Dark

C20270115P105
C Jan 15 2027 105.00 Put (C270115P00105000)
option OPRA

EOD

Sep 17, 2026

1.45+3.571%(+0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.4200	1.5600	1.4200	1.4500	+3.571%	5	4,865	0.000%
2026-09-16	1.5000	1.5000	1.4000	1.4000	+12.000%	12	4,862	+3.571%
2026-09-15	1.1500	1.3000	1.1400	1.2500	-10.072%	67	4,851	+16.000%
2026-09-14	1.2000	1.3900	1.2000	1.3900	+31.132%	17	4,829	+4.317%
2026-09-11	1.0300	1.1000	0.9600	1.0600	-7.018%	107	4,812	+36.792%
2026-09-10	1.1100	1.2000	1.1100	1.1400	+3.636%	32	4,754	+27.193%
2026-09-09	1.1000	1.1000	1.1000	1.1000	-2.655%	2	4,738	+31.818%
2026-09-08	1.1400	1.1400	1.1100	1.1300	-22.603%	9	4,738	+28.319%
2026-09-01	1.4600	1.4600	1.4600	1.4600	-2.013%	16	4,735	-0.685%
2026-08-31	1.4900	1.4900	1.4800	1.4900	-11.310%	17	4,735	-2.685%
2026-08-25	1.6900	1.7100	1.6700	1.6800	-8.197%	40	4,732	-13.690%
2026-08-20	1.7700	1.8300	1.7700	1.8300	+14.375%	48	4,731	-20.765%
2026-08-19	1.3600	1.6000	1.3600	1.6000	+20.301%	4	4,716	-9.375%
2026-08-18	1.3700	1.3800	1.3300	1.3300	+4.724%	214	4,716	+9.023%
2026-08-17	1.3400	1.3400	1.2700	1.2700	-2.308%	223	4,857	+14.173%
2026-08-14	1.3000	1.3500	1.2800	1.3000	-0.763%	14	5,062	+11.538%
2026-08-13	1.3700	1.4100	1.3100	1.3100	-10.884%	10	5,064	+10.687%
2026-08-12	1.5200	1.5200	1.4600	1.4700	-8.696%	8	5,063	-1.361%
2026-08-11	1.6100	1.6100	1.6100	1.6100	-8.523%	3	5,063	-9.938%
2026-08-10	1.7900	1.7900	1.7300	1.7600	-6.878%	38	5,060	-17.614%
2026-08-07	2.0000	2.0000	1.8900	1.8900	+2.162%	22	5,067	-23.280%
2026-08-06	1.7600	1.8500	1.7600	1.8500	+10.119%	20	5,045	-21.622%
2026-08-05	1.6800	1.6800	1.6800	1.6800	-25.000%	2	5,034	-13.690%
2026-08-03	2.2700	2.3200	2.2400	2.2400	-11.811%	170	5,034	-35.268%
2026-07-31	2.5000	2.5400	2.5000	2.5400	-12.715%	25	5,116	-42.913%
2026-07-30	2.9100	2.9100	2.9100	2.9100	+6.204%	23	5,093	-50.172%
2026-07-29	2.9000	2.9000	2.7400	2.7400	-0.725%	10	5,093	-47.080%
2026-07-24	2.7100	2.7600	2.7100	2.7600	0.000%	18	5,093	-47.464%
2026-07-23	2.7600	2.7600	2.7600	2.7600	+8.235%	5	5,080	-47.464%
2026-07-22	2.5500	2.5500	2.5500	2.5500	-19.048%	10	5,075	-43.137%
2026-07-20	2.8900	3.1500	2.8900	3.1500	+4.651%	166	5,065	-53.968%
2026-07-17	2.9000	3.0100	2.9000	3.0100	+18.039%	282	5,084	-51.827%
2026-07-16	2.6700	2.7500	2.5500	2.5500	0.000%	24	5,215	-43.137%
2026-07-15	2.5500	2.5500	2.5500	2.5500	-1.544%	6	5,211	-43.137%
2026-07-14	2.3700	2.6000	2.3700	2.5900	+21.596%	22	5,207	-44.015%
2026-07-13	2.1700	2.2100	2.1100	2.1300	+3.902%	8	5,206	-31.925%
2026-07-10	2.0000	2.0600	2.0000	2.0500	-8.889%	90	5,204	-29.268%
2026-07-09	2.2500	2.2500	2.2500	2.2500	-3.846%	5	5,119	-35.556%
2026-07-08	2.3300	2.3400	2.3300	2.3400	+14.706%	15	5,114	-38.034%
2026-07-07	2.0300	2.0400	2.0300	2.0400	+0.493%	11	5,114	-28.922%
2026-07-06	2.0400	2.0400	2.0300	2.0300	-16.461%	10	5,119	-28.571%
2026-07-02	2.2700	2.5000	2.2700	2.4300	+6.114%	84	5,100	-40.329%
2026-07-01	2.3600	2.3600	2.2900	2.2900	-1.293%	20	5,100	-36.681%
2026-06-30	2.3100	2.3300	2.2900	2.3200	+0.870%	38	5,106	-37.500%
2026-06-26	2.2500	2.3000	2.2500	2.3000	+12.745%	91	5,102	-36.957%
2026-06-25	2.0500	2.0500	2.0400	2.0400	-1.923%	4	5,072	-28.922%
2026-06-24	2.0500	2.1400	2.0500	2.0800	+4.523%	160	5,072	-30.288%
2026-06-23	1.9900	1.9900	1.9900	1.9900	-4.327%	6	5,220	-27.136%
2026-06-18	1.9900	2.1700	1.9900	2.0800	+1.961%	70	5,153	-30.288%
2026-06-17	2.1500	2.1500	2.0400	2.0400	-11.688%	16	5,153	-28.922%
2026-06-16	2.3600	2.4400	2.3100	2.3100	-4.938%	17	5,153	-37.229%
2026-06-15	2.4700	2.4700	2.4300	2.4300	-17.065%	2	5,166	-40.329%
2026-06-12	2.9300	2.9300	2.9300	2.9300	-18.156%	1	5,167	-50.512%
2026-06-10	3.5800	3.5800	3.5800	3.5800	-4.533%	15	5,166	-59.497%
2026-06-09	3.8000	3.8000	3.7500	3.7500	+4.167%	2	5,155	-61.333%
2026-06-08	3.6900	3.6900	3.5100	3.6000	-7.692%	59	5,155	-59.722%
2026-06-05	3.6000	3.9000	3.5500	3.9000	+5.405%	52	5,159	-62.821%
2026-06-04	3.7000	3.7000	3.7000	3.7000	-8.642%	6	5,109	-60.811%
2026-06-03	4.1500	4.2000	4.0500	4.0500	+8.000%	19	5,109	-64.198%
2026-06-02	4.0000	4.0500	3.7500	3.7500	-13.793%	1,610	4,775	-61.333%
2026-06-01	4.3500	4.3500	4.3500	4.3500	-0.458%	1	3,668	-66.667%
2026-05-29	4.7500	4.7500	4.3700	4.3700	-8.000%	79	3,668	-66.819%
2026-05-28	4.7200	5.1000	4.7200	4.7500	+1.064%	23	3,652	-69.474%
2026-05-27	4.8000	4.8500	4.5500	4.7000	0.000%	90	3,665	-69.149%
2026-05-26	4.5000	4.7000	4.4500	4.7000	-1.261%	39	3,655	-69.149%
2026-05-22	4.8000	4.8500	4.7400	4.7600	-3.838%	60	3,640	-69.538%
2026-05-21	4.9000	5.1000	4.9000	4.9500	+1.020%	503	3,191	-70.707%
2026-05-20	5.0000	5.0500	4.9000	4.9000	-14.035%	24	3,191	-70.408%
2026-05-19	5.8000	5.8000	5.6500	5.7000	+4.587%	10	3,185	-74.561%
2026-05-18	5.3000	5.4500	5.2500	5.4500	+0.926%	36	3,185	-73.394%
2026-05-15	5.4500	5.5000	5.3500	5.4000	+4.854%	27	3,185	-73.148%
2026-05-14	5.2500	5.4500	5.1500	5.1500	-2.830%	25	3,163	-71.845%
2026-05-13	5.2500	5.3000	5.2000	5.3000	+3.922%	34	3,150	-72.642%
2026-05-12	5.5000	5.5000	5.1000	5.1000	-1.923%	12	3,150	-71.569%
2026-05-11	5.2000	5.2000	5.2000	5.2000	0.000%	17	3,150	-72.115%
2026-05-08	5.2000	5.2000	5.2000	5.2000	+14.286%	62	3,167	-72.115%
2026-05-07	4.6000	4.6000	4.5500	4.5500	-9.000%	30	3,105	-68.132%
2026-05-05	5.0900	5.1200	5.0000	5.0000	-9.910%	214	3,088	-71.000%
2026-05-04	5.5000	5.5500	5.5000	5.5500	-0.893%	2	3,088	-73.874%
2026-04-29	5.6000	5.6000	5.6000	5.6000	+0.901%	1	3,088	-74.107%
2026-04-28	5.6000	5.6000	5.5500	5.5500	+2.778%	77	3,088	-73.874%
2026-04-27	5.5000	5.5000	5.4000	5.4000	-2.703%	115	3,013	-73.148%
2026-04-24	5.8000	5.8000	5.5500	5.5500	+4.915%	126	3,018	-73.874%
2026-04-23	5.3000	5.3700	5.2000	5.2900	+6.869%	318	3,115	-72.590%
2026-04-21	4.7500	5.0000	4.7500	4.9500	-1.000%	21	3,036	-70.707%
2026-04-20	5.0000	5.0000	5.0000	5.0000	+0.604%	20	3,037	-71.000%
2026-04-17	5.0000	5.0000	4.9700	4.9700	-7.963%	6	3,042	-70.825%
2026-04-16	5.4000	5.4000	5.4000	5.4000	+3.846%	5	3,038	-73.148%
2026-04-15	5.0000	5.2000	5.0000	5.2000	-3.704%	15	3,038	-72.115%
2026-04-14	5.6500	5.6500	5.3500	5.4000	-16.279%	11	3,043	-73.148%
2026-04-13	7.0500	7.0500	6.4500	6.4500	-3.731%	27	3,040	-77.519%
2026-04-10	6.7000	6.8500	6.6500	6.7000	-8.844%	44	3,053	-78.358%
2026-04-09	7.3500	7.3500	7.3500	7.3500	+0.685%	3	3,059	-80.272%
2026-04-08	7.1000	7.3500	7.1000	7.3000	-20.652%	22	3,059	-80.137%
2026-04-07	9.2000	9.2000	9.2000	9.2000	+0.546%	2	3,052	-84.239%
2026-04-06	9.1500	9.1500	9.1500	9.1500	-2.660%	2	3,050	-84.153%
2026-04-01	9.4500	9.4500	9.4000	9.4000	-22.506%	2	3,048	-84.574%
2026-03-30	12.1300	12.1300	12.1300	12.1300	+7.822%	1	3,048	-88.046%
2026-03-27	10.9500	11.2500	10.9500	11.2500	+11.166%	8	3,049	-87.111%
2026-03-23	10.1000	10.1200	10.1000	10.1200	-7.580%	6	3,049	-85.672%
2026-03-19	11.5000	11.5000	10.6500	10.9500	-0.455%	40	3,063	-86.758%
2026-03-18	11.0000	11.2500	11.0000	11.0000	-2.655%	73	3,082	-86.818%
2026-03-17	11.2000	11.3000	11.2000	11.3000	-5.360%	23	3,063	-87.168%
2026-03-16	12.0400	12.0400	11.6900	11.9400	-1.566%	30	3,054	-87.856%
2026-03-13	12.1300	12.1300	12.1300	12.1300	-4.488%	2	3,039	-88.046%
2026-03-12	12.4000	13.0000	12.4000	12.7000	+6.723%	17	3,037	-88.583%
2026-03-11	10.8500	11.9000	10.8500	11.9000	-2.459%	4	3,035	-87.815%
2026-03-09	13.9000	13.9000	12.2000	12.2000	-2.789%	98	3,033	-88.115%
2026-03-06	12.7500	12.8000	12.3500	12.5500	+11.655%	41	2,947	-88.446%
2026-03-05	10.9500	11.2400	10.9500	11.2400	+10.196%	5	2,920	-87.100%
2026-03-04	10.2900	10.2900	10.1500	10.2000	-6.849%	54	2,916	-85.784%
2026-02-27	10.4500	10.9500	10.4500	10.9500	+9.940%	91	3,022	-86.758%
2026-02-25	9.9600	9.9600	9.9600	9.9600	-14.138%	2	3,022	-85.442%
2026-02-24	11.2200	11.6000	11.2200	11.6000	+28.889%	5	3,022	-87.500%
2026-02-19	9.0500	9.0500	9.0000	9.0000	+6.132%	151	3,017	-83.889%
2026-02-18	8.4800	8.4800	8.4800	8.4800	-9.787%	1	2,887	-82.901%
2026-02-17	9.4000	9.4000	9.4000	9.4000	-11.321%	1	2,887	-84.574%
2026-02-13	10.9500	10.9500	10.6000	10.6000	+0.474%	5	2,881	-86.321%
2026-02-12	9.9000	10.7000	9.9000	10.5500	+32.704%	25	2,881	-86.256%
2026-02-11	7.6500	8.1500	7.6500	7.9500	+2.846%	24	2,867	-81.761%
2026-02-10	6.7000	7.8000	6.7000	7.7300	+15.373%	10	2,870	-81.242%
2026-02-09	7.0000	7.0000	6.6000	6.7000	-6.294%	94	2,866	-78.358%
2026-02-06	7.3500	7.4000	7.1500	7.1500	-19.482%	92	2,782	-79.720%
2026-02-05	9.0000	9.0000	8.8800	8.8800	+8.957%	2	2,753	-83.671%
2026-02-04	8.0500	8.1500	8.0500	8.1500	-6.322%	44	2,759	-82.209%
2026-01-30	8.7000	8.7000	8.7000	8.7000	-0.571%	8	2,723	-83.333%
2026-01-29	8.7500	8.7500	8.7500	8.7500	-3.740%	69	2,715	-83.429%
2026-01-28	8.8000	9.1100	8.8000	9.0900	+4.483%	179	2,715	-84.048%
2026-01-27	8.7800	8.7800	8.7000	8.7000	+1.163%	7	2,708	-83.333%
2026-01-23	8.6000	8.6000	8.6000	8.6000	-3.911%	66	2,701	-83.140%
2026-01-21	8.9500	8.9500	8.9500	8.9500	-5.789%	2	2,701	-83.799%
2026-01-20	8.4000	9.6500	8.4000	9.5000	+26.330%	10	2,701	-84.737%
2026-01-16	7.9500	7.9500	7.5200	7.5200	-20.423%	756	2,044	-80.718%
2026-01-14	9.3000	9.6300	9.2500	9.4500	+13.174%	78	2,044	-84.656%
2026-01-12	8.0000	8.4500	8.0000	8.3500	+11.333%	122	2,038	-82.635%
2026-01-09	7.7000	7.7000	7.4000	7.5000	-0.662%	14	1,949	-80.667%
2026-01-08	7.3500	7.5500	7.3500	7.5500	+1.342%	4	1,940	-80.795%
2026-01-07	7.5100	7.5100	7.4500	7.4500	+8.443%	2	1,936	-80.537%
2026-01-06	6.9800	6.9800	6.8700	6.8700	-0.435%	2	1,937	-78.894%
2026-01-05	7.3000	7.3000	6.9000	6.9000	-18.343%	7	1,935	-78.986%
2025-12-31	8.4500	8.4500	8.4500	8.4500	+0.595%	5	1,931	-82.840%
2025-12-30	8.3000	8.4000	8.3000	8.4000	+4.738%	506	1,931	-82.738%
2025-12-29	8.0200	8.0200	8.0000	8.0200	+5.111%	26	1,839	-81.920%
2025-12-26	7.6500	7.6500	7.6000	7.6300	+3.108%	667	1,816	-80.996%
2025-12-24	7.4000	7.4000	7.3500	7.4000	-2.632%	14	1,508	-80.405%
2025-12-23	8.0700	8.0700	7.6000	7.6000	-7.317%	6	1,508	-80.921%
2025-12-22	8.2900	8.2900	8.2000	8.2000	-5.747%	6	1,507	-82.317%
2025-12-19	8.7000	8.7000	8.7000	8.7000	-8.421%	2	1,503	-83.333%
2025-12-18	9.4000	9.6700	9.3000	9.5000	-5.473%	138	1,503	-84.737%
2025-12-16	9.7500	10.1000	9.7500	10.0500	+1.005%	71	1,371	-85.572%
2025-12-15	9.5000	9.9500	9.5000	9.9500	-1.093%	21	1,317	-85.427%
2025-12-12	9.6000	10.0600	9.6000	10.0600	-0.396%	27	1,305	-85.586%
2025-12-10	10.2300	10.2300	10.1000	10.1000	-7.678%	186	1,312	-85.644%
2025-12-09	11.2200	11.2200	10.8900	10.9400	-0.545%	87	1,319	-86.746%
2025-12-05	11.0000	11.0000	11.0000	11.0000	-1.257%	1	1,235	-86.818%
2025-12-04	11.0000	11.1400	10.9900	11.1400	-4.786%	14	1,235	-86.984%
2025-12-03	11.8000	11.8000	11.5000	11.7000	-8.235%	866	1,231	-87.607%
2025-12-02	12.7500	12.7500	12.7500	12.7500	-2.672%	20	569	-88.627%
2025-12-01	13.1000	13.1000	13.1000	13.1000	+1.550%	280	562	-88.931%
2025-11-28	12.9000	12.9000	12.9000	12.9000	-18.406%	1	282	-88.760%
2025-11-21	15.7000	15.8100	15.7000	15.8100	+13.252%	15	281	-90.829%
2025-11-20	13.9600	13.9600	13.9600	13.9600	-6.684%	10	281	-89.613%
2025-11-06	14.5200	14.9600	14.5200	14.9600	+6.477%	5	271	-90.307%
2025-11-05	14.0200	14.0500	14.0200	14.0500	-3.103%	3	267	-89.680%
2025-11-04	14.4000	14.5000	14.2500	14.5000	+0.694%	45	269	-90.000%
2025-10-28	14.4000	14.4000	14.4000	14.4000	+0.699%	16	267	-89.931%
2025-10-27	14.3000	14.3000	14.3000	14.3000	-17.101%	1	254	-89.860%
2025-10-22	17.2500	17.2500	17.2500	17.2500	+6.350%	20	254	-91.594%
2025-10-14	16.2200	16.2200	16.2200	16.2200	-10.634%	24	278	-91.060%
2025-10-10	17.8000	18.1500	17.6500	18.1500	+36.981%	36	254	-92.011%
2025-09-29	13.3000	13.3000	13.2500	13.2500	+1.533%	7	251	-89.057%
2025-09-26	13.0700	13.0700	13.0500	13.0500	+3.984%	8	245	-88.889%
2025-09-23	12.5500	12.5500	12.5500	12.5500	-3.536%	6	237	-88.446%
2025-09-22	12.8500	13.0100	12.8500	13.0100	-1.065%	2	231	-88.855%
2025-09-19	13.5200	13.5200	13.1500	13.1500	-2.230%	4	231	-88.973%
2025-09-18	13.3000	13.4500	13.3000	13.4500	-6.272%	218	227	-89.219%
2025-09-16	14.3500	14.3500	14.3500	14.3500	-1.914%	6	13	-89.895%
2025-09-15	14.3600	14.6300	14.3600	14.6300	-2.597%	2	7	-90.089%
2025-09-11	15.0200	15.0200	15.0200	15.0200	-2.468%	2	7	-90.346%
2025-09-09	15.1600	15.4000	15.1600	15.4000	-10.204%	2	9	-90.584%
2025-09-03	17.0500	17.1500	17.0500	17.1500	-8.141%	2	9	-91.545%
2025-08-20	18.6700	18.6700	18.6700	18.6700	+2.865%	2	9	-92.234%
2025-08-08	18.1500	18.1500	18.1500	18.1500	-45.902%	1	7	-92.011%
2025-03-21	33.5500	33.5500	33.5500	33.5500	0.000%	12	6	-95.678%