Dark

C20270115P110
C Jan 15 2027 110.00 Put (C270115P00110000)
option OPRA

EOD

Sep 17, 2026

2.00-4.762%(-0.10)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.3200	2.3200	2.0000	2.0000	-4.762%	9	8,195	0.000%
2026-09-16	1.8500	2.1000	1.8500	2.1000	+21.387%	11	8,195	-4.762%
2026-09-15	1.8700	1.8700	1.7300	1.7300	-1.143%	2	8,185	+15.607%
2026-09-14	1.7500	1.7500	1.7500	1.7500	+8.025%	1	8,184	+14.286%
2026-09-10	1.5400	1.6200	1.5100	1.6200	+5.195%	217	8,183	+23.457%
2026-09-09	1.5400	1.5400	1.5400	1.5400	-7.229%	42	8,043	+29.870%
2026-09-08	1.5900	1.6600	1.5900	1.6600	+4.403%	9	8,001	+20.482%
2026-09-04	1.5400	1.6200	1.5400	1.5900	+7.432%	64	7,983	+25.786%
2026-09-03	1.5100	1.5100	1.4800	1.4800	-20.430%	6	7,983	+35.135%
2026-09-02	1.8500	1.8600	1.8500	1.8600	-10.577%	19	7,979	+7.527%
2026-09-01	2.0000	2.0900	2.0000	2.0800	-7.556%	20	7,974	-3.846%
2026-08-25	2.4400	2.4400	2.2500	2.2500	-14.773%	186	7,964	-11.111%
2026-08-21	2.6900	2.6900	2.6400	2.6400	+3.937%	14	7,786	-24.242%
2026-08-20	2.5300	2.5400	2.5300	2.5400	+23.902%	54	7,786	-21.260%
2026-08-19	2.0700	2.0700	2.0500	2.0500	+13.889%	4	7,738	-2.439%
2026-08-17	1.7200	1.8100	1.7200	1.8000	-1.099%	90	7,738	+11.111%
2026-08-14	1.7700	1.8700	1.6500	1.8200	-5.208%	56	7,757	+9.890%
2026-08-13	1.9000	1.9200	1.9000	1.9200	-3.030%	3	7,739	+4.167%
2026-08-12	2.0700	2.0700	1.9700	1.9800	-11.211%	174	7,739	+1.010%
2026-08-11	2.3800	2.3800	2.2300	2.2300	-7.469%	72	7,582	-10.314%
2026-08-10	2.3800	2.4100	2.3700	2.4100	-6.226%	21	7,516	-17.012%
2026-08-07	2.6800	2.6800	2.5700	2.5700	+1.984%	16	7,517	-22.179%
2026-08-06	2.5100	2.5200	2.5000	2.5200	+10.044%	27	7,523	-20.635%
2026-08-05	2.2900	2.2900	2.2900	2.2900	-23.920%	5	7,506	-12.664%
2026-08-03	3.0100	3.0200	2.9900	3.0100	-9.337%	24	7,506	-33.555%
2026-07-31	3.4000	3.4000	3.3200	3.3200	-6.479%	202	7,500	-39.759%
2026-07-30	3.9000	3.9000	3.5500	3.5500	-15.877%	77	7,482	-43.662%
2026-07-29	4.2300	4.2300	4.2200	4.2200	+17.222%	2	7,469	-52.607%
2026-07-28	3.5500	3.6000	3.5500	3.6000	0.000%	38	7,467	-44.444%
2026-07-24	3.5900	3.6000	3.5900	3.6000	-1.370%	60	7,485	-44.444%
2026-07-23	3.6500	3.6500	3.6500	3.6500	+3.399%	10	7,463	-45.205%
2026-07-21	3.7500	3.7500	3.5300	3.5300	-15.952%	44	7,473	-43.343%
2026-07-20	3.9400	4.2000	3.9400	4.2000	+2.439%	33	7,459	-52.381%
2026-07-17	4.2500	4.2500	3.8000	4.1000	+10.811%	3,117	7,404	-51.220%
2026-07-16	3.3300	3.7000	3.3300	3.7000	+12.121%	29	4,416	-45.946%
2026-07-15	3.3800	3.3800	3.2500	3.3000	-7.042%	67	4,432	-39.394%
2026-07-14	2.4700	3.5500	2.2600	3.5500	+24.561%	176	4,403	-43.662%
2026-07-13	2.9100	2.9100	2.8500	2.8500	+8.365%	5	4,267	-29.825%
2026-07-10	2.6500	2.6500	2.6300	2.6300	-12.333%	20	4,266	-23.954%
2026-07-09	3.0000	3.0000	3.0000	3.0000	-3.226%	1	4,250	-33.333%
2026-07-08	3.0500	3.1000	3.0500	3.1000	+14.815%	32	4,250	-35.484%
2026-07-07	2.6100	2.7000	2.6100	2.7000	+2.662%	10	4,239	-25.926%
2026-07-06	2.6400	2.7700	2.6200	2.6300	-12.333%	26	4,238	-23.954%
2026-07-02	2.8900	3.0000	2.8900	3.0000	+2.389%	11	4,243	-33.333%
2026-07-01	2.9300	2.9300	2.9300	2.9300	-5.484%	1	4,243	-31.741%
2026-06-30	3.0500	3.1000	2.9800	3.1000	+20.623%	55	4,243	-35.484%
2026-06-25	2.4000	2.6400	2.4000	2.5700	-5.515%	215	4,225	-22.179%
2026-06-24	2.5900	2.7700	2.5900	2.7200	+8.367%	75	4,203	-26.471%
2026-06-23	2.5100	2.5100	2.5100	2.5100	+0.400%	1	4,207	-20.319%
2026-06-22	2.5300	2.5400	2.4000	2.5000	-6.367%	10	4,207	-20.000%
2026-06-18	2.4800	2.6700	2.4800	2.6700	-3.957%	13	4,198	-25.094%
2026-06-17	2.6400	2.7800	2.6200	2.7800	-8.553%	10	4,198	-28.058%
2026-06-16	3.0700	3.0700	3.0000	3.0400	-6.462%	26	4,197	-34.211%
2026-06-15	3.3000	3.4000	3.1100	3.2500	-11.685%	16	4,181	-38.462%
2026-06-12	3.7000	3.7000	3.6500	3.6800	-12.381%	64	4,174	-45.652%
2026-06-11	4.4500	4.4500	4.2000	4.2000	-13.402%	6	4,147	-52.381%
2026-06-10	4.4500	4.8500	4.4500	4.8500	+3.191%	2	4,142	-58.763%
2026-06-09	4.4500	4.8000	4.4500	4.7000	+2.397%	12	4,142	-57.447%
2026-06-08	4.5000	4.5900	4.5000	4.5900	-9.109%	29	4,143	-56.427%
2026-06-05	4.6000	5.0500	4.6000	5.0500	+12.975%	38	4,149	-60.396%
2026-06-04	4.8000	4.8500	4.4500	4.4700	-11.485%	17	4,140	-55.257%
2026-06-03	5.0500	5.3000	5.0500	5.0500	+4.124%	24	4,135	-60.396%
2026-06-02	4.8000	5.2600	4.8000	4.8500	-11.818%	7	4,124	-58.763%
2026-06-01	5.6000	5.7500	5.5000	5.5000	-5.172%	41	4,122	-63.636%
2026-05-29	6.1500	6.1500	5.6500	5.8000	-7.937%	24	4,122	-65.517%
2026-05-28	6.1000	6.3000	6.1000	6.3000	+5.000%	86	4,103	-68.254%
2026-05-27	6.1000	6.2000	6.0000	6.0000	+0.840%	28	4,084	-66.667%
2026-05-26	5.7500	5.9500	5.7500	5.9500	-1.653%	12	4,066	-66.387%
2026-05-22	6.1000	6.1500	6.0500	6.0500	-2.419%	29	4,032	-66.942%
2026-05-21	6.4500	6.4500	6.2000	6.2000	-0.800%	48	4,028	-67.742%
2026-05-20	6.3500	6.3500	6.2500	6.2500	-16.107%	33	4,028	-68.000%
2026-05-19	7.3500	7.4500	7.2000	7.4500	+7.971%	27	3,894	-73.154%
2026-05-18	6.7000	6.9000	6.6000	6.9000	-0.576%	167	3,894	-71.014%
2026-05-15	6.8500	7.0000	6.7500	6.9400	+5.954%	132	3,894	-71.182%
2026-05-14	6.5300	6.8500	6.4600	6.5500	-4.380%	151	3,880	-69.466%
2026-05-13	6.5500	6.9000	6.5000	6.8500	+7.874%	148	3,808	-70.803%
2026-05-12	6.9000	6.9000	6.3500	6.3500	-0.781%	16	3,808	-68.504%
2026-05-11	6.4500	6.4500	6.4000	6.4000	+11.888%	5	3,808	-68.750%
2026-05-07	5.6300	5.7200	5.6300	5.7200	-6.992%	755	3,806	-65.035%
2026-05-06	5.5000	6.1500	5.5000	6.1500	-12.143%	15	3,051	-67.480%
2026-05-04	6.9000	7.0000	6.9000	7.0000	+5.263%	74	3,045	-71.429%
2026-04-30	6.5500	6.6500	6.5000	6.6500	-5.674%	199	3,044	-69.925%
2026-04-29	6.9000	7.0500	6.8000	7.0500	+3.676%	98	3,046	-71.631%
2026-04-28	6.6000	6.8500	6.6000	6.8000	+1.493%	104	3,033	-70.588%
2026-04-27	6.7500	6.7500	6.7000	6.7000	-2.190%	42	3,023	-70.149%
2026-04-24	6.8500	6.9500	6.8500	6.8500	+3.788%	75	3,014	-70.803%
2026-04-23	6.6000	6.6000	6.6000	6.6000	+5.600%	20	3,004	-69.697%
2026-04-22	6.2500	6.2500	6.2500	6.2500	+4.167%	1	3,004	-68.000%
2026-04-21	5.7500	6.1500	5.7500	6.0000	-3.226%	105	3,099	-66.667%
2026-04-20	6.2000	6.2000	6.2000	6.2000	+2.990%	3	3,099	-67.742%
2026-04-17	6.1000	6.1000	6.0200	6.0200	-8.788%	5	3,099	-66.777%
2026-04-16	6.5100	6.7500	6.4500	6.6000	+3.125%	1,092	3,094	-69.697%
2026-04-15	6.3000	6.4000	6.0000	6.4000	-1.538%	14	2,495	-68.750%
2026-04-14	7.1000	7.1000	6.5000	6.5000	-20.441%	226	2,483	-69.231%
2026-04-13	8.5500	8.5500	8.1700	8.1700	-0.366%	7	2,362	-75.520%
2026-04-10	8.4500	8.4500	8.0000	8.2000	-1.205%	95	2,360	-75.610%
2026-04-09	8.9000	8.9000	8.2500	8.3000	-3.488%	6	2,350	-75.904%
2026-04-08	8.9700	8.9700	8.6000	8.6000	-21.461%	9	2,353	-76.744%
2026-04-07	11.1000	11.1000	10.9500	10.9500	-0.273%	3	2,353	-81.735%
2026-04-06	11.0000	11.0000	10.9800	10.9800	-7.185%	5	2,354	-81.785%
2026-04-02	11.8300	11.8300	11.8300	11.8300	+4.229%	1	2,355	-83.094%
2026-04-01	11.3500	11.4500	11.3500	11.3500	-7.724%	4	2,355	-82.379%
2026-03-31	12.3000	12.3000	12.3000	12.3000	-17.172%	13	2,354	-83.740%
2026-03-30	14.4500	14.8500	14.4500	14.8500	+1.020%	6	2,341	-86.532%
2026-03-27	13.0500	15.0800	12.8500	14.7000	+27.273%	139	2,338	-86.395%
2026-03-25	11.4000	11.6000	11.4000	11.5500	+0.087%	71	2,144	-82.684%
2026-03-24	11.5000	11.5400	11.5000	11.5400	-1.787%	2	2,196	-82.669%
2026-03-23	11.8400	11.8400	11.7500	11.7500	-13.284%	143	2,196	-82.979%
2026-03-20	12.8500	13.5500	12.8500	13.5500	-0.733%	6	2,183	-85.240%
2026-03-19	14.0500	14.0500	13.6500	13.6500	+3.019%	4	2,183	-85.348%
2026-03-18	13.3500	13.4000	13.2500	13.2500	-1.852%	72	2,185	-84.906%
2026-03-17	13.4500	13.7000	13.4500	13.5000	-4.930%	64	2,170	-85.185%
2026-03-16	14.1000	14.2500	14.0000	14.2000	-5.960%	48	2,195	-85.915%
2026-03-12	15.1000	15.1000	15.1000	15.1000	+5.965%	2	2,227	-86.755%
2026-03-11	14.2500	14.2500	14.2500	14.2500	+6.343%	2	2,225	-85.965%
2026-03-10	12.9500	13.4000	12.9500	13.4000	-15.987%	11	2,223	-85.075%
2026-03-09	16.6400	16.6400	15.9500	15.9500	+6.333%	46	2,223	-87.461%
2026-03-06	16.2500	16.3900	15.0000	15.0000	+11.524%	170	2,194	-86.667%
2026-03-05	13.2300	13.5000	13.2300	13.4500	+8.907%	20	2,031	-85.130%
2026-03-04	12.3000	12.4500	12.3000	12.3500	-1.750%	19	2,011	-83.806%
2026-03-03	12.8500	12.8500	12.5700	12.5700	-1.024%	309	2,007	-84.089%
2026-03-02	13.6000	13.6000	12.7000	12.7000	-4.869%	12	1,723	-84.252%
2026-02-27	13.0000	13.7000	12.7000	13.3500	+25.943%	264	1,723	-85.019%
2026-02-26	10.6000	10.6000	10.6000	10.6000	-9.402%	20	1,792	-81.132%
2026-02-25	11.7000	11.7000	11.7000	11.7000	-10.000%	4	1,792	-82.906%
2026-02-24	13.6000	13.8000	13.0000	13.0000	+24.402%	46	1,792	-84.615%
2026-02-20	11.3000	11.3000	10.4500	10.4500	+1.162%	22	1,791	-80.861%
2026-02-18	10.5500	10.5500	10.3300	10.3300	-10.174%	5	1,771	-80.639%
2026-02-17	11.6700	11.7800	11.4000	11.5000	-11.674%	758	1,774	-82.609%
2026-02-13	13.3000	13.3000	12.6000	13.0200	+4.160%	130	922	-84.639%
2026-02-12	10.3000	12.8600	10.3000	12.5000	+24.378%	67	922	-84.000%
2026-02-11	9.8000	10.0500	9.7000	10.0500	+19.643%	98	891	-80.100%
2026-02-09	8.6500	8.6500	8.4000	8.4000	-3.448%	14	889	-76.190%
2026-02-06	9.0000	9.0000	8.7000	8.7000	-20.475%	39	903	-77.011%
2026-02-05	11.1700	11.1700	10.9400	10.9400	+11.066%	12	890	-81.718%
2026-02-04	9.8000	9.9000	9.8000	9.8500	-1.500%	34	880	-79.695%
2026-02-02	10.0000	10.0000	10.0000	10.0000	-5.660%	10	882	-80.000%
2026-01-30	10.4500	10.8800	10.3500	10.6000	-2.304%	16	892	-81.132%
2026-01-29	10.8500	10.8500	10.8500	10.8500	-0.913%	2	895	-81.567%
2026-01-28	10.5500	11.0000	10.5500	10.9500	+1.860%	10	895	-81.735%
2026-01-27	10.7500	10.7500	10.7300	10.7500	+1.896%	8	895	-81.395%
2026-01-26	10.7500	10.7500	10.5500	10.5500	-4.091%	4	893	-81.043%
2026-01-23	10.5100	11.0500	10.5100	11.0000	+4.265%	95	894	-81.818%
2026-01-22	10.8500	10.8500	10.3500	10.5500	-3.741%	55	812	-81.043%
2026-01-21	10.7500	10.9600	10.7000	10.9600	-6.325%	54	844	-81.752%
2026-01-20	10.3000	11.7000	10.3000	11.7000	+25.134%	10	794	-82.906%
2026-01-16	9.4500	9.4500	9.3500	9.3500	-4.592%	12	807	-78.610%
2026-01-15	9.8500	9.9000	9.8000	9.8000	-15.152%	36	807	-79.592%
2026-01-14	11.2700	11.8700	11.2700	11.5500	+9.583%	53	788	-82.684%
2026-01-13	10.1400	10.5400	10.1400	10.5400	+4.876%	9	753	-81.025%
2026-01-12	10.3600	10.3600	10.0500	10.0500	+9.836%	288	744	-80.100%
2026-01-09	9.1500	9.3000	9.1500	9.1500	0.000%	62	478	-78.142%
2026-01-08	9.1500	9.1500	9.1500	9.1500	+0.660%	1	479	-78.142%
2026-01-07	9.1900	9.2500	9.0900	9.0900	+3.886%	3	478	-77.998%
2026-01-06	8.4100	8.7500	8.4100	8.7500	+3.673%	3	475	-77.143%
2026-01-05	8.2800	8.5000	8.2800	8.4400	-16.683%	110	474	-76.303%
2026-01-02	10.1300	10.1300	10.1300	10.1300	-2.126%	20	372	-80.257%
2025-12-31	10.3500	10.3500	10.3500	10.3500	+0.976%	15	342	-80.676%
2025-12-30	10.2000	10.2500	10.2000	10.2500	+3.535%	6	342	-80.488%
2025-12-29	9.6500	9.9400	9.6200	9.9000	+6.452%	136	341	-79.798%
2025-12-26	9.0000	9.3000	9.0000	9.3000	+3.333%	27	299	-78.495%
2025-12-24	9.0000	9.0000	9.0000	9.0000	-6.929%	10	276	-77.778%
2025-12-23	9.6700	9.6700	9.6700	9.6700	-3.300%	1	276	-79.317%
2025-12-22	10.3000	10.3000	10.0000	10.0000	-6.977%	7	276	-80.000%
2025-12-19	10.7500	10.7500	10.7500	10.7500	-5.286%	2	278	-81.395%
2025-12-18	11.3500	11.3500	11.3500	11.3500	-8.097%	162	278	-82.379%
2025-12-16	11.6000	12.3500	11.5500	12.3500	+6.926%	11	185	-83.806%
2025-12-15	11.6000	11.6600	11.5500	11.5500	-5.328%	5	184	-82.684%
2025-12-10	12.2000	12.2500	12.2000	12.2000	-4.762%	143	183	-83.607%
2025-12-09	12.9500	12.9500	12.8000	12.8100	-2.288%	66	81	-84.387%
2025-12-08	13.1100	13.1100	13.1100	13.1100	-4.655%	5	48	-84.744%
2025-12-04	13.5500	13.7500	13.5500	13.7500	-1.079%	2	48	-85.455%
2025-12-03	13.8100	13.9000	13.8100	13.9000	-29.262%	9	47	-85.612%
2025-11-18	19.7000	19.7000	19.6500	19.6500	+8.864%	10	49	-89.822%
2025-11-17	18.0500	18.0500	18.0500	18.0500	+4.942%	2	44	-88.920%
2025-10-28	17.2000	17.2000	17.1500	17.2000	-8.120%	26	43	-88.372%
2025-10-08	18.5600	18.7200	18.5600	18.7200	+3.712%	2	28	-89.316%
2025-10-06	18.0500	18.0500	18.0500	18.0500	+15.115%	1	28	-88.920%
2025-09-22	15.4200	15.6800	15.4200	15.6800	-11.712%	2	27	-87.245%
2025-09-12	17.7600	17.7600	17.7600	17.7600	-3.426%	2	27	-88.739%
2025-09-09	18.2600	18.3900	18.2600	18.3900	-8.507%	2	25	-89.125%
2025-09-05	20.0000	20.1000	20.0000	20.1000	-1.277%	2	25	-90.050%
2025-09-03	20.2100	20.3600	20.2100	20.3600	+6.374%	2	25	-90.177%
2025-08-29	19.0500	19.1400	19.0500	19.1400	-3.819%	2	25	-89.551%
2025-08-22	19.9000	19.9000	19.9000	19.9000	-6.353%	10	25	-89.950%
2025-08-21	21.5000	21.5000	21.1800	21.2500	0.000%	4	15	-90.588%
2025-08-11	21.2500	21.2500	21.2500	21.2500	+0.711%	1	13	-90.588%
2025-08-08	21.1000	21.1000	21.1000	21.1000	-0.939%	1	12	-90.521%
2025-08-06	21.3000	21.3000	21.3000	21.3000	-4.270%	1	11	-90.610%
2025-07-17	22.2500	22.2500	22.2500	22.2500	0.000%	10	10	-91.011%