Dark

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

EOD

Sep 18, 2026

2.80-4.110%(-0.12)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.8500	2.8600	2.8000	2.8000	-4.110%	44	6,299	0.000%
2026-09-17	3.2000	3.3500	2.8300	2.9200	+1.742%	121	6,258	-4.110%
2026-09-16	2.6300	2.8700	2.5000	2.8700	+11.673%	204	6,247	-2.439%
2026-09-15	2.0500	2.7400	2.0500	2.5700	-3.019%	30	6,242	+8.949%
2026-09-14	2.5800	2.9500	2.3800	2.6500	+29.268%	7	6,239	+5.660%
2026-09-11	2.0200	2.0700	2.0000	2.0500	-10.480%	8	6,236	+36.585%
2026-09-10	2.2800	2.2900	2.2800	2.2900	+5.046%	19	6,235	+22.271%
2026-09-09	2.5000	2.5000	2.1400	2.1800	-3.111%	251	6,235	+28.440%
2026-09-08	2.3100	2.3100	2.2200	2.2500	+2.273%	472	6,050	+24.444%
2026-09-04	2.2700	2.2700	2.2000	2.2000	-10.204%	3	6,430	+27.273%
2026-09-03	2.4400	2.4500	2.4400	2.4500	-9.259%	6	6,430	+14.286%
2026-09-02	2.6000	2.7000	2.6000	2.7000	-8.163%	21	6,436	+3.704%
2026-09-01	2.7500	2.9700	2.7000	2.9400	-2.970%	35	6,418	-4.762%
2026-08-31	3.1000	3.1000	2.7900	3.0300	-5.313%	45	6,416	-7.591%
2026-08-27	3.2000	3.2000	3.2000	3.2000	+1.587%	4	6,397	-12.500%
2026-08-26	3.2700	3.2700	3.1500	3.1500	-8.696%	2	6,393	-11.111%
2026-08-24	3.4900	3.5000	3.4000	3.4500	-5.479%	39	6,393	-18.841%
2026-08-21	3.7000	3.7500	3.6500	3.6500	-5.195%	87	6,392	-23.288%
2026-08-20	3.5000	3.8500	3.4500	3.8500	+16.667%	130	6,389	-27.273%
2026-08-19	2.7700	3.3000	2.7700	3.3000	+26.923%	4	6,353	-15.152%
2026-08-18	2.7000	2.7000	2.6000	2.6000	+4.839%	12	6,349	+7.692%
2026-08-17	2.5100	2.5400	2.4400	2.4800	-2.362%	124	6,339	+12.903%
2026-08-14	2.4000	2.5700	2.4000	2.5400	-3.422%	18	6,266	+10.236%
2026-08-13	2.7800	2.8000	2.6300	2.6300	-4.710%	33	6,267	+6.464%
2026-08-12	2.9300	2.9300	2.7600	2.7600	-10.968%	2	6,257	+1.449%
2026-08-11	3.2500	3.2500	3.1000	3.1000	-6.061%	36	6,257	-9.677%
2026-08-10	3.3000	3.3000	3.2500	3.3000	-5.714%	32	6,271	-15.152%
2026-08-07	3.7000	3.7000	3.4500	3.5000	+2.941%	114	6,293	-20.000%
2026-08-06	3.2800	3.4900	3.2800	3.4000	+8.626%	103	6,301	-17.647%
2026-08-05	3.1300	3.1300	3.1300	3.1300	-7.396%	1	6,311	-10.543%
2026-08-04	3.5500	3.5500	3.3200	3.3800	-14.430%	12	6,312	-17.160%
2026-08-03	4.2300	4.2300	3.9500	3.9500	-10.227%	21	6,314	-29.114%
2026-07-31	4.4500	4.5500	4.4000	4.4000	-2.222%	39	6,334	-36.364%
2026-07-30	5.1500	5.4000	4.5000	4.5000	-22.414%	242	6,343	-37.778%
2026-07-29	4.7500	5.8000	4.7500	5.8000	+23.404%	446	6,320	-51.724%
2026-07-28	4.8000	4.8500	4.6500	4.7000	+3.070%	27	5,894	-40.426%
2026-07-27	4.3000	4.8500	4.2500	4.5600	-4.000%	192	5,893	-38.596%
2026-07-24	4.6000	4.7500	4.5500	4.7500	-1.042%	30	5,819	-41.053%
2026-07-23	4.9000	4.9000	4.7500	4.8000	+4.348%	38	5,826	-41.667%
2026-07-22	4.6000	4.6500	4.4500	4.6000	0.000%	10	5,821	-39.130%
2026-07-21	4.7500	4.7600	4.5200	4.6000	-17.117%	37	5,822	-39.130%
2026-07-20	5.3500	5.5500	5.2000	5.5500	+1.648%	497	5,833	-49.550%
2026-07-17	5.7000	5.7000	5.0000	5.4600	+13.750%	307	5,515	-48.718%
2026-07-16	4.5500	4.8000	4.5500	4.8000	+9.091%	98	5,428	-41.667%
2026-07-15	4.4000	4.5000	4.3500	4.4000	-2.004%	75	5,434	-36.364%
2026-07-14	3.0600	4.8200	3.0500	4.4900	+19.733%	75	5,408	-37.639%
2026-07-13	3.7500	3.8500	3.7500	3.7500	+8.696%	34	5,381	-25.333%
2026-07-10	3.5500	3.6000	3.4400	3.4500	-9.211%	96	5,354	-18.841%
2026-07-09	3.8000	3.8000	3.8000	3.8000	-6.404%	22	5,297	-26.316%
2026-07-08	3.8000	4.0600	3.7500	4.0600	+14.366%	52	5,285	-31.034%
2026-07-07	3.3000	3.5500	3.2900	3.5500	+4.412%	65	5,274	-21.127%
2026-07-06	3.4500	3.4500	3.4000	3.4000	-16.049%	29	5,235	-17.647%
2026-07-02	3.7500	4.1500	3.7500	4.0500	+9.459%	95	5,241	-30.864%
2026-07-01	3.9500	3.9500	3.7000	3.7000	-6.329%	102	5,241	-24.324%
2026-06-30	3.8500	4.0100	3.7600	3.9500	+11.268%	45	5,171	-29.114%
2026-06-29	3.5500	3.5700	3.4000	3.5500	-1.389%	88	5,153	-21.127%
2026-06-26	3.6500	3.6500	3.6000	3.6000	+7.143%	15	5,173	-22.222%
2026-06-25	3.4000	3.4000	3.3500	3.3600	-5.352%	11	5,163	-16.667%
2026-06-24	3.3500	3.5500	3.3500	3.5500	+9.231%	60	5,164	-21.127%
2026-06-23	3.4500	3.4500	3.2000	3.2500	+4.839%	69	5,180	-13.846%
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	-16.418%
2026-06-17	3.4500	3.5000	3.4000	3.4000	-10.526%	27	5,216	-17.647%
2026-06-16	3.9000	4.0500	3.7500	3.8000	-5.941%	201	5,213	-26.316%
2026-06-15	4.2500	4.2500	3.9500	4.0400	-11.983%	48	5,056	-30.693%
2026-06-12	4.6500	4.6500	4.5100	4.5900	-13.396%	43	5,033	-38.998%
2026-06-11	5.7800	5.7800	5.1500	5.3000	-10.924%	45	5,048	-47.170%
2026-06-10	5.9500	5.9500	5.9000	5.9500	+4.386%	10	5,052	-52.941%
2026-06-09	6.1000	6.3000	5.7000	5.7000	-1.893%	102	5,046	-50.877%
2026-06-08	5.9500	5.9500	5.7000	5.8100	-9.219%	15	5,092	-51.807%
2026-06-05	5.8000	6.4000	5.8000	6.4000	+13.274%	16	5,096	-56.250%
2026-06-04	6.0000	6.0000	5.6500	5.6500	-11.719%	42	5,084	-50.442%
2026-06-03	6.4000	6.8000	6.4000	6.4000	+3.226%	38	5,059	-56.250%
2026-06-02	6.7000	6.7000	6.2000	6.2000	-10.791%	19	5,049	-54.839%
2026-06-01	7.1500	7.2000	6.9500	6.9500	-5.442%	28	5,039	-59.712%
2026-05-29	7.5000	7.5000	7.2000	7.3500	-6.369%	69	5,030	-61.905%
2026-05-28	7.9500	7.9500	7.8500	7.8500	+2.883%	6	5,009	-64.331%
2026-05-27	7.7000	7.8000	7.6000	7.6300	-0.909%	338	5,009	-63.303%
2026-05-26	7.3000	7.7000	7.3000	7.7000	-1.028%	27	5,025	-63.636%
2026-05-22	7.7500	7.7800	7.7000	7.7800	-2.138%	67	4,975	-64.010%
2026-05-21	7.9000	8.2500	7.9000	7.9500	+1.274%	74	5,109	-64.780%
2026-05-20	8.0500	8.0500	7.8500	7.8500	-14.859%	159	5,109	-64.331%
2026-05-19	9.4500	9.4500	9.1000	9.2200	+4.181%	43	5,034	-69.631%
2026-05-18	8.3500	8.8500	8.3500	8.8500	+2.907%	34	5,034	-68.362%
2026-05-15	8.5500	8.6500	8.4000	8.6000	+2.381%	46	5,034	-67.442%
2026-05-14	8.2500	8.4000	8.1500	8.4000	+3.067%	32	5,027	-66.667%
2026-05-13	8.1900	8.2500	8.1500	8.1500	-4.118%	92	5,037	-65.644%
2026-05-12	8.5500	8.5500	8.5000	8.5000	+6.250%	12	5,037	-67.059%
2026-05-11	8.0400	8.0400	8.0000	8.0000	+1.266%	50	5,037	-65.000%
2026-05-08	7.6000	8.0500	7.6000	7.9000	+11.268%	179	4,997	-64.557%
2026-05-07	7.0000	7.1000	6.9200	7.1000	-6.209%	13	4,899	-60.563%
2026-05-06	7.2500	7.5700	7.2500	7.5700	-2.323%	65	4,902	-63.012%
2026-05-05	7.7500	7.7500	7.7000	7.7500	-8.824%	121	4,838	-63.871%
2026-05-04	8.5000	8.5500	8.4900	8.5000	+0.592%	37	4,801	-67.059%
2026-05-01	8.2000	8.4500	8.2000	8.4500	+4.321%	60	4,818	-66.864%
2026-04-30	8.0500	8.1000	8.0500	8.1000	-6.897%	110	4,818	-65.432%
2026-04-29	8.7000	8.7000	8.7000	8.7000	+2.959%	2	4,797	-67.816%
2026-04-28	7.7500	8.4500	7.7500	8.4500	+3.681%	132	4,796	-66.864%
2026-04-27	8.2000	8.2000	8.1500	8.1500	-2.976%	175	4,733	-65.644%
2026-04-24	8.4000	8.4500	8.4000	8.4000	+7.006%	128	4,578	-66.667%
2026-04-23	8.0000	8.0000	7.8500	7.8500	+0.641%	119	4,461	-64.331%
2026-04-22	8.0000	8.0000	7.8000	7.8000	+6.122%	324	4,342	-64.103%
2026-04-21	7.1700	7.3500	7.1700	7.3500	-1.606%	25	4,312	-61.905%
2026-04-20	7.4700	7.4700	7.4700	7.4700	-0.928%	7	4,312	-62.517%
2026-04-17	7.5900	7.5900	7.3200	7.5400	-3.949%	913	4,305	-62.865%
2026-04-15	7.3000	7.8500	7.3000	7.8500	0.000%	18	3,643	-64.331%
2026-04-14	8.6500	8.6500	7.8500	7.8500	-21.891%	107	3,633	-64.331%
2026-04-13	10.3000	10.3500	10.0500	10.0500	+0.601%	6	3,614	-72.139%
2026-04-10	10.0000	10.0000	9.7500	9.9900	-1.866%	6	3,677	-71.972%
2026-04-09	10.7500	10.7500	10.1800	10.1800	-5.302%	5	3,675	-72.495%
2026-04-08	10.6100	10.7700	10.5000	10.7500	-17.308%	2,038	3,735	-73.953%
2026-04-07	13.3000	13.3000	13.0000	13.0000	-0.383%	4	1,993	-78.462%
2026-04-06	13.0200	13.3500	13.0200	13.0500	-7.381%	8	1,991	-78.544%
2026-04-02	14.1500	14.1500	14.0900	14.0900	-2.559%	2	1,990	-80.128%
2026-03-31	15.9000	15.9000	14.4600	14.4600	-15.685%	3	1,990	-80.636%
2026-03-27	15.9000	17.1500	15.5500	17.1500	+22.939%	87	1,988	-83.673%
2026-03-24	15.4500	15.4500	13.9500	13.9500	-1.064%	409	2,041	-79.928%
2026-03-23	14.0600	14.1900	14.0600	14.1000	-12.693%	146	1,968	-80.142%
2026-03-20	15.5000	16.1500	15.5000	16.1500	-0.309%	3	1,954	-82.663%
2026-03-19	16.2000	16.2000	16.2000	16.2000	+0.124%	2	1,954	-82.716%
2026-03-18	15.9500	16.2000	15.8000	16.1800	-0.123%	367	1,954	-82.695%
2026-03-17	16.1500	16.3500	16.0500	16.2000	-4.425%	125	1,882	-82.716%
2026-03-16	16.8000	16.9500	16.8000	16.9500	-0.294%	70	1,906	-83.481%
2026-03-12	17.0000	17.0000	17.0000	17.0000	+5.919%	5	1,974	-83.529%
2026-03-10	15.9000	16.1000	15.4500	16.0500	-16.667%	142	1,979	-82.555%
2026-03-09	19.2600	19.2600	19.2600	19.2600	+7.119%	1	2,060	-85.462%
2026-03-06	17.9800	17.9800	17.9800	17.9800	+12.025%	2	2,061	-84.427%
2026-03-05	16.0500	16.0500	16.0500	16.0500	+4.221%	3	2,063	-82.555%
2026-03-02	16.1900	16.1900	15.2000	15.4000	-2.900%	22	2,060	-81.818%
2026-02-27	15.2500	16.0500	15.0000	15.8600	+24.392%	131	2,071	-82.346%
2026-02-26	13.2000	13.3000	12.7000	12.7500	-6.866%	201	2,063	-78.039%
2026-02-25	14.4000	14.4500	13.6500	13.6900	-13.245%	487	1,530	-79.547%
2026-02-24	16.3000	16.3000	15.4000	15.7800	+5.060%	15	1,530	-82.256%
2026-02-23	13.7500	15.0200	13.7500	15.0200	+16.434%	3	1,536	-81.358%
2026-02-20	13.6500	13.6500	12.9000	12.9000	-3.371%	22	1,535	-78.295%
2026-02-19	13.4500	13.4500	12.9000	13.3500	+7.229%	48	1,514	-79.026%
2026-02-18	12.6500	12.6500	12.4500	12.4500	-11.514%	9	1,505	-77.510%
2026-02-17	14.2000	14.2000	14.0700	14.0700	-8.932%	29	1,496	-80.100%
2026-02-13	15.9000	15.9000	15.0000	15.4500	+0.980%	22	1,463	-81.877%
2026-02-12	12.2500	15.3000	12.2500	15.3000	+29.442%	343	1,463	-81.699%
2026-02-11	11.9000	11.9000	11.8000	11.8200	+19.394%	12	1,400	-76.311%
2026-02-10	9.6500	9.9000	9.6500	9.9000	-5.624%	5	1,394	-71.717%
2026-02-09	10.2500	10.4900	10.2500	10.4900	-2.870%	14	1,397	-73.308%
2026-02-06	11.0500	11.0500	10.6000	10.8000	-17.557%	133	1,407	-74.074%
2026-02-05	13.8000	13.8000	13.1000	13.1000	+10.084%	354	1,380	-78.626%
2026-02-04	11.2000	11.9000	11.1000	11.9000	-4.032%	137	1,061	-76.471%
2026-02-03	11.8000	12.4000	11.8000	12.4000	+2.058%	4	1,059	-77.419%
2026-02-02	12.5500	12.6000	12.1000	12.1500	-5.226%	52	1,055	-76.955%
2026-01-30	12.8000	12.8500	12.8000	12.8200	-3.245%	22	1,003	-78.159%
2026-01-29	13.3000	13.3000	13.2500	13.2500	0.000%	14	981	-78.868%
2026-01-28	13.2500	13.2500	13.2500	13.2500	+1.533%	7	967	-78.868%
2026-01-27	13.0500	13.0500	13.0500	13.0500	+1.874%	4	960	-78.544%
2026-01-26	12.9500	13.0500	12.8000	12.8100	-3.684%	34	956	-78.142%
2026-01-23	13.0500	13.4500	13.0500	13.3000	+5.556%	202	938	-78.947%
2026-01-22	13.1500	13.2500	12.6000	12.6000	-5.970%	31	936	-77.778%
2026-01-21	13.0500	13.6500	13.0000	13.4000	-4.965%	112	913	-79.104%
2026-01-20	12.5500	14.1000	12.5500	14.1000	+22.609%	108	823	-80.142%
2026-01-16	11.5000	12.3000	11.5000	11.5000	-3.604%	20	705	-75.652%
2026-01-15	11.8600	12.1000	11.8600	11.9300	-13.425%	18	705	-76.530%
2026-01-14	13.6500	14.3000	13.6500	13.7800	+18.283%	23	691	-79.681%
2026-01-13	12.4000	12.7000	11.1500	11.6500	-3.560%	95	690	-75.966%
2026-01-12	12.1900	12.1900	11.8400	12.0800	+9.025%	120	675	-76.821%
2026-01-09	11.1000	11.1500	11.0800	11.0800	+0.636%	11	631	-74.729%
2026-01-08	11.0100	11.0100	11.0100	11.0100	-1.256%	1	627	-74.569%
2026-01-07	11.1000	11.1500	11.1000	11.1500	+8.780%	5	627	-74.888%
2026-01-05	10.2500	10.2500	10.2500	10.2500	-15.984%	3	620	-72.683%
2026-01-02	12.2000	12.2000	12.2000	12.2000	-1.692%	1	620	-77.049%
2025-12-31	12.2500	12.4500	12.2500	12.4100	+0.731%	50	615	-77.438%
2025-12-30	12.5700	12.5700	12.3200	12.3200	+6.390%	16	615	-77.273%
2025-12-26	11.5800	11.5800	11.5800	11.5800	+7.821%	2	604	-75.820%
2025-12-24	10.7000	10.7400	10.7000	10.7400	-5.291%	2	604	-73.929%
2025-12-23	11.0200	11.3400	11.0200	11.3400	-3.898%	2	604	-75.309%
2025-12-22	12.0000	12.0000	11.7000	11.8000	-8.810%	612	604	-76.271%
2025-12-19	12.9400	12.9400	12.9400	12.9400	-5.547%	2	71	-78.362%
2025-12-18	13.6800	13.7000	13.6500	13.7000	-5.842%	24	70	-79.562%
2025-12-16	14.5500	14.5500	14.5000	14.5500	+1.748%	3	65	-80.756%
2025-12-12	14.3000	14.3000	14.3000	14.3000	-8.626%	5	64	-80.420%
2025-12-08	15.6500	15.6500	15.6500	15.6500	-3.514%	10	65	-82.109%
2025-12-04	16.2200	16.2200	16.2200	16.2200	-19.901%	10	55	-82.737%
2025-10-28	20.1500	20.2500	20.1500	20.2500	+2.792%	2	45	-86.173%
2025-09-30	19.7000	19.7000	19.7000	19.7000	+5.630%	6	46	-85.787%
2025-09-22	18.6000	18.6500	18.6000	18.6500	-9.334%	36	41	-84.987%
2025-09-15	20.4300	20.5700	20.4300	20.5700	-3.518%	2	6	-86.388%
2025-09-11	21.1500	21.3200	21.1500	21.3200	-14.481%	2	6	-86.867%
2025-08-21	24.8500	24.9300	24.8500	24.9300	+0.524%	2	6	-88.769%
2025-08-11	24.8000	24.8000	24.8000	24.8000	-1.392%	1	5	-88.710%
2025-08-07	25.1500	25.1500	25.1500	25.1500	+0.802%	1	4	-88.867%
2025-08-06	24.9500	24.9500	24.9500	24.9500	-2.157%	3	3	-88.778%
2025-08-05	25.5000	25.5000	25.5000	25.5000	0.000%	1	1	-89.020%