Dark

C20270115P115
C Jan 15 2027 115.00 Put (C270115P00115000)
option OPRA

EOD

Aug 6, 2026

3.40+8.626%(+0.27)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.2800	3.4900	3.2800	3.4000	+8.626%	103	6,301	0.000%
2026-08-05	3.1300	3.1300	3.1300	3.1300	-7.396%	1	6,311	+8.626%
2026-08-04	3.5500	3.5500	3.3200	3.3800	-14.430%	12	6,312	+0.592%
2026-08-03	4.2300	4.2300	3.9500	3.9500	-10.227%	21	6,314	-13.924%
2026-07-31	4.4500	4.5500	4.4000	4.4000	-2.222%	39	6,334	-22.727%
2026-07-30	5.1500	5.4000	4.5000	4.5000	-22.414%	242	6,343	-24.444%
2026-07-29	4.7500	5.8000	4.7500	5.8000	+23.404%	446	6,320	-41.379%
2026-07-28	4.8000	4.8500	4.6500	4.7000	+3.070%	27	5,894	-27.660%
2026-07-27	4.3000	4.8500	4.2500	4.5600	-4.000%	192	5,893	-25.439%
2026-07-24	4.6000	4.7500	4.5500	4.7500	-1.042%	30	5,819	-28.421%
2026-07-23	4.9000	4.9000	4.7500	4.8000	+4.348%	38	5,826	-29.167%
2026-07-22	4.6000	4.6500	4.4500	4.6000	0.000%	10	5,821	-26.087%
2026-07-21	4.7500	4.7600	4.5200	4.6000	-17.117%	37	5,822	-26.087%
2026-07-20	5.3500	5.5500	5.2000	5.5500	+1.648%	497	5,833	-38.739%
2026-07-17	5.7000	5.7000	5.0000	5.4600	+13.750%	307	5,515	-37.729%
2026-07-16	4.5500	4.8000	4.5500	4.8000	+9.091%	98	5,428	-29.167%
2026-07-15	4.4000	4.5000	4.3500	4.4000	-2.004%	75	5,434	-22.727%
2026-07-14	3.0600	4.8200	3.0500	4.4900	+19.733%	75	5,408	-24.276%
2026-07-13	3.7500	3.8500	3.7500	3.7500	+8.696%	34	5,381	-9.333%
2026-07-10	3.5500	3.6000	3.4400	3.4500	-9.211%	96	5,354	-1.449%
2026-07-09	3.8000	3.8000	3.8000	3.8000	-6.404%	22	5,297	-10.526%
2026-07-08	3.8000	4.0600	3.7500	4.0600	+14.366%	52	5,285	-16.256%
2026-07-07	3.3000	3.5500	3.2900	3.5500	+4.412%	65	5,274	-4.225%
2026-07-06	3.4500	3.4500	3.4000	3.4000	-16.049%	29	5,235	0.000%
2026-07-02	3.7500	4.1500	3.7500	4.0500	+9.459%	95	5,241	-16.049%
2026-07-01	3.9500	3.9500	3.7000	3.7000	-6.329%	102	5,241	-8.108%
2026-06-30	3.8500	4.0100	3.7600	3.9500	+11.268%	45	5,171	-13.924%
2026-06-29	3.5500	3.5700	3.4000	3.5500	-1.389%	88	5,153	-4.225%
2026-06-26	3.6500	3.6500	3.6000	3.6000	+7.143%	15	5,173	-5.556%
2026-06-25	3.4000	3.4000	3.3500	3.3600	-5.352%	11	5,163	+1.190%
2026-06-24	3.3500	3.5500	3.3500	3.5500	+9.231%	60	5,164	-4.225%
2026-06-23	3.4500	3.4500	3.2000	3.2500	+4.839%	69	5,180	+4.615%
2026-06-22	3.3000	3.3000	3.1000	3.1000	-7.463%	24	5,216	+9.677%
2026-06-18	3.2500	3.3500	3.2500	3.3500	-1.471%	27	5,216	+1.493%
2026-06-17	3.4500	3.5000	3.4000	3.4000	-10.526%	27	5,216	0.000%
2026-06-16	3.9000	4.0500	3.7500	3.8000	-5.941%	201	5,213	-10.526%
2026-06-15	4.2500	4.2500	3.9500	4.0400	-11.983%	48	5,056	-15.842%
2026-06-12	4.6500	4.6500	4.5100	4.5900	-13.396%	43	5,033	-25.926%
2026-06-11	5.7800	5.7800	5.1500	5.3000	-10.924%	45	5,048	-35.849%
2026-06-10	5.9500	5.9500	5.9000	5.9500	+4.386%	10	5,052	-42.857%
2026-06-09	6.1000	6.3000	5.7000	5.7000	-1.893%	102	5,046	-40.351%
2026-06-08	5.9500	5.9500	5.7000	5.8100	-9.219%	15	5,092	-41.480%
2026-06-05	5.8000	6.4000	5.8000	6.4000	+13.274%	16	5,096	-46.875%
2026-06-04	6.0000	6.0000	5.6500	5.6500	-11.719%	42	5,084	-39.823%
2026-06-03	6.4000	6.8000	6.4000	6.4000	+3.226%	38	5,059	-46.875%
2026-06-02	6.7000	6.7000	6.2000	6.2000	-10.791%	19	5,049	-45.161%
2026-06-01	7.1500	7.2000	6.9500	6.9500	-5.442%	28	5,039	-51.079%
2026-05-29	7.5000	7.5000	7.2000	7.3500	-6.369%	69	5,030	-53.741%
2026-05-28	7.9500	7.9500	7.8500	7.8500	+2.883%	6	5,009	-56.688%
2026-05-27	7.7000	7.8000	7.6000	7.6300	-0.909%	338	5,009	-55.439%
2026-05-26	7.3000	7.7000	7.3000	7.7000	-1.028%	27	5,025	-55.844%
2026-05-22	7.7500	7.7800	7.7000	7.7800	-2.138%	67	4,975	-56.298%
2026-05-21	7.9000	8.2500	7.9000	7.9500	+1.274%	74	5,109	-57.233%
2026-05-20	8.0500	8.0500	7.8500	7.8500	-14.859%	159	5,109	-56.688%
2026-05-19	9.4500	9.4500	9.1000	9.2200	+4.181%	43	5,034	-63.124%
2026-05-18	8.3500	8.8500	8.3500	8.8500	+2.907%	34	5,034	-61.582%
2026-05-15	8.5500	8.6500	8.4000	8.6000	+2.381%	46	5,034	-60.465%
2026-05-14	8.2500	8.4000	8.1500	8.4000	+3.067%	32	5,027	-59.524%
2026-05-13	8.1900	8.2500	8.1500	8.1500	-4.118%	92	5,037	-58.282%
2026-05-12	8.5500	8.5500	8.5000	8.5000	+6.250%	12	5,037	-60.000%
2026-05-11	8.0400	8.0400	8.0000	8.0000	+1.266%	50	5,037	-57.500%
2026-05-08	7.6000	8.0500	7.6000	7.9000	+11.268%	179	4,997	-56.962%
2026-05-07	7.0000	7.1000	6.9200	7.1000	-6.209%	13	4,899	-52.113%
2026-05-06	7.2500	7.5700	7.2500	7.5700	-2.323%	65	4,902	-55.086%
2026-05-05	7.7500	7.7500	7.7000	7.7500	-8.824%	121	4,838	-56.129%
2026-05-04	8.5000	8.5500	8.4900	8.5000	+0.592%	37	4,801	-60.000%
2026-05-01	8.2000	8.4500	8.2000	8.4500	+4.321%	60	4,818	-59.763%
2026-04-30	8.0500	8.1000	8.0500	8.1000	-6.897%	110	4,818	-58.025%
2026-04-29	8.7000	8.7000	8.7000	8.7000	+2.959%	2	4,797	-60.920%
2026-04-28	7.7500	8.4500	7.7500	8.4500	+3.681%	132	4,796	-59.763%
2026-04-27	8.2000	8.2000	8.1500	8.1500	-2.976%	175	4,733	-58.282%
2026-04-24	8.4000	8.4500	8.4000	8.4000	+7.006%	128	4,578	-59.524%
2026-04-23	8.0000	8.0000	7.8500	7.8500	+0.641%	119	4,461	-56.688%
2026-04-22	8.0000	8.0000	7.8000	7.8000	+6.122%	324	4,342	-56.410%
2026-04-21	7.1700	7.3500	7.1700	7.3500	-1.606%	25	4,312	-53.741%
2026-04-20	7.4700	7.4700	7.4700	7.4700	-0.928%	7	4,312	-54.485%
2026-04-17	7.5900	7.5900	7.3200	7.5400	-3.949%	913	4,305	-54.907%
2026-04-15	7.3000	7.8500	7.3000	7.8500	0.000%	18	3,643	-56.688%
2026-04-14	8.6500	8.6500	7.8500	7.8500	-21.891%	107	3,633	-56.688%
2026-04-13	10.3000	10.3500	10.0500	10.0500	+0.601%	6	3,614	-66.169%
2026-04-10	10.0000	10.0000	9.7500	9.9900	-1.866%	6	3,677	-65.966%
2026-04-09	10.7500	10.7500	10.1800	10.1800	-5.302%	5	3,675	-66.601%
2026-04-08	10.6100	10.7700	10.5000	10.7500	-17.308%	2,038	3,735	-68.372%
2026-04-07	13.3000	13.3000	13.0000	13.0000	-0.383%	4	1,993	-73.846%
2026-04-06	13.0200	13.3500	13.0200	13.0500	-7.381%	8	1,991	-73.946%
2026-04-02	14.1500	14.1500	14.0900	14.0900	-2.559%	2	1,990	-75.869%
2026-03-31	15.9000	15.9000	14.4600	14.4600	-15.685%	3	1,990	-76.487%
2026-03-27	15.9000	17.1500	15.5500	17.1500	+22.939%	87	1,988	-80.175%
2026-03-24	15.4500	15.4500	13.9500	13.9500	-1.064%	409	2,041	-75.627%
2026-03-23	14.0600	14.1900	14.0600	14.1000	-12.693%	146	1,968	-75.887%
2026-03-20	15.5000	16.1500	15.5000	16.1500	-0.309%	3	1,954	-78.947%
2026-03-19	16.2000	16.2000	16.2000	16.2000	+0.124%	2	1,954	-79.012%
2026-03-18	15.9500	16.2000	15.8000	16.1800	-0.123%	367	1,954	-78.986%
2026-03-17	16.1500	16.3500	16.0500	16.2000	-4.425%	125	1,882	-79.012%
2026-03-16	16.8000	16.9500	16.8000	16.9500	-0.294%	70	1,906	-79.941%
2026-03-12	17.0000	17.0000	17.0000	17.0000	+5.919%	5	1,974	-80.000%
2026-03-10	15.9000	16.1000	15.4500	16.0500	-16.667%	142	1,979	-78.816%
2026-03-09	19.2600	19.2600	19.2600	19.2600	+7.119%	1	2,060	-82.347%
2026-03-06	17.9800	17.9800	17.9800	17.9800	+12.025%	2	2,061	-81.090%
2026-03-05	16.0500	16.0500	16.0500	16.0500	+4.221%	3	2,063	-78.816%
2026-03-02	16.1900	16.1900	15.2000	15.4000	-2.900%	22	2,060	-77.922%
2026-02-27	15.2500	16.0500	15.0000	15.8600	+24.392%	131	2,071	-78.562%
2026-02-26	13.2000	13.3000	12.7000	12.7500	-6.866%	201	2,063	-73.333%
2026-02-25	14.4000	14.4500	13.6500	13.6900	-13.245%	487	1,530	-75.164%
2026-02-24	16.3000	16.3000	15.4000	15.7800	+5.060%	15	1,530	-78.454%
2026-02-23	13.7500	15.0200	13.7500	15.0200	+16.434%	3	1,536	-77.364%
2026-02-20	13.6500	13.6500	12.9000	12.9000	-3.371%	22	1,535	-73.643%
2026-02-19	13.4500	13.4500	12.9000	13.3500	+7.229%	48	1,514	-74.532%
2026-02-18	12.6500	12.6500	12.4500	12.4500	-11.514%	9	1,505	-72.691%
2026-02-17	14.2000	14.2000	14.0700	14.0700	-8.932%	29	1,496	-75.835%
2026-02-13	15.9000	15.9000	15.0000	15.4500	+0.980%	22	1,463	-77.994%
2026-02-12	12.2500	15.3000	12.2500	15.3000	+29.442%	343	1,463	-77.778%
2026-02-11	11.9000	11.9000	11.8000	11.8200	+19.394%	12	1,400	-71.235%
2026-02-10	9.6500	9.9000	9.6500	9.9000	-5.624%	5	1,394	-65.657%
2026-02-09	10.2500	10.4900	10.2500	10.4900	-2.870%	14	1,397	-67.588%
2026-02-06	11.0500	11.0500	10.6000	10.8000	-17.557%	133	1,407	-68.519%
2026-02-05	13.8000	13.8000	13.1000	13.1000	+10.084%	354	1,380	-74.046%
2026-02-04	11.2000	11.9000	11.1000	11.9000	-4.032%	137	1,061	-71.429%
2026-02-03	11.8000	12.4000	11.8000	12.4000	+2.058%	4	1,059	-72.581%
2026-02-02	12.5500	12.6000	12.1000	12.1500	-5.226%	52	1,055	-72.016%
2026-01-30	12.8000	12.8500	12.8000	12.8200	-3.245%	22	1,003	-73.479%
2026-01-29	13.3000	13.3000	13.2500	13.2500	0.000%	14	981	-74.340%
2026-01-28	13.2500	13.2500	13.2500	13.2500	+1.533%	7	967	-74.340%
2026-01-27	13.0500	13.0500	13.0500	13.0500	+1.874%	4	960	-73.946%
2026-01-26	12.9500	13.0500	12.8000	12.8100	-3.684%	34	956	-73.458%
2026-01-23	13.0500	13.4500	13.0500	13.3000	+5.556%	202	938	-74.436%
2026-01-22	13.1500	13.2500	12.6000	12.6000	-5.970%	31	936	-73.016%
2026-01-21	13.0500	13.6500	13.0000	13.4000	-4.965%	112	913	-74.627%
2026-01-20	12.5500	14.1000	12.5500	14.1000	+22.609%	108	823	-75.887%
2026-01-16	11.5000	12.3000	11.5000	11.5000	-3.604%	20	705	-70.435%
2026-01-15	11.8600	12.1000	11.8600	11.9300	-13.425%	18	705	-71.500%
2026-01-14	13.6500	14.3000	13.6500	13.7800	+18.283%	23	691	-75.327%
2026-01-13	12.4000	12.7000	11.1500	11.6500	-3.560%	95	690	-70.815%
2026-01-12	12.1900	12.1900	11.8400	12.0800	+9.025%	120	675	-71.854%
2026-01-09	11.1000	11.1500	11.0800	11.0800	+0.636%	11	631	-69.314%
2026-01-08	11.0100	11.0100	11.0100	11.0100	-1.256%	1	627	-69.119%
2026-01-07	11.1000	11.1500	11.1000	11.1500	+8.780%	5	627	-69.507%
2026-01-05	10.2500	10.2500	10.2500	10.2500	-15.984%	3	620	-66.829%
2026-01-02	12.2000	12.2000	12.2000	12.2000	-1.692%	1	620	-72.131%
2025-12-31	12.2500	12.4500	12.2500	12.4100	+0.731%	50	615	-72.603%
2025-12-30	12.5700	12.5700	12.3200	12.3200	+6.390%	16	615	-72.403%
2025-12-26	11.5800	11.5800	11.5800	11.5800	+7.821%	2	604	-70.639%
2025-12-24	10.7000	10.7400	10.7000	10.7400	-5.291%	2	604	-68.343%
2025-12-23	11.0200	11.3400	11.0200	11.3400	-3.898%	2	604	-70.018%
2025-12-22	12.0000	12.0000	11.7000	11.8000	-8.810%	612	604	-71.186%
2025-12-19	12.9400	12.9400	12.9400	12.9400	-5.547%	2	71	-73.725%
2025-12-18	13.6800	13.7000	13.6500	13.7000	-5.842%	24	70	-75.182%
2025-12-16	14.5500	14.5500	14.5000	14.5500	+1.748%	3	65	-76.632%
2025-12-12	14.3000	14.3000	14.3000	14.3000	-8.626%	5	64	-76.224%
2025-12-08	15.6500	15.6500	15.6500	15.6500	-3.514%	10	65	-78.275%
2025-12-04	16.2200	16.2200	16.2200	16.2200	-19.901%	10	55	-79.038%
2025-10-28	20.1500	20.2500	20.1500	20.2500	+2.792%	2	45	-83.210%
2025-09-30	19.7000	19.7000	19.7000	19.7000	+5.630%	6	46	-82.741%
2025-09-22	18.6000	18.6500	18.6000	18.6500	-9.334%	36	41	-81.769%
2025-09-15	20.4300	20.5700	20.4300	20.5700	-3.518%	2	6	-83.471%
2025-09-11	21.1500	21.3200	21.1500	21.3200	-14.481%	2	6	-84.053%
2025-08-21	24.8500	24.9300	24.8500	24.9300	+0.524%	2	6	-86.362%
2025-08-11	24.8000	24.8000	24.8000	24.8000	-1.392%	1	5	-86.290%
2025-08-07	25.1500	25.1500	25.1500	25.1500	+0.802%	1	4	-86.481%
2025-08-06	24.9500	24.9500	24.9500	24.9500	-2.157%	3	3	-86.373%
2025-08-05	25.5000	25.5000	25.5000	25.5000	0.000%	1	1	-86.667%