	-7.692%
2026-06-12	0.7500	0.7500	0.7500	0.7500	-6.250%	50	1,224	-20.000%
2026-06-11	0.8000	0.8000	0.8000	0.8000	+6.667%	10	1,199	-25.000%
2026-06-10	0.7500	0.7500	0.7500	0.7500	-6.250%	5	1,199	-20.000%
2026-06-09	0.8000	0.8000	0.8000	0.8000	+26.984%	4	1,199	-25.000%
2026-06-03	0.4800	0.6300	0.4800	0.6300	+152.000%	3	1,203	-4.762%
2026-06-02	0.2500	0.2500	0.2500	0.2500	-54.545%	1	1,203	+140.000%
2026-05-29	0.6100	0.6100	0.5500	0.5500	-15.385%	51	1,203	+9.091%
2026-05-20	0.6500	0.6500	0.6500	0.6500	-5.797%	4	1,153	-7.692%
2026-05-19	0.6900	0.6900	0.6900	0.6900	+15.000%	1	1,154	-13.043%
2026-05-18	0.6000	0.6000	0.6000	0.6000	+20.000%	3	1,154	0.000%
2026-05-15	0.5500	0.5500	0.5000	0.5000	+11.111%	26	1,154	+20.000%
2026-05-14	0.4500	0.4500	0.4500	0.4500	-21.053%	20	1,158	+33.333%
2026-05-12	0.5700	0.5700	0.5700	0.5700	+9.615%	4	1,182	+5.263%
2026-05-11	0.6000	0.6000	0.5000	0.5200	-11.864%	25	1,182	+15.385%
2026-05-08	0.5900	0.5900	0.5900	0.5900	+1.724%	1	1,207	+1.695%
2026-05-07	0.5200	0.5800	0.5100	0.5800	+5.455%	72	1,207	+3.448%
2026-05-06	0.6500	0.6500	0.5300	0.5500	-21.429%	61	1,226	+9.091%
2026-05-05	0.6700	0.7000	0.6700	0.7000	0.000%	11	1,224	-14.286%
2026-05-04	0.7000	0.7000	0.7000	0.7000	-9.091%	41	1,231	-14.286%
2026-05-01	0.8500	0.8500	0.7700	0.7700	-11.494%	65	1,300	-22.078%
2026-04-30	0.8700	0.8700	0.8700	0.8700	-18.692%	1	1,300	-31.034%
2026-04-23	1.0700	1.0700	1.0700	1.0700	+1.905%	10	1,301	-43.925%
2026-04-22	1.0500	1.0500	1.0500	1.0500	+14.130%	10	1,292	-42.857%
2026-04-21	0.9200	0.9200	0.9200	0.9200	+4.545%	20	1,302	-34.783%
2026-04-17	0.8700	0.8800	0.8700	0.8800	-7.368%	7	1,302	-31.818%
2026-04-16	0.9500	0.9500	0.9500	0.9500	-1.042%	1	1,300	-36.842%
2026-04-15	1.1300	1.1300	0.9600	0.9600	-46.667%	37	1,300	-37.500%
2026-04-10	1.4500	1.8000	1.4500	1.8000	+23.288%	2	1,305	-66.667%
2026-04-01	1.4600	1.4600	1.4600	1.4600	+6.569%	60	1,305	-58.904%
2026-03-23	1.3700	1.3700	1.3700	1.3700	-10.458%	1	1,335	-56.204%
2026-03-18	1.5300	1.5300	1.5300	1.5300	+7.746%	1	1,336	-60.784%
2026-03-09	1.4200	1.4200	1.4200	1.4200	-2.740%	6	1,336	-57.746%
2026-03-05	1.4000	1.4600	1.4000	1.4600	+2.098%	14	1,351	-58.904%
2026-03-04	1.4300	1.4300	1.4300	1.4300	+7.519%	22	1,337	-58.042%
2026-03-03	1.3300	1.3300	1.3300	1.3300	0.000%	2	1,359	-54.887%
2026-03-02	1.4500	1.4500	1.3300	1.3300	+3.101%	4	1,357	-54.887%
2026-02-20	1.2500	1.2900	1.2500	1.2900	+7.500%	115	1,358	-53.488%
2026-02-19	1.2000	1.2000	1.2000	1.2000	-14.286%	10	1,265	-50.000%
2026-02-17	1.6500	1.6500	1.4000	1.4000	-22.222%	64	1,255	-57.143%
2026-02-05	1.8000	1.8000	1.8000	1.8000	+5.882%	70	1,251	-66.667%
2026-02-04	1.7000	1.7000	1.7000	1.7000	+13.333%	1	1,321	-64.706%
2026-01-27	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,321	-60.000%
2026-01-26	1.5000	1.5000	1.5000	1.5000	+13.636%	3	1,320	-60.000%
2026-01-22	1.3200	1.3200	1.2100	1.3200	-8.966%	45	1,318	-54.545%
2026-01-21	1.4500	1.4500	1.4500	1.4500	0.000%	2	1,320	-58.621%
2026-01-20	1.4500	1.4500	1.4500	1.4500	+7.407%	2	1,320	-58.621%
2026-01-12	1.3500	1.3500	1.3500	1.3500	-25.414%	8	1,320	-55.556%
2026-01-02	1.8100	1.8100	1.8100	1.8100	-4.737%	2	1,320	-66.851%
2025-12-31	1.9000	1.9000	1.9000	1.9000	+4.972%	20	1,338	-68.421%
2025-12-30	1.7300	1.8100	1.7300	1.8100	-2.162%	220	1,338	-66.851%
2025-12-24	1.8500	1.8500	1.8500	1.8500	+12.805%	5	1,488	-67.568%
2025-12-22	1.6100	1.6400	1.6100	1.6400	-12.299%	16	1,488	-63.415%
2025-12-17	1.6600	1.8700	1.6600	1.8700	+16.875%	30	1,483	-67.914%
2025-12-05	1.5700	1.6000	1.5700	1.6000	-3.614%	55	1,488	-62.500%
2025-12-03	1.5600	1.6600	1.5600	1.6600	-3.488%	23	1,533	-63.855%
2025-12-02	1.7200	1.7200	1.7200	1.7200	-1.714%	5	1,513	-65.116%
2025-12-01	1.6800	1.7500	1.6800	1.7500	+9.375%	18	1,508	-65.714%
2025-11-24	1.6000	1.6000	1.6000	1.6000	-17.949%	10	1,511	-62.500%
2025-11-21	1.7500	1.9500	1.7500	1.9500	+2.632%	29	1,501	-69.231%
2025-11-20	1.9000	1.9000	1.9000	1.9000	-1.042%	12	1,472	-68.421%
2025-11-18	1.9300	1.9300	1.9200	1.9200	-8.571%	10	1,472	-68.750%
2025-11-14	2.1000	2.1000	2.1000	2.1000	+23.529%	50	1,462	-71.429%
2025-11-13	1.7000	1.7000	1.7000	1.7000	+11.842%	1	1,512	-64.706%
2025-11-11	1.5200	1.5200	1.5200	1.5200	-36.667%	10	1,512	-60.526%
2025-11-06	2.4000	2.4000	2.4000	2.4000	+92.000%	60	1,522	-75.000%
2025-11-03	1.2500	1.2500	1.2500	1.2500	-11.348%	50	1,488	-52.000%
2025-10-30	1.4100	1.4100	1.4100	1.4100	+0.714%	10	1,488	-57.447%
2025-10-28	1.4000	1.4000	1.4000	1.4000	-1.408%	1	1,488	-57.143%
2025-10-23	1.1700	1.4200	1.1700	1.4200	-5.960%	33	1,488	-57.746%
2025-10-22	1.3500	1.5500	1.3500	1.5100	+7.857%	117	1,469	-60.265%
2025-10-20	1.2500	1.4000	1.2500	1.4000	-2.778%	80	1,572	-57.143%
2025-10-17	1.4500	1.4500	1.4400	1.4400	+6.667%	9	1,612	-58.333%
2025-10-16	1.3000	1.3500	1.3000	1.3500	+8.000%	12	1,604	-55.556%
2025-10-15	1.2500	1.2500	1.2500	1.2500	-3.846%	2	1,592	-52.000%
2025-10-13	1.3000	1.3000	1.3000	1.3000	-5.109%	130	1,590	-53.846%
2025-10-10	1.3700	1.3700	1.3700	1.3700	+13.223%	100	1,460	-56.204%
2025-10-08	1.2100	1.2100	1.2100	1.2100	+3.419%	2	1,360	-50.413%
2025-10-07	1.2400	1.2400	1.1700	1.1700	-2.500%	6	1,358	-48.718%
2025-10-06	1.2500	1.2500	1.2000	1.2000	-7.692%	13	1,358	-50.000%
2025-10-01	1.3000	1.3000	1.3000	1.3000	+4.000%	12	1,365	-53.846%
2025-09-30	1.2500	1.2500	1.2500	1.2500	0.000%	1	1,353	-52.000%
2025-09-29	1.2500	1.2500	1.2500	1.2500	+4.167%	1	1,352	-52.000%
2025-09-25	1.2000	1.2000	1.2000	1.2000	+9.091%	1	1,351	-50.000%
2025-09-24	1.1000	1.1000	1.1000	1.1000	+7.843%	2	1,351	-45.455%
2025-09-23	1.0200	1.0500	1.0200	1.0200	-2.857%	28	1,351	-41.176%
2025-09-18	1.0500	1.0500	1.0500	1.0500	0.000%	1	1,335	-42.857%
2025-09-16	1.0500	1.1000	1.0500	1.0500	-4.545%	371	1,335	-42.857%
2025-09-15	1.1500	1.1500	1.1000	1.1000	-8.333%	55	1,118	-45.455%
2025-09-10	1.2000	1.2000	1.2000	1.2000	+9.091%	5	1,064	-50.000%
2025-09-08	1.1000	1.1000	1.1000	1.1000	-1.786%	3	1,064	-45.455%
2025-09-05	1.0700	1.1500	1.0600	1.1200	+1.818%	5	1,061	-46.429%
2025-09-03	1.1000	1.1000	1.1000	1.1000	0.000%	200	1,060	-45.455%
2025-08-27	1.1000	1.1000	1.1000	1.1000	+1.852%	2	1,060	-45.455%
2025-08-22	1.0100	1.0800	1.0100	1.0800	-10.000%	5	1,058	-44.444%
2025-08-20	1.2000	1.2000	1.2000	1.2000	+7.143%	3	1,059	-50.000%
2025-08-19	1.0800	1.1200	1.0800	1.1200	+9.804%	42	1,059	-46.429%
2025-08-18	1.0500	1.0500	1.0200	1.0200	-2.857%	2	1,017	-41.176%
2025-08-13	1.0000	1.0500	1.0000	1.0500	0.000%	4	1,019	-42.857%
2025-08-12	1.0500	1.0500	1.0500	1.0500	0.000%	10	1,023	-42.857%
2025-08-11	1.0100	1.0500	1.0100	1.0500	-1.869%	2	1,023	-42.857%
2025-08-08	1.0700	1.0700	1.0700	1.0700	-6.957%	5	1,023	-43.925%
2025-08-06	1.1500	1.1500	1.1500	1.1500	-3.361%	1	1,023	-47.826%
2025-08-04	1.1600	1.1900	1.1600	1.1900	-6.299%	18	1,024	-49.580%
2025-08-01	1.2600	1.2700	1.2600	1.2700	+10.435%	2	1,032	-52.756%
2025-07-29	1.2500	1.2500	1.1500	1.1500	+3.604%	10	1,032	-47.826%
2025-07-28	1.0600	1.1100	1.0600	1.1100	-0.893%	2	1,037	-45.946%
2025-07-25	1.0600	1.1200	1.0600	1.1200	+4.673%	2	1,037	-46.429%
2025-07-24	1.0700	1.0700	1.0700	1.0700	-4.464%	50	1,037	-43.925%
2025-07-23	1.1500	1.1500	1.1000	1.1200	-4.274%	6	987	-46.429%
2025-07-22	1.1000	1.1700	1.1000	1.1700	+6.364%	101	983	-48.718%
2025-07-21	1.0000	1.1000	1.0000	1.1000	0.000%	215	884	-45.455%
2025-07-18	1.1000	1.1000	1.0600	1.1000	-4.348%	202	682	-45.455%
2025-07-17	1.4000	1.4000	1.1500	1.1500	-8.000%	11	599	-47.826%
2025-07-16	1.2500	1.2500	1.2500	1.2500	-3.101%	6	589	-52.000%
2025-07-15	1.2100	1.2900	1.2100	1.2900	-1.527%	4	595	-53.488%
2025-07-14	1.3100	1.3100	1.3100	1.3100	-18.125%	10	595	-54.198%
2025-07-07	1.2600	1.6000	1.2600	1.6000	+3.226%	4	585	-62.500%
2025-07-01	1.5000	1.5500	1.5000	1.5500	+4.730%	64	585	-61.290%
2025-06-27	1.4900	1.4900	1.4500	1.4800	+23.333%	5	529	-59.459%
2025-06-24	1.2000	1.2000	1.2000	1.2000	-17.808%	2	528	-50.000%
2025-06-23	1.4100	1.4600	1.4100	1.4600	0.000%	8	528	-58.904%
2025-06-17	1.4000	1.4600	1.4000	1.4600	+10.606%	60	520	-58.904%
2025-06-16	1.4000	1.4000	1.3200	1.3200	-2.222%	21	484	-54.545%
2025-06-13	1.3500	1.3500	1.3500	1.3500	+5.469%	20	469	-55.556%
2025-06-11	1.2800	1.2800	1.2800	1.2800	+1.587%	5	459	-53.125%
2025-06-10	1.3200	1.3400	1.2600	1.2600	+0.800%	142	459	-52.381%
2025-06-09	1.2500	1.2500	1.2500	1.2500	-8.088%	10	549	-52.000%
2025-06-06	1.3500	1.3600	1.3500	1.3600	+7.937%	4	549	-55.882%
2025-06-05	1.3400	1.3400	1.2600	1.2600	-5.263%	12	551	-52.381%
2025-06-04	1.3300	1.3300	1.3300	1.3300	-1.481%	1	551	-54.887%
2025-06-03	1.3700	1.3900	1.3100	1.3500	0.000%	25	551	-55.556%
2025-06-02	1.3500	1.3500	1.3500	1.3500	+3.846%	2	551	-55.556%
2025-05-28	1.3000	1.3000	1.3000	1.3000	-3.704%	1	549	-53.846%
2025-05-23	1.3500	1.3500	1.3500	1.3500	-2.878%	20	539	-55.556%
2025-05-22	1.3200	1.3900	1.3200	1.3900	-0.714%	2	539	-56.835%
2025-05-21	1.4000	1.4000	1.4000	1.4000	+1.449%	1	539	-57.143%
2025-05-20	1.3800	1.4000	1.3800	1.3800	+6.154%	100	538	-56.522%
2025-05-19	1.3000	1.3000	1.3000	1.3000	+4.000%	6	438	-53.846%
2025-05-16	1.2500	1.2500	1.2500	1.2500	-3.846%	10	438	-52.000%
2025-05-15	1.2500	1.3000	1.2000	1.3000	-6.475%	15	438	-53.846%
2025-05-14	1.3000	1.3900	1.3000	1.3900	-0.714%	25	437	-56.835%
2025-05-13	1.4000	1.4000	1.4000	1.4000	-2.778%	20	432	-57.143%
2025-05-09	1.4200	1.4500	1.4000	1.4400	+3.597%	132	452	-58.333%
2025-05-08	1.4200	1.4200	1.3800	1.3900	-6.081%	4	388	-56.835%
2025-05-07	1.4800	1.4800	1.4800	1.4800	+2.069%	100	384	-59.459%
2025-05-06	1.4500	1.4500	1.4500	1.4500	0.000%	2	284	-58.621%
2025-05-05	1.4500	1.4500	1.4500	1.4500	-6.452%	8	282	-58.621%
2025-04-28	1.9000	1.9000	1.5500	1.5500	-16.667%	52	274	-61.290%
2025-04-14	1.8600	1.8600	1.8600	1.8600	+0.541%	1	224	-67.742%
2025-04-10	1.8500	1.8500	1.8500	1.8500	+5.114%	51	224	-67.568%
2025-04-09	1.7600	1.7600	1.7600	1.7600	-8.333%	100	178	-65.909%
2025-04-04	1.9200	1.9200	1.9200	1.9200	+20.000%	28	78	-68.750%
2025-03-28	1.6000	1.6000	1.6000	1.6000	+5.263%	2	64	-62.500%
2025-03-26	1.5200	1.5200	1.5200	1.5200	-20.000%	1	64	-60.526%
2025-03-13	1.9000	1.9000	1.9000	1.9000	+5.556%	2	65	-68.421%
2025-03-12	1.8000	1.8000	1.8000	1.8000	+1.124%	2	65	-66.667%
2025-03-10	1.7800	1.7800	1.7800	1.7800	-29.921%	5	63	-66.292%
2025-03-07	2.5400	2.5400	2.5400	2.5400	+41.111%	2	58	-76.378%
2025-03-04	1.8000	1.8000	1.8000	1.8000	+12.500%	1	59	-66.667%
2025-02-26	1.6000	1.6000	1.6000	1.6000	-5.882%	25	59	-62.500%
2025-02-24	1.7000	1.7000	1.7000	1.7000	+17.241%	1	66	-64.706%
2025-02-20	1.4500	1.4500	1.4500	1.4500	+5.839%	13	66	-58.621%
2025-02-18	1.3700	1.3700	1.3700	1.3700	+9.600%	1	53	-56.204%
2025-02-14	1.2500	1.2500	1.2500	1.2500	+4.167%	50	45	-52.000%
2025-02-13	1.3000	1.3500	1.2000	1.2000	-20.000%	34	45	-50.000%
2025-02-06	1.5500	1.5500	1.5000	1.5000	+2.041%	5	58	-60.000%
2025-02-04	1.4700	1.4700	1.4700	1.4700	-5.161%	4	53	-59.184%
2025-01-31	1.5000	1.5500	1.5000	1.5500	-3.125%	8	49	-61.290%
2025-01-28	1.6000	1.6000	1.6000	1.6000	+14.286%	1	46	-62.500%
2025-01-22	1.4000	1.4000	1.4000	1.4000	-6.667%	5	46	-57.143%
2025-01-15	1.4900	1.5000	1.4500	1.5000	+0.671%	10	41	-60.000%
2025-01-14	1.4900	1.4900	1.4900	1.4900	-0.667%	1	38	-59.732%
2025-01-13	1.5000	1.5000	1.5000	1.5000	+7.143%	2	37	-60.000%
2025-01-08	1.4000	1.4000	1.4000	1.4000	-11.392%	2	35	-57.143%
2025-01-06	1.5000	1.5800	1.5000	1.5800	+6.757%	3	35	-62.025%
2024-12-26	1.4700	1.5000	1.4700	1.4800	-10.303%	18	36	-59.459%
2024-12-23	1.6500	1.6500	1.6500	1.6500	+6.452%	1	32	-63.636%
2024-12-19	1.5500	1.5500	1.5500	1.5500	-1.274%	10	32	-61.290%
2024-12-09	1.5700	1.5700	1.5700	1.5700	-23.415%	8	22	-61.783%
2024-11-21	2.0500	2.0500	2.0500	2.0500	+7.895%	2	17	-70.732%
2024-11-08	1.9000	1.9000	1.9000	1.9000	-2.564%	22	17	-68.421%
2024-11-06	1.9500	1.9500	1.9500	1.9500	+4.839%	13	23	-69.231%
2024-11-01	1.9000	1.9000	1.8500	1.8600	+0.541%	28	36	-67.742%
2024-10-31	1.8000	1.8500	1.8000	1.8500	+8.824%	11	22	-67.568%
2024-10-30	1.7000	1.7000	1.7000	1.7000	-2.857%	11	11	-64.706%
2024-10-28	1.7600	1.7700	1.7500	1.7500	-16.667%	11	13	-65.714%
2024-10-10	2.1000	2.1000	2.1000	2.1000	0.000%	2	2	-71.429%

.dark-mode .F2MgWZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F2MgWZ{ color: #333333; background-color: white; border: 2px solid #333333; }AUR20270115P5AUR Jan 15 2027 5.00 Put (AUR270115P00005000)option OPRA

AUR20270115P5
AUR Jan 15 2027 5.00 Put (AUR270115P00005000)
option OPRA