Dark

AUR20270115P7
AUR Jan 15 2027 7.00 Put (AUR270115P00007000)
option OPRA

EOD

Aug 10, 2026

1.22-9.630%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	1.2200	1.2200	1.2200	1.2200	-9.630%	1	9,983	0.000%
2026-08-06	1.3500	1.3500	1.3500	1.3500	-1.460%	50	9,984	-9.630%
2026-08-05	1.2000	1.3700	1.2000	1.3700	+9.600%	2	10,034	-10.949%
2026-08-04	1.3000	1.3000	1.2500	1.2500	-7.407%	52	10,034	-2.400%
2026-08-03	1.3700	1.3700	1.3500	1.3500	-22.857%	4	9,986	-9.630%
2026-07-30	1.7500	1.7500	1.7500	1.7500	-3.846%	1	9,987	-30.286%
2026-07-28	1.8100	1.8200	1.8100	1.8200	+1.111%	25	9,987	-32.967%
2026-07-24	1.8000	1.8000	1.8000	1.8000	+10.429%	5	10,012	-32.222%
2026-07-23	1.6300	1.6300	1.6300	1.6300	-1.212%	1	10,012	-25.153%
2026-07-21	1.6800	1.6800	1.6500	1.6500	-13.158%	30	10,013	-26.061%
2026-07-16	1.9000	1.9000	1.9000	1.9000	+2.703%	10	9,983	-35.789%
2026-07-15	1.8000	2.0000	1.7000	1.8500	+23.333%	2,003	9,993	-34.054%
2026-07-02	1.4900	1.5000	1.4900	1.5000	+20.000%	2	7,996	-18.667%
2026-07-01	1.3000	1.3000	1.2500	1.2500	-13.793%	6	7,996	-2.400%
2026-06-30	1.4500	1.4500	1.4500	1.4500	-12.121%	2	7,996	-15.862%
2026-06-26	1.6500	1.6500	1.6500	1.6500	-8.333%	30	7,994	-26.061%
2026-06-25	1.8000	1.8000	1.8000	1.8000	+7.784%	30	8,024	-32.222%
2026-06-23	1.6800	1.6800	1.6700	1.6700	-9.730%	3	7,994	-26.946%
2026-06-18	1.8900	1.8900	1.8500	1.8500	+12.805%	7	7,996	-34.054%
2026-06-16	1.6400	1.6400	1.6400	1.6400	-14.583%	1	7,996	-25.610%
2026-06-12	1.9200	1.9200	1.9200	1.9200	-4.000%	1	7,995	-36.458%
2026-06-11	2.0000	2.0000	2.0000	2.0000	0.000%	1	7,994	-39.000%
2026-06-09	2.0000	2.0000	2.0000	2.0000	+6.952%	5	7,995	-39.000%
2026-06-08	1.9000	1.9000	1.8700	1.8700	+1.081%	3	7,990	-34.759%
2026-06-05	1.7600	1.8500	1.7600	1.8500	+9.467%	105	7,987	-34.054%
2026-06-03	1.6800	1.6900	1.6800	1.6900	+23.358%	3	8,004	-27.811%
2026-06-02	1.4000	1.4000	1.3600	1.3700	+5.385%	6	8,007	-10.949%
2026-06-01	1.3000	1.3000	1.3000	1.3000	-14.474%	21	8,007	-6.154%
2026-05-28	1.5300	1.5700	1.5100	1.5200	-9.524%	38	8,006	-19.737%
2026-05-19	1.6800	1.6800	1.6800	1.6800	+20.000%	21	8,006	-27.381%
2026-05-15	1.3500	1.4000	1.3500	1.4000	+12.000%	39	8,027	-12.857%
2026-05-14	1.2500	1.2500	1.2500	1.2500	0.000%	100	8,027	-2.400%
2026-05-13	1.2100	1.3500	1.2100	1.2500	-16.667%	54	8,094	-2.400%
2026-05-12	1.5000	1.5000	1.5000	1.5000	+11.111%	27	8,094	-18.667%
2026-05-11	1.2200	1.3500	1.2200	1.3500	-5.594%	23	8,094	-9.630%
2026-05-08	1.5000	1.5000	1.4300	1.4300	-1.379%	6	8,091	-14.685%
2026-05-07	1.4700	1.4700	1.4300	1.4500	0.000%	23	8,086	-15.862%
2026-05-06	1.4000	1.5200	1.4000	1.4500	-16.667%	275	8,107	-15.862%
2026-05-04	1.8000	1.8000	1.7400	1.7400	-13.000%	21	8,155	-29.885%
2026-04-30	2.0000	2.0000	2.0000	2.0000	-13.043%	10	8,154	-39.000%
2026-04-17	2.1400	2.3000	2.1400	2.3000	-20.690%	2	8,144	-46.957%
2026-04-14	2.8900	2.9000	2.8900	2.9000	-2.027%	10	8,146	-57.931%
2026-03-23	2.9600	2.9600	2.9600	2.9600	-2.310%	1	8,156	-58.784%
2026-03-11	3.0300	3.0300	3.0300	3.0300	+5.208%	3	8,156	-59.736%
2026-03-10	2.9000	2.9000	2.8800	2.8800	-3.030%	6	8,156	-57.639%
2026-03-09	2.9700	2.9700	2.9700	2.9700	+12.928%	6	8,156	-58.923%
2026-02-25	2.6500	2.6500	2.6300	2.6300	-6.738%	7	8,155	-53.612%
2026-02-23	2.9700	2.9700	2.8200	2.8200	+3.297%	3	8,155	-56.738%
2026-02-19	2.7000	2.7300	2.6600	2.7300	-0.727%	11	8,158	-55.311%
2026-02-18	2.9900	2.9900	2.7500	2.7500	-20.749%	9	8,163	-55.636%
2026-02-17	3.4700	3.4700	3.4700	3.4700	+17.627%	1	8,167	-64.841%
2026-02-12	2.9500	2.9500	2.9500	2.9500	-6.940%	2	8,168	-58.644%
2026-02-06	3.1700	3.1700	3.1700	3.1700	-9.429%	1	8,170	-61.514%
2026-02-05	3.5000	3.5000	3.5000	3.5000	+14.007%	2	8,170	-65.143%
2026-01-28	3.0700	3.0700	3.0700	3.0700	-0.647%	4	8,168	-60.261%
2026-01-26	3.1500	3.1500	3.0000	3.0900	+14.444%	23	8,168	-60.518%
2026-01-22	2.7700	2.7700	2.7000	2.7000	-6.250%	30	8,169	-54.815%
2026-01-15	2.9400	2.9400	2.8800	2.8800	-4.636%	2	8,179	-57.639%
2026-01-14	3.3000	3.3000	3.0200	3.0200	+10.219%	2	8,179	-59.603%
2026-01-12	2.7400	2.7400	2.7400	2.7400	-5.517%	2	8,181	-55.474%
2026-01-08	2.9000	2.9000	2.9000	2.9000	-17.614%	20	8,179	-57.931%
2026-01-02	3.5000	3.5200	3.5000	3.5200	+8.308%	2	8,166	-65.341%
2025-12-18	3.2500	3.2500	3.2500	3.2500	+1.562%	1	8,168	-62.462%
2025-12-17	3.2000	3.2000	3.2000	3.2000	+4.235%	2	8,167	-61.875%
2025-12-09	3.0700	3.0700	3.0700	3.0700	+2.333%	2	8,167	-60.261%
2025-12-05	2.9800	3.0000	2.9800	3.0000	-3.846%	14	8,169	-59.333%
2025-12-04	3.1500	3.1500	2.9000	3.1200	-0.952%	7	8,160	-60.897%
2025-12-03	3.4000	3.4000	3.0000	3.1500	-1.254%	365	8,165	-61.270%
2025-12-02	3.1900	3.1900	3.1900	3.1900	-3.040%	1	8,520	-61.755%
2025-12-01	3.3000	3.3000	3.2900	3.2900	-8.611%	15	8,521	-62.918%
2025-11-21	3.6000	3.6000	3.6000	3.6000	+6.195%	3	8,508	-66.111%
2025-11-14	3.4500	3.5500	3.3900	3.3900	+2.727%	200	8,511	-64.012%
2025-11-13	3.3000	3.3000	3.3000	3.3000	-4.348%	1	8,711	-63.030%
2025-11-11	3.4500	3.4500	3.4500	3.4500	+0.583%	10	8,711	-64.638%
2025-11-07	3.4000	3.4300	3.4000	3.4300	+4.573%	63	8,721	-64.431%
2025-11-06	3.2800	3.2800	3.2800	3.2800	+7.190%	5	8,781	-62.805%
2025-11-04	3.0600	3.0600	3.0600	3.0600	+4.795%	3	8,786	-60.131%
2025-10-29	2.8600	2.9300	2.8600	2.9200	+17.742%	24	8,789	-58.219%
2025-10-28	2.4800	2.4800	2.4800	2.4800	-38.000%	1	8,813	-50.806%
2025-10-23	3.0500	4.0000	3.0500	4.0000	+36.054%	8	8,814	-69.500%
2025-10-22	2.8000	2.9400	2.8000	2.9400	+3.887%	25	8,821	-58.503%
2025-10-17	2.8300	2.8300	2.8300	2.8300	+2.909%	1	8,806	-56.890%
2025-10-13	2.7900	2.8000	2.7500	2.7500	-0.362%	13	8,805	-55.636%
2025-10-10	2.8400	2.8400	2.7300	2.7600	+10.400%	54	8,818	-55.797%
2025-10-08	2.5000	2.5000	2.5000	2.5000	0.000%	3	8,818	-51.200%
2025-10-06	2.5000	2.5000	2.5000	2.5000	-7.063%	150	8,815	-51.200%
2025-10-02	2.6900	2.6900	2.6900	2.6900	+6.324%	10	8,665	-54.647%
2025-09-26	2.5000	2.5900	2.5000	2.5300	+1.200%	12	8,655	-51.779%
2025-09-25	2.5000	2.5000	2.5000	2.5000	+3.306%	56	8,655	-51.200%
2025-09-24	2.4200	2.4200	2.4200	2.4200	+7.556%	1	8,599	-49.587%
2025-09-23	2.2300	2.3000	2.2300	2.2500	-2.174%	341	8,598	-45.778%
2025-09-17	2.3000	2.3000	2.3000	2.3000	+2.679%	2	8,321	-46.957%
2025-09-16	2.3900	2.3900	2.2400	2.2400	-4.681%	52	8,321	-45.536%
2025-09-15	2.3000	2.3500	2.3000	2.3500	-0.844%	22	8,289	-48.085%
2025-09-12	2.4400	2.4400	2.3700	2.3700	-1.250%	8	8,267	-48.523%
2025-09-09	2.4000	2.4000	2.4000	2.4000	+2.128%	1	8,267	-49.167%
2025-09-08	2.3500	2.3500	2.3500	2.3500	-4.082%	1	8,266	-48.085%
2025-09-04	2.4500	2.4500	2.4500	2.4500	+4.255%	2	8,265	-50.204%
2025-08-26	2.3500	2.3500	2.3500	2.3500	+2.174%	1	8,263	-48.085%
2025-08-25	2.3000	2.3000	2.3000	2.3000	-6.122%	2	8,262	-46.957%
2025-08-20	2.3500	2.4500	2.3500	2.4500	+16.667%	12	8,260	-50.204%
2025-08-18	2.1000	2.1000	2.1000	2.1000	0.000%	10	8,250	-41.905%
2025-08-14	2.1000	2.1000	2.1000	2.1000	-2.326%	5	8,240	-41.905%
2025-08-13	2.1500	2.1500	2.1500	2.1500	-2.273%	2	8,235	-43.256%
2025-08-12	2.2000	2.2000	2.2000	2.2000	-5.983%	10	8,235	-44.545%
2025-08-08	2.3000	2.3400	2.3000	2.3400	+0.429%	70	8,225	-47.863%
2025-08-07	2.3300	2.3300	2.3300	2.3300	+3.556%	1	8,155	-47.639%
2025-08-05	2.2500	2.2500	2.2500	2.2500	-20.213%	20	8,155	-45.778%
2025-08-04	2.8200	2.8200	2.8200	2.8200	+10.588%	1	8,155	-56.738%
2025-08-01	2.5500	2.5500	2.5500	2.5500	+5.372%	7	8,155	-52.157%
2025-07-30	2.4100	2.4200	2.4100	2.4200	-2.811%	2	8,155	-49.587%
2025-07-29	2.4900	2.4900	2.4900	2.4900	+9.692%	5	8,155	-51.004%
2025-07-25	2.3000	2.3000	2.2700	2.2700	+1.339%	11	8,160	-46.256%
2025-07-24	2.1300	2.2400	2.1300	2.2400	-0.444%	10	8,170	-45.536%
2025-07-18	2.1500	2.2600	2.1500	2.2500	-6.250%	95	8,165	-45.778%
2025-07-17	2.4500	2.4500	2.4000	2.4000	-2.041%	6	8,070	-49.167%
2025-07-16	2.4800	2.5000	2.4500	2.4500	-9.259%	11	8,074	-50.204%
2025-07-11	2.7000	2.7000	2.7000	2.7000	-4.255%	10	8,073	-54.815%
2025-07-09	2.8200	2.8200	2.8200	2.8200	-0.704%	10	8,063	-56.738%
2025-07-08	2.8900	2.8900	2.8300	2.8400	-2.740%	16	8,073	-57.042%
2025-07-07	2.9100	2.9500	2.9100	2.9200	+2.456%	179	8,073	-58.219%
2025-07-02	2.8500	2.8500	2.8500	2.8500	-4.682%	1	8,047	-57.193%
2025-07-01	2.9900	2.9900	2.9900	2.9900	+10.741%	1	8,047	-59.197%
2025-06-24	1.4000	2.7400	1.4000	2.7000	-4.594%	18	8,046	-54.815%
2025-06-20	2.9400	2.9400	2.7600	2.8300	+2.909%	12	8,044	-56.890%
2025-06-17	2.7900	2.7900	2.6800	2.7500	+0.733%	54	8,044	-55.636%
2025-06-16	2.7900	2.7900	2.6600	2.7300	+7.480%	30	8,044	-55.311%
2025-06-12	2.6900	2.6900	2.5400	2.5400	-0.392%	224	8,044	-51.969%
2025-06-11	2.4100	2.5500	2.4100	2.5500	+1.190%	22	7,844	-52.157%
2025-06-10	2.5500	2.5500	2.5200	2.5200	-1.563%	12	7,844	-51.587%
2025-06-09	2.5400	2.5600	2.4100	2.5600	+23.077%	15	7,834	-52.344%
2025-06-06	2.0800	2.0800	2.0800	2.0800	-17.131%	6	7,835	-41.346%
2025-06-05	2.5900	2.5900	2.5100	2.5100	0.000%	22	7,832	-51.394%
2025-06-04	2.6400	2.6400	2.5100	2.5100	-3.462%	8	7,832	-51.394%
2025-06-03	2.6500	2.6500	2.6000	2.6000	+1.563%	50	7,832	-53.077%
2025-05-30	2.4700	2.5600	2.4700	2.5600	+1.587%	6	7,815	-52.344%
2025-05-27	2.6400	2.6400	2.5100	2.5200	+2.857%	7	7,815	-51.587%
2025-05-21	2.4400	2.4500	2.4400	2.4500	-2.778%	10	7,810	-50.204%
2025-05-20	2.5200	2.5200	2.5200	2.5200	0.000%	10	7,800	-51.587%
2025-05-19	2.5500	2.5800	2.5200	2.5200	-0.787%	45	7,790	-51.587%
2025-05-16	2.4000	2.5400	2.3000	2.5400	+8.085%	14	7,765	-51.969%
2025-05-15	2.4500	2.4500	2.3500	2.3500	-4.082%	2,025	7,759	-48.085%
2025-05-14	2.6000	2.7000	2.4500	2.4500	-2.778%	4,954	5,755	-50.204%
2025-05-13	2.4500	2.5200	2.4500	2.5200	+7.234%	10	872	-51.587%
2025-05-12	2.4300	2.4300	2.3500	2.3500	-10.646%	93	872	-48.085%
2025-05-09	2.6300	2.6300	2.6300	2.6300	+1.154%	2	836	-53.612%
2025-05-08	2.6500	2.6500	2.6000	2.6000	-1.141%	16	837	-53.077%
2025-05-07	2.6300	2.6300	2.6300	2.6300	-1.866%	1	823	-53.612%
2025-05-06	2.7000	2.7100	2.6800	2.6800	+8.065%	7	824	-54.478%
2025-05-02	2.5700	2.5700	2.4800	2.4800	-11.429%	308	826	-50.806%
2025-04-30	2.6300	2.8000	2.6300	2.8000	-3.780%	9	676	-56.429%
2025-04-28	2.9100	2.9100	2.9100	2.9100	-3.000%	1	677	-58.076%
2025-04-23	3.0000	3.0000	3.0000	3.0000	-4.459%	10	678	-59.333%
2025-04-22	3.1300	3.1400	3.1300	3.1400	-1.258%	140	678	-61.146%
2025-04-21	3.1800	3.1800	3.1800	3.1800	0.000%	200	538	-61.635%
2025-04-10	3.1800	3.1800	3.1800	3.1800	-8.621%	1	338	-61.635%
2025-04-09	3.4800	3.4800	3.4800	3.4800	-0.287%	2	339	-64.943%
2025-04-08	3.4900	3.4900	3.4900	3.4900	+8.723%	20	338	-65.043%
2025-04-07	3.2100	3.2100	3.2100	3.2100	-10.833%	3	344	-61.994%
2025-04-04	3.1800	3.6000	3.1800	3.6000	+24.567%	132	341	-66.111%
2025-04-02	2.8900	2.8900	2.8900	2.8900	+6.250%	1	352	-57.785%
2025-03-25	2.7200	2.7200	2.7200	2.7200	+0.741%	5	352	-55.147%
2025-03-24	2.7200	2.7200	2.7000	2.7000	-2.527%	2	348	-54.815%
2025-03-20	2.7700	2.7700	2.7700	2.7700	-7.667%	4	349	-55.957%
2025-03-14	3.0000	3.0000	3.0000	3.0000	-6.250%	4	345	-59.333%
2025-03-10	3.2000	3.2000	3.2000	3.2000	+8.475%	5	345	-61.875%
2025-03-06	2.9500	2.9500	2.9500	2.9500	-7.233%	2	345	-58.644%
2025-03-04	3.1800	3.1800	3.1800	3.1800	+11.189%	1	345	-61.635%
2025-03-03	2.8600	2.8600	2.8600	2.8600	-4.667%	1	346	-57.343%
2025-02-26	3.0000	3.0000	3.0000	3.0000	+4.167%	1	347	-59.333%
2025-02-24	2.9300	2.9300	2.8800	2.8800	+15.200%	52	348	-57.639%
2025-02-19	2.5000	2.5000	2.5000	2.5000	+4.167%	2	312	-51.200%
2025-02-18	2.4000	2.4000	2.4000	2.4000	-2.041%	1	310	-49.167%
2025-02-14	2.4500	2.4500	2.4500	2.4500	-16.949%	4	308	-50.204%
2025-02-12	3.0000	3.0000	2.9000	2.9500	+8.856%	103	308	-58.644%
2025-02-06	2.7100	2.7100	2.7100	2.7100	-1.095%	1	353	-54.982%
2025-02-05	2.7400	2.7400	2.7400	2.7400	-0.725%	1	352	-55.474%
2025-02-04	2.7600	2.7600	2.7600	2.7600	-0.719%	5	351	-55.797%
2025-01-29	2.7800	2.7800	2.7800	2.7800	-7.333%	5	355	-56.115%
2025-01-28	3.0000	3.0000	3.0000	3.0000	+10.701%	2	360	-59.333%
2025-01-23	2.7500	2.7500	2.7100	2.7100	+3.042%	3	358	-54.982%
2025-01-22	2.6500	2.6500	2.6300	2.6300	-4.364%	200	361	-53.612%
2025-01-16	2.7500	2.7500	2.7500	2.7500	-4.514%	2	161	-55.636%
2025-01-13	2.8800	2.8800	2.8800	2.8800	+8.271%	1	159	-57.639%
2025-01-08	2.6300	2.6600	2.6300	2.6600	+18.750%	12	147	-54.135%
2025-01-07	1.9000	2.5500	1.9000	2.2400	-20.000%	27	147	-45.536%
2025-01-06	2.8000	2.8000	2.8000	2.8000	+1.083%	1	122	-56.429%
2025-01-03	2.7700	2.7700	2.7700	2.7700	+4.528%	2	122	-55.957%
2024-12-26	2.6500	2.6500	2.6500	2.6500	-1.487%	1	121	-53.962%
2024-12-20	2.6900	2.6900	2.6900	2.6900	+0.749%	1	120	-54.647%
2024-12-16	2.6700	2.6700	2.6700	2.6700	-13.871%	20	101	-54.307%
2024-10-30	3.1000	3.1000	3.1000	3.1000	-11.932%	1	101	-60.645%
2024-10-09	3.5200	3.5200	3.5200	3.5200	0.000%	100	100	-65.341%

.dark-mode .vfPPY5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vfPPY5{ color: #333333; background-color: white; border: 2px solid #333333; }AUR20270115P7AUR Jan 15 2027 7.00 Put (AUR270115P00007000)option OPRA

AUR20270115P7
AUR Jan 15 2027 7.00 Put (AUR270115P00007000)
option OPRA