Dark

C20270115P100
C Jan 15 2027 100.00 Put (C270115P00100000)
option OPRA

EOD

Aug 5, 2026

1.28-7.246%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2800	1.2800	1.2800	1.2800	-7.246%	1	19,283	0.000%
2026-08-04	1.3900	1.3900	1.3800	1.3800	-13.750%	25	19,283	-7.246%
2026-08-03	1.7600	1.7600	1.6000	1.6000	-12.088%	137	19,301	-20.000%
2026-07-31	1.8500	1.8500	1.8100	1.8200	-11.650%	16	19,312	-29.670%
2026-07-30	2.2100	2.2100	2.0600	2.0600	-5.936%	6	19,311	-37.864%
2026-07-29	2.2900	2.3300	2.1900	2.1900	+15.873%	9	19,307	-41.553%
2026-07-28	2.0100	2.0100	1.8900	1.8900	-5.025%	6	19,305	-32.275%
2026-07-27	1.9200	1.9900	1.9200	1.9900	-3.398%	12	19,303	-35.678%
2026-07-24	2.0200	2.0800	2.0000	2.0600	+3.000%	40	19,303	-37.864%
2026-07-23	2.0000	2.0000	2.0000	2.0000	+4.167%	5	19,295	-36.000%
2026-07-22	1.8500	1.9200	1.8000	1.9200	-1.538%	41	19,290	-33.333%
2026-07-21	2.0600	2.0600	1.9500	1.9500	-11.364%	81	19,271	-34.359%
2026-07-20	2.2000	2.2000	2.2000	2.2000	-6.383%	5	19,312	-41.818%
2026-07-17	2.2400	2.3500	2.2300	2.3500	+14.634%	4	19,312	-45.532%
2026-07-16	2.0100	2.0500	1.9800	2.0500	+7.895%	97	19,312	-37.561%
2026-07-15	2.0100	2.0100	1.9000	1.9000	-3.553%	8	19,305	-32.632%
2026-07-14	1.9700	1.9700	1.9700	1.9700	+30.464%	2	19,304	-35.025%
2026-07-13	1.6500	1.7000	1.5100	1.5100	-3.822%	1,315	19,304	-15.232%
2026-07-10	1.5700	1.5700	1.5700	1.5700	-12.291%	11	18,881	-18.471%
2026-07-08	1.7900	1.7900	1.7900	1.7900	+13.291%	21	18,881	-28.492%
2026-07-07	1.5500	1.5800	1.5300	1.5800	+1.935%	13	18,881	-18.987%
2026-07-06	1.6000	1.6000	1.5500	1.5500	-15.301%	30	18,883	-17.419%
2026-07-02	1.8300	1.8300	1.8300	1.8300	+5.172%	1	18,884	-30.055%
2026-07-01	1.8800	1.8800	1.7300	1.7400	-6.952%	36	18,884	-26.437%
2026-06-30	1.7600	1.8700	1.7600	1.8700	+11.976%	57	18,883	-31.551%
2026-06-29	1.6700	1.6700	1.6700	1.6700	+4.375%	5	18,872	-23.353%
2026-06-25	1.5200	1.6200	1.5100	1.6000	+6.667%	40	18,877	-20.000%
2026-06-24	1.5000	1.5000	1.5000	1.5000	-3.226%	5	18,893	-14.667%
2026-06-23	1.5500	1.5500	1.5500	1.5500	+3.333%	20	18,893	-17.419%
2026-06-22	1.5500	1.5500	1.5000	1.5000	-6.250%	12	18,893	-14.667%
2026-06-18	1.5000	1.6000	1.5000	1.6000	-12.088%	30	18,884	-20.000%
2026-06-16	1.8500	1.8700	1.8200	1.8200	-4.712%	145	18,884	-29.670%
2026-06-15	2.0400	2.0400	1.9100	1.9100	-16.957%	33	19,012	-32.984%
2026-06-12	2.3000	2.3000	2.3000	2.3000	-18.149%	2	19,020	-44.348%
2026-06-10	2.8100	2.8100	2.8100	2.8100	-3.767%	15	19,021	-54.448%
2026-06-09	2.9100	2.9200	2.9100	2.9200	+0.690%	21	19,032	-56.164%
2026-06-08	2.8400	2.9000	2.8100	2.9000	-6.452%	45	19,047	-55.862%
2026-06-05	3.1000	3.1000	3.1000	3.1000	+13.553%	6	19,047	-58.710%
2026-06-04	2.7700	2.7700	2.7300	2.7300	-10.492%	10	19,047	-53.114%
2026-06-03	3.0000	3.0500	3.0000	3.0500	+2.694%	8	19,042	-58.033%
2026-06-02	2.9500	3.0500	2.9500	2.9700	-12.647%	1,002	19,034	-56.902%
2026-06-01	3.7000	3.8000	3.4000	3.4000	-3.409%	7	19,971	-62.353%
2026-05-29	3.6500	3.6500	3.3700	3.5200	-4.865%	105	19,967	-63.636%
2026-05-28	3.6300	3.8500	3.6300	3.7000	+1.370%	479	19,908	-65.405%
2026-05-27	3.7000	3.7500	3.5500	3.6500	0.000%	160	19,445	-64.932%
2026-05-26	3.5000	3.6500	3.5000	3.6500	-2.667%	44	19,351	-64.932%
2026-05-22	3.7000	3.7800	3.7000	3.7500	-3.846%	99	19,275	-65.867%
2026-05-21	3.8700	3.9800	3.8700	3.9000	+1.299%	46	19,284	-67.179%
2026-05-20	4.0000	4.0000	3.8500	3.8500	-14.444%	376	19,284	-66.753%
2026-05-19	4.4500	4.6000	4.4000	4.5000	+3.448%	46	20,561	-71.556%
2026-05-18	4.1500	4.3500	4.1500	4.3500	+2.113%	1,029	20,561	-70.575%
2026-05-15	4.3000	4.3000	4.2000	4.2600	+2.651%	138	20,561	-69.953%
2026-05-14	4.1500	4.3000	4.1000	4.1500	0.000%	29	20,482	-69.157%
2026-05-13	4.1500	4.1500	4.1000	4.1500	-3.488%	17	20,413	-69.157%
2026-05-12	4.4000	4.4000	4.2500	4.3000	+4.878%	30	20,413	-70.233%
2026-05-11	4.0000	4.1000	4.0000	4.1000	+6.494%	38	20,413	-68.780%
2026-05-08	3.8500	3.8500	3.8500	3.8500	+5.479%	100	20,403	-66.753%
2026-05-07	3.6500	3.6500	3.6500	3.6500	-1.351%	10	20,372	-64.932%
2026-05-06	3.7000	3.7000	3.7000	3.7000	-16.854%	1	20,362	-65.405%
2026-05-04	4.4500	4.4500	4.4500	4.4500	-0.447%	2	20,362	-71.236%
2026-05-01	4.0500	4.4700	4.0500	4.4700	+3.953%	72	20,362	-71.365%
2026-04-30	4.3000	4.3000	4.3000	4.3000	-4.444%	1	20,362	-70.233%
2026-04-29	4.5000	4.5000	4.5000	4.5000	+2.740%	1	20,362	-71.556%
2026-04-28	4.3000	4.5500	4.3000	4.3800	-1.573%	5	20,362	-70.776%
2026-04-27	4.5000	4.5000	4.4500	4.4500	-2.198%	25	20,362	-71.236%
2026-04-24	4.6000	4.6000	4.5500	4.5500	+3.881%	97	20,382	-71.868%
2026-04-23	4.3800	4.3800	4.3800	4.3800	+8.148%	2	20,411	-70.776%
2026-04-21	3.8900	4.0500	3.8900	4.0500	-2.410%	26	20,437	-68.395%
2026-04-20	4.1500	4.1500	4.1500	4.1500	0.000%	2	20,437	-69.157%
2026-04-17	4.0600	4.1500	4.0500	4.1500	-0.240%	87	20,450	-69.157%
2026-04-16	4.1600	4.1600	4.1600	4.1600	-0.240%	1	20,440	-69.231%
2026-04-15	4.2000	4.2400	4.1700	4.1700	-8.150%	88	20,441	-69.305%
2026-04-14	4.4500	4.7000	3.9500	4.5400	-12.860%	2,552	20,448	-71.806%
2026-04-13	5.7500	5.7500	5.1500	5.2100	-6.964%	50	19,598	-75.432%
2026-04-10	5.5500	5.6500	5.4500	5.6000	-2.609%	150	19,587	-77.143%
2026-04-09	5.8500	6.0500	5.7000	5.7500	-3.361%	5	19,594	-77.739%
2026-04-08	5.8000	6.1000	5.8000	5.9500	-20.134%	42	19,594	-78.487%
2026-04-07	7.6500	7.6500	7.4000	7.4500	0.000%	6	19,576	-82.819%
2026-04-06	7.4700	7.4700	7.4500	7.4500	-7.568%	4	19,572	-82.819%
2026-04-02	8.1800	8.2500	8.0600	8.0600	+0.124%	1,359	18,275	-84.119%
2026-04-01	8.0500	8.0500	8.0500	8.0500	-22.222%	2	18,275	-84.099%
2026-03-30	10.0800	10.3500	10.0500	10.3500	+25.000%	6	18,273	-87.633%
2026-03-26	8.2500	8.2800	8.2500	8.2800	+6.839%	77	18,271	-84.541%
2026-03-25	7.7500	7.7500	7.7500	7.7500	-4.908%	10	18,219	-83.484%
2026-03-24	8.2000	8.2000	8.1500	8.1500	0.000%	2	18,209	-84.294%
2026-03-23	8.3700	8.3700	8.1500	8.1500	-6.322%	26	18,210	-84.294%
2026-03-20	8.8000	8.8000	8.7000	8.7000	-5.537%	2	18,235	-85.287%
2026-03-19	9.4000	9.4000	9.2100	9.2100	+1.209%	3	18,236	-86.102%
2026-03-18	9.1000	9.1000	9.1000	9.1000	-2.361%	1	18,236	-85.934%
2026-03-17	9.3000	9.3200	9.3000	9.3200	-11.238%	50	18,236	-86.266%
2026-03-13	10.4000	10.5000	10.4000	10.5000	-0.474%	77	18,220	-87.810%
2026-03-12	11.0000	11.0000	10.4500	10.5500	+9.326%	7	18,220	-87.867%
2026-03-11	9.8500	9.8500	9.6500	9.6500	+4.891%	3,006	18,220	-86.736%
2026-03-10	9.2000	9.2000	9.2000	9.2000	-17.489%	3	18,215	-86.087%
2026-03-09	11.2200	11.4000	11.1500	11.1500	+5.687%	12	18,218	-88.520%
2026-03-06	10.9000	10.9000	10.4500	10.5500	+15.049%	257	18,230	-87.867%
2026-03-05	9.1000	9.2400	9.1000	9.1700	+9.820%	78	18,229	-86.041%
2026-03-04	8.4100	8.4100	8.1700	8.3500	-4.571%	110	18,118	-84.671%
2026-03-03	8.7500	8.7500	8.7500	8.7500	+2.941%	1	18,091	-85.371%
2026-03-02	9.3000	9.4400	8.5000	8.5000	-5.556%	4,012	18,091	-84.941%
2026-02-27	8.6500	9.0500	8.6500	9.0000	+13.924%	113	14,162	-85.778%
2026-02-26	7.9000	7.9000	7.9000	7.9000	-1.863%	3	14,128	-83.797%
2026-02-25	8.0500	8.0500	8.0500	8.0500	-9.551%	1	14,129	-84.099%
2026-02-24	8.7000	9.1000	8.7000	8.9000	+5.952%	832	14,129	-85.618%
2026-02-23	7.5000	8.9800	7.3000	8.4000	+17.812%	429	13,758	-84.762%
2026-02-20	7.4600	7.4600	7.0600	7.1300	-4.295%	28	13,373	-82.048%
2026-02-19	7.4500	7.4500	7.4500	7.4500	-3.121%	4	13,359	-82.819%
2026-02-17	7.9000	7.9000	7.6900	7.6900	-14.556%	15	13,359	-83.355%
2026-02-13	8.9000	9.0000	8.9000	9.0000	+7.143%	2,502	12,129	-85.778%
2026-02-12	6.8000	8.7500	6.8000	8.4000	+29.630%	113	12,129	-84.762%
2026-02-11	6.4500	6.4800	6.4500	6.4800	+12.305%	80	12,186	-80.247%
2026-02-10	5.5000	5.9400	5.5000	5.7700	+7.249%	53	12,186	-77.816%
2026-02-09	5.7000	5.7000	5.3000	5.3800	-3.929%	29	12,133	-76.208%
2026-02-06	5.9500	6.0000	5.6000	5.6000	-22.222%	303	12,135	-77.143%
2026-02-05	7.6000	7.6000	7.2000	7.2000	+9.924%	15	11,993	-82.222%
2026-02-04	6.1000	6.5500	6.1000	6.5500	-2.239%	12	12,003	-80.458%
2026-02-03	6.2000	6.7500	6.2000	6.7000	+1.515%	7	12,001	-80.896%
2026-02-02	6.8500	6.8500	6.6000	6.6000	-5.714%	5	12,001	-80.606%
2026-01-30	7.2500	7.2500	7.0000	7.0000	-4.110%	27	12,001	-81.714%
2026-01-29	7.3000	7.3000	7.3000	7.3000	+0.690%	10	12,020	-82.466%
2026-01-28	7.2500	7.2500	7.2500	7.2500	+3.571%	4	12,030	-82.345%
2026-01-27	7.0200	7.0200	7.0000	7.0000	0.000%	1,003	12,030	-81.714%
2026-01-26	7.0000	7.0000	7.0000	7.0000	-4.110%	15	11,030	-81.714%
2026-01-23	7.0000	7.3500	7.0000	7.3000	+5.797%	9	11,015	-82.466%
2026-01-22	7.0400	7.0500	6.8100	6.9000	-1.569%	213	11,010	-81.449%
2026-01-21	7.1000	7.3500	6.9500	7.0100	-8.366%	72	10,799	-81.740%
2026-01-20	6.8500	7.6500	6.8500	7.6500	+21.622%	8	10,728	-83.268%
2026-01-16	6.3000	6.3000	6.1000	6.2900	-2.481%	20	10,726	-79.650%
2026-01-15	6.4500	6.4500	6.4500	6.4500	-15.354%	5	10,726	-80.155%
2026-01-14	6.5700	7.8500	6.5700	7.6200	+10.435%	479	10,721	-83.202%
2026-01-13	6.7500	6.9000	6.6500	6.9000	+4.863%	30	10,506	-81.449%
2026-01-12	6.6800	6.8500	6.5800	6.5800	+8.760%	85	10,507	-80.547%
2026-01-09	5.9300	6.0700	5.9300	6.0500	-0.820%	58	10,493	-78.843%
2026-01-07	6.0000	6.1000	6.0000	6.1000	+6.457%	21	10,488	-79.016%
2026-01-06	5.5000	5.7300	5.5000	5.7300	+3.243%	147	10,485	-77.661%
2026-01-05	5.6300	5.7000	5.5000	5.5500	-15.008%	75	10,420	-76.937%
2026-01-02	6.7000	6.7500	6.5300	6.5300	-4.672%	25	10,397	-80.398%
2025-12-31	6.8500	6.8500	6.8500	6.8500	+0.735%	3	10,397	-81.314%
2025-12-30	6.6500	6.8200	6.6500	6.8000	+2.256%	5	10,397	-81.176%
2025-12-29	6.3700	6.6500	6.3000	6.6500	+7.258%	5	10,397	-80.752%
2025-12-26	6.2500	6.3400	6.1800	6.2000	+3.333%	6	10,397	-79.355%
2025-12-24	6.0000	6.0000	6.0000	6.0000	-3.226%	10	10,388	-78.667%
2025-12-23	6.5200	6.5200	6.0600	6.2000	-5.918%	29	10,388	-79.355%
2025-12-22	6.5900	6.5900	6.5900	6.5900	-6.525%	2	10,388	-80.577%
2025-12-19	6.9000	7.0500	6.9000	7.0500	-7.843%	51	10,390	-81.844%
2025-12-18	7.6500	7.6500	7.6500	7.6500	-3.531%	1	10,409	-83.268%
2025-12-16	7.9000	7.9500	7.9000	7.9300	+0.762%	40	10,408	-83.859%
2025-12-15	7.8700	7.8700	7.8700	7.8700	-1.006%	2	10,408	-83.736%
2025-12-12	7.9500	7.9500	7.7500	7.9500	-2.693%	3,523	10,406	-83.899%
2025-12-11	8.1700	8.1700	8.1700	8.1700	-6.092%	3	6,883	-84.333%
2025-12-10	7.9000	8.7000	7.9000	8.7000	-3.333%	8	6,880	-85.287%
2025-12-09	9.0000	9.0000	9.0000	9.0000	-0.552%	1	6,880	-85.778%
2025-12-08	9.0000	9.1000	9.0000	9.0500	-0.549%	110	6,880	-85.856%
2025-12-04	9.0000	9.1000	9.0000	9.1000	-4.211%	5	6,788	-85.934%
2025-12-03	9.4000	9.5500	9.4000	9.5000	-10.798%	136	6,784	-86.526%
2025-12-01	10.6400	10.6500	10.6400	10.6500	-17.442%	8	6,711	-87.981%
2025-11-24	12.9000	12.9000	12.9000	12.9000	-7.194%	1	6,704	-90.078%
2025-11-21	13.9000	13.9000	13.9000	13.9000	+19.828%	1	6,704	-90.791%
2025-11-20	11.5500	11.7000	11.5500	11.6000	-10.078%	1,026	6,705	-88.966%
2025-11-19	12.6000	12.9000	12.6000	12.9000	+2.953%	110	5,981	-90.078%
2025-11-17	12.5500	12.5500	12.5300	12.5300	-2.868%	2	6,030	-89.785%
2025-11-14	12.9000	12.9000	12.9000	12.9000	+7.054%	1	6,031	-90.078%
2025-11-13	12.0000	12.0500	12.0000	12.0500	+5.702%	70	6,032	-89.378%
2025-11-12	11.4500	11.4500	11.2400	11.4000	-4.202%	128	5,965	-88.772%
2025-11-11	11.9000	11.9000	11.9000	11.9000	+1.884%	1	6,083	-89.244%
2025-11-10	11.6000	11.6800	11.6000	11.6800	+0.690%	141	6,083	-89.041%
2025-11-05	11.6000	11.6000	11.6000	11.6000	-5.921%	2	5,942	-88.966%
2025-10-31	12.3300	12.3300	12.3300	12.3300	+6.753%	1	5,942	-89.619%
2025-10-29	11.5500	11.5500	11.5500	11.5500	-4.545%	1,200	5,941	-88.918%
2025-10-27	12.0800	12.1000	11.8500	12.1000	-3.586%	454	4,442	-89.421%
2025-10-24	12.5500	12.5500	12.5500	12.5500	+2.449%	1	4,442	-89.801%
2025-10-16	12.2500	12.2500	12.2500	12.2500	-2.390%	2	4,441	-89.551%
2025-10-15	12.3400	12.5500	12.3400	12.5500	+3.719%	830	4,443	-89.801%
2025-10-14	12.1600	12.3000	12.1000	12.1000	-10.370%	36	3,868	-89.421%
2025-10-13	13.8000	13.8000	13.3700	13.5000	-4.930%	2,304	3,852	-90.519%
2025-10-10	13.1000	14.5000	13.1000	14.2000	+9.231%	10	4,218	-90.986%
2025-10-07	13.2500	13.2500	13.0000	13.0000	+1.562%	100	4,213	-90.154%
2025-10-06	12.6500	12.8000	12.6500	12.8000	-0.389%	80	4,213	-90.000%
2025-10-03	12.8500	12.8500	12.8500	12.8500	-1.533%	21	4,213	-90.039%
2025-10-02	13.0500	13.0500	13.0500	13.0500	+2.756%	30	4,196	-90.192%
2025-10-01	12.3500	12.7000	12.3500	12.7000	+4.959%	7	4,196	-89.921%
2025-09-30	12.1000	12.1000	12.1000	12.1000	+11.009%	10	4,191	-89.421%
2025-09-29	11.0000	11.0000	10.9000	10.9000	-0.909%	5	4,186	-88.257%
2025-09-24	11.0000	11.0000	11.0000	11.0000	+2.804%	1	4,185	-88.364%
2025-09-23	10.2000	10.7000	10.2000	10.7000	+1.422%	2	4,185	-88.037%
2025-09-22	11.5000	11.5000	10.5500	10.5500	-2.315%	5	4,185	-87.867%
2025-09-19	11.1500	11.1500	10.8000	10.8000	-3.139%	706	4,183	-88.148%
2025-09-18	11.0400	11.1500	11.0000	11.1500	-1.327%	235	3,552	-88.520%
2025-09-17	11.4000	11.4000	11.3000	11.3000	-6.612%	304	3,361	-88.673%
2025-09-16	12.1000	12.1000	12.1000	12.1000	-3.355%	3	3,057	-89.421%
2025-09-11	12.5300	12.6500	12.5000	12.5200	-3.470%	8	3,057	-89.776%
2025-09-10	12.7000	12.9700	12.6300	12.9700	-5.810%	6	3,055	-90.131%
2025-09-05	14.2000	14.2000	13.6800	13.7700	+5.517%	8	3,055	-90.704%
2025-09-04	13.2000	13.2000	13.0500	13.0500	+1.556%	24	3,053	-90.192%
2025-08-28	12.8500	12.8500	12.8500	12.8500	-1.154%	1	3,039	-90.039%
2025-08-27	13.0000	13.0000	13.0000	13.0000	-3.775%	1	3,039	-90.154%
2025-08-26	13.9000	14.0000	13.5100	13.5100	-8.220%	4	3,039	-90.526%
2025-08-20	14.9400	14.9400	14.7200	14.7200	+3.955%	2	3,039	-91.304%
2025-08-18	14.1600	14.1600	14.1600	14.1600	-6.225%	1	3,039	-90.960%
2025-08-04	15.2800	15.2800	15.1000	15.1000	+11.604%	2,001	3,040	-91.523%
2025-07-28	13.5300	13.5300	13.5300	13.5300	-2.310%	1	1,081	-90.540%
2025-07-25	13.8500	13.8500	13.8500	13.8500	+3.358%	1,000	1,080	-90.758%
2025-07-24	13.4000	13.4000	13.4000	13.4000	-3.458%	1	80	-90.448%
2025-07-23	13.8800	13.8800	13.8800	13.8800	-5.256%	1	80	-90.778%
2025-07-22	14.6500	14.6500	14.6400	14.6500	-21.024%	11	79	-91.263%
2025-07-08	18.5500	18.5500	18.5500	18.5500	+7.849%	10	77	-93.100%
2025-07-03	17.2000	17.2000	17.2000	17.2000	-43.514%	10	57	-92.558%
2025-03-31	30.8900	30.8900	30.4500	30.4500	-0.327%	5	57	-95.796%
2025-03-28	30.5500	30.5500	30.5500	30.5500	+4.983%	8	56	-95.810%
2025-03-21	29.1000	29.1000	29.1000	29.1000	+39.904%	12	56	-95.601%
2025-02-07	20.8000	20.8000	20.8000	20.8000	-7.556%	2	51	-93.846%
2025-02-03	22.5000	22.6000	22.5000	22.5000	-23.234%	50	50	-94.311%
2025-01-13	29.3100	29.3100	29.3100	29.3100	-4.992%	4	4	-95.633%
2024-11-21	30.8500	30.8500	30.8500	30.8500	0.000%	4	4	-95.851%