Dark

C20270115P120
C Jan 15 2027 120.00 Put (C270115P00120000)
option OPRA

EOD

Sep 18, 2026

4.000.000%(0.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	4.0500	4.0500	3.9700	4.0000	0.000%	8	4,378	0.000%
2026-09-17	4.5500	4.7000	3.8000	4.0000	-8.676%	85	4,376	0.000%
2026-09-16	3.5500	4.3800	3.4500	4.3800	+25.143%	209	4,321	-8.676%
2026-09-15	3.5000	3.9000	3.5000	3.5000	-1.408%	26	4,163	+14.286%
2026-09-14	3.5500	4.0500	3.5500	3.5500	+20.339%	17	4,142	+12.676%
2026-09-11	2.9700	2.9700	2.9100	2.9500	-7.524%	12	4,143	+35.593%
2026-09-10	3.1500	3.1900	3.0000	3.1900	+1.270%	35	4,135	+25.392%
2026-09-09	3.4000	3.4000	3.0500	3.1500	0.000%	44	4,135	+26.984%
2026-09-08	3.1500	3.1500	3.1500	3.1500	+3.279%	54	4,146	+26.984%
2026-09-04	3.3000	3.3000	3.0000	3.0500	+3.390%	89	4,137	+31.148%
2026-09-03	3.3500	3.3500	2.9500	2.9500	-21.333%	18	4,137	+35.593%
2026-09-02	3.9000	3.9000	3.5500	3.7500	-8.537%	34	4,120	+6.667%
2026-09-01	4.0000	4.1400	3.7500	4.1000	-3.073%	47	4,115	-2.439%
2026-08-31	4.3000	4.3500	4.1500	4.2300	+1.928%	97	4,103	-5.437%
2026-08-28	4.1000	4.1500	4.1000	4.1500	-2.353%	7	4,026	-3.614%
2026-08-27	4.2000	4.3000	4.2000	4.2500	+2.410%	266	4,022	-5.882%
2026-08-26	4.2000	4.2000	4.1500	4.1500	-3.488%	21	3,826	-3.614%
2026-08-25	4.6500	4.6500	4.2500	4.3000	-9.474%	369	3,840	-6.977%
2026-08-24	4.7500	4.7500	4.7500	4.7500	-3.061%	1	3,799	-15.789%
2026-08-21	4.8500	5.1500	4.8500	4.9000	-3.922%	104	3,799	-18.367%
2026-08-20	4.8000	5.1000	4.5500	5.1000	+12.088%	112	3,867	-21.569%
2026-08-19	4.3500	4.5500	4.3500	4.5500	+25.000%	7	3,824	-12.088%
2026-08-18	3.7000	3.7000	3.6400	3.6400	+5.507%	29	3,823	+9.890%
2026-08-17	3.4500	3.4700	3.4000	3.4500	-3.361%	86	3,797	+15.942%
2026-08-14	3.4000	3.6500	3.3500	3.5700	-0.833%	46	3,807	+12.045%
2026-08-13	3.8000	3.8200	3.6000	3.6000	-4.000%	53	3,784	+11.111%
2026-08-12	3.8500	4.0000	3.7500	3.7500	-13.793%	84	3,754	+6.667%
2026-08-11	4.3500	4.3500	4.2000	4.3500	-1.136%	29	3,745	-8.046%
2026-08-10	4.5000	4.6000	4.4000	4.4000	-6.383%	40	3,740	-9.091%
2026-08-07	4.9000	4.9000	4.7000	4.7000	+9.302%	24	3,733	-14.894%
2026-08-06	4.3000	4.3000	4.3000	4.3000	+2.381%	1	3,730	-6.977%
2026-08-05	4.1500	4.2500	4.1000	4.2000	-5.618%	55	3,729	-4.762%
2026-08-04	4.6000	4.6500	4.4000	4.4500	-14.751%	10	3,756	-10.112%
2026-08-03	5.7000	5.7000	5.2200	5.2200	-9.217%	32	3,748	-23.372%
2026-07-31	5.8000	6.0500	5.7000	5.7500	-3.361%	125	3,719	-30.435%
2026-07-30	6.2500	6.5500	5.9500	5.9500	-17.931%	96	3,656	-32.773%
2026-07-29	6.4500	7.2500	6.4000	7.2500	+20.833%	34	3,643	-44.828%
2026-07-28	6.0500	6.0500	6.0000	6.0000	-1.639%	6	3,628	-33.333%
2026-07-27	5.9000	6.1000	5.9000	6.1000	-0.651%	12	3,624	-34.426%
2026-07-24	6.2500	6.2500	5.9000	6.1400	+1.488%	65	3,623	-34.853%
2026-07-23	6.2500	6.3500	6.0500	6.0500	0.000%	24	3,564	-33.884%
2026-07-22	6.0500	6.0500	6.0500	6.0500	+1.681%	25	3,553	-33.884%
2026-07-21	6.2500	6.3000	5.9000	5.9500	-16.783%	129	3,538	-32.773%
2026-07-20	6.8000	7.1500	6.8000	7.1500	+2.878%	2	3,464	-44.056%
2026-07-17	6.9500	7.1100	6.8000	6.9500	+7.752%	221	3,465	-42.446%
2026-07-16	6.0000	6.4500	5.9000	6.4500	+13.158%	42	3,483	-37.984%
2026-07-15	6.0000	6.0000	5.6000	5.7000	-8.065%	61	3,482	-29.825%
2026-07-14	4.0900	6.2000	3.9500	6.2000	+31.915%	25	3,457	-35.484%
2026-07-13	4.8500	5.0500	4.7000	4.7000	+2.845%	55	3,457	-14.894%
2026-07-10	4.6500	4.6500	4.4500	4.5700	-7.677%	30	3,418	-12.473%
2026-07-09	4.9500	5.0500	4.9000	4.9500	-3.509%	54	3,404	-19.192%
2026-07-08	5.0000	5.3400	5.0000	5.1300	+11.280%	121	3,379	-22.027%
2026-07-07	4.3500	4.6100	4.3500	4.6100	+4.773%	21	3,301	-13.232%
2026-07-06	4.4500	4.8000	4.3500	4.4000	-12.000%	143	3,295	-9.091%
2026-07-02	4.9000	5.0000	4.9000	5.0000	0.000%	14	3,320	-20.000%
2026-07-01	5.2800	5.3400	4.7500	5.0000	-1.961%	91	3,320	-20.000%
2026-06-30	5.0000	5.1000	4.8000	5.1000	+13.333%	524	3,343	-21.569%
2026-06-29	4.6600	4.6600	4.5000	4.5000	-7.598%	21	3,165	-11.111%
2026-06-26	4.6500	4.8700	4.6500	4.8700	+13.256%	74	3,150	-17.864%
2026-06-25	4.0000	4.3000	4.0000	4.3000	-4.444%	86	3,140	-6.977%
2026-06-24	4.3500	4.5000	4.2500	4.5000	+9.756%	70	3,071	-11.111%
2026-06-23	4.5000	4.5000	4.1000	4.1000	-1.205%	78	3,067	-2.439%
2026-06-22	4.1500	4.1500	4.0500	4.1500	-5.682%	80	3,114	-3.614%
2026-06-18	4.0900	4.4700	3.9500	4.4000	+3.529%	790	3,491	-9.091%
2026-06-17	4.3500	4.4000	4.2500	4.2500	-11.458%	28	3,491	-5.882%
2026-06-16	5.1000	5.1000	4.7500	4.8000	-6.433%	803	3,506	-16.667%
2026-06-15	5.1500	5.3500	5.0500	5.1300	-10.783%	46	3,439	-22.027%
2026-06-12	6.2000	6.2000	5.6000	5.7500	-13.273%	50	3,434	-30.435%
2026-06-11	7.0500	7.2000	6.6300	6.6300	-8.552%	55	3,422	-39.668%
2026-06-09	7.0000	7.7100	7.0000	7.2500	-0.685%	42	3,377	-44.828%
2026-06-08	7.5500	7.6000	7.1300	7.3000	-9.317%	40	3,357	-45.205%
2026-06-05	7.3000	8.0500	7.3000	8.0500	+13.380%	38	3,353	-50.311%
2026-06-04	7.4400	7.4400	7.0600	7.1000	-15.476%	1,014	3,354	-43.662%
2026-06-03	8.4000	8.4500	8.3500	8.4000	0.000%	41	3,729	-52.381%
2026-06-02	8.1000	8.4000	8.1000	8.4000	-3.559%	20	3,707	-52.381%
2026-06-01	8.8000	8.8000	8.7100	8.7100	-4.286%	6	3,711	-54.076%
2026-05-29	9.1100	9.1100	9.1000	9.1000	-5.699%	7	3,709	-56.044%
2026-05-27	9.5500	9.6500	9.5500	9.6500	+2.660%	10	3,709	-58.549%
2026-05-26	9.1500	9.4000	9.1500	9.4000	-3.590%	15	3,699	-57.447%
2026-05-22	9.5000	9.7500	9.5000	9.7500	-2.500%	36	3,674	-58.974%
2026-05-21	9.9000	10.2000	9.8500	10.0000	+0.503%	24	3,674	-60.000%
2026-05-20	11.3500	11.3500	9.9500	9.9500	-14.224%	13	3,674	-59.799%
2026-05-19	11.6000	11.6000	11.3700	11.6000	+8.920%	16	3,673	-65.517%
2026-05-18	10.3500	10.6500	10.3500	10.6500	0.000%	9	3,673	-62.441%
2026-05-15	10.5000	10.7000	10.3500	10.6500	+2.899%	54	3,673	-62.441%
2026-05-14	10.2500	10.4000	10.0500	10.3500	+2.985%	12	3,637	-61.353%
2026-05-13	10.0500	10.0500	10.0500	10.0500	-2.142%	3	3,634	-60.199%
2026-05-12	10.3500	10.4000	10.2700	10.2700	+2.700%	8	3,634	-61.052%
2026-05-11	9.8600	10.0000	9.8600	10.0000	+3.627%	9	3,634	-60.000%
2026-05-08	9.6500	9.6500	9.6500	9.6500	+9.659%	20	3,634	-58.549%
2026-05-07	9.2000	9.2000	8.7000	8.8000	-15.385%	34	3,630	-54.545%
2026-05-04	10.6900	10.7500	10.3500	10.4000	+3.483%	22	3,625	-61.538%
2026-05-01	9.9500	10.2000	9.9400	10.0500	+2.030%	10	3,643	-60.199%
2026-04-30	9.8500	9.8500	9.8000	9.8500	-0.505%	40	3,643	-59.391%
2026-04-29	10.0000	10.2500	9.9000	9.9000	-1.980%	5	3,638	-59.596%
2026-04-28	10.1500	10.1500	10.1000	10.1000	+3.061%	6	3,640	-60.396%
2026-04-27	9.8000	9.9000	9.8000	9.8000	-2.970%	20	3,639	-59.184%
2026-04-24	10.2000	10.2000	10.0500	10.1000	+2.330%	17	3,626	-60.396%
2026-04-23	9.8700	9.8700	9.8700	9.8700	+3.351%	3	3,627	-59.473%
2026-04-22	9.4500	9.5500	9.3500	9.5500	+7.303%	310	3,630	-58.115%
2026-04-21	8.9500	8.9500	8.8500	8.9000	-1.111%	18	3,636	-55.056%
2026-04-17	8.9500	9.0000	8.9000	9.0000	-8.629%	155	3,636	-55.556%
2026-04-16	9.7200	9.8500	9.7200	9.8500	+6.717%	2	3,498	-59.391%
2026-04-15	9.2200	9.3100	8.9600	9.2300	-1.809%	20	3,496	-56.663%
2026-04-14	9.8600	9.8600	9.4000	9.4000	-23.887%	14	3,479	-57.447%
2026-04-13	12.3500	12.3500	12.3500	12.3500	+4.661%	2	3,475	-67.611%
2026-04-10	11.8000	11.8000	11.8000	11.8000	-5.524%	2	3,473	-66.102%
2026-04-09	12.8000	12.8000	12.4900	12.4900	-0.873%	9	3,471	-67.974%
2026-04-08	13.0100	13.0100	12.2500	12.6000	-20.253%	2,067	3,472	-68.254%
2026-04-07	15.8000	15.8000	15.8000	15.8000	+3.268%	2	3,819	-74.684%
2026-04-06	15.3000	15.3000	15.3000	15.3000	-18.400%	2	3,819	-73.856%
2026-03-27	18.3000	18.7500	18.3000	18.7500	+8.696%	21	3,819	-78.667%
2026-03-26	17.2500	17.2500	17.2500	17.2500	+6.154%	1	3,831	-76.812%
2026-03-25	16.1000	16.2500	16.1000	16.2500	-1.515%	4	3,830	-75.385%
2026-03-24	17.7300	17.7300	16.5000	16.5000	-12.141%	36	3,827	-75.758%
2026-03-18	18.9000	18.9000	18.7800	18.7800	+2.343%	32	3,824	-78.701%
2026-03-17	18.8000	18.8000	18.3500	18.3500	-10.706%	6	3,844	-78.202%
2026-03-13	20.2000	20.5500	20.0000	20.5500	-0.243%	30	3,844	-80.535%
2026-03-12	21.5000	21.5000	20.6000	20.6000	+4.304%	43	3,841	-80.583%
2026-03-11	19.7500	19.7500	19.7500	19.7500	-12.996%	40	3,881	-79.747%
2026-03-09	22.7600	22.7600	22.7000	22.7000	+7.583%	5	3,843	-82.379%
2026-03-06	22.4600	22.4600	20.9900	21.1000	+11.053%	45	3,849	-81.043%
2026-03-05	19.0000	19.0000	19.0000	19.0000	+5.263%	40	3,849	-78.947%
2026-03-03	18.1000	18.3000	18.0500	18.0500	-4.749%	8	3,832	-77.839%
2026-02-27	18.9500	18.9500	18.9500	18.9500	+25.497%	70	3,831	-78.892%
2026-02-26	15.7500	15.7500	15.1000	15.1000	-7.645%	132	3,790	-73.510%
2026-02-25	17.3600	17.3600	16.3500	16.3500	-17.215%	9	3,728	-75.535%
2026-02-24	19.2500	19.7500	19.2500	19.7500	+9.418%	4	3,728	-79.747%
2026-02-23	15.1000	18.0500	15.1000	18.0500	+16.452%	7	3,728	-77.839%
2026-02-20	15.9000	15.9500	15.5000	15.5000	-4.025%	12	3,735	-74.194%
2026-02-19	15.6500	16.1500	15.6500	16.1500	+7.667%	21	3,723	-75.232%
2026-02-18	15.2000	15.2000	14.8500	15.0000	-11.243%	5	3,713	-73.333%
2026-02-17	16.3200	16.9000	16.3200	16.9000	-6.630%	15	3,711	-76.331%
2026-02-13	18.4000	18.4000	18.1000	18.1000	+23.129%	2	3,713	-77.901%
2026-02-11	13.5000	14.7000	13.4500	14.7000	+11.364%	18	3,713	-72.789%
2026-02-10	11.8500	13.6000	11.8000	13.2000	+11.392%	17	3,710	-69.697%
2026-02-09	12.4000	12.4000	11.8500	11.8500	-7.782%	219	3,706	-66.245%
2026-02-06	13.1000	13.1500	12.7000	12.8500	-17.628%	734	3,594	-68.872%
2026-02-05	16.0500	16.1000	15.6000	15.6000	+8.333%	57	3,398	-74.359%
2026-02-04	13.5000	14.4000	13.5000	14.4000	-1.031%	2,015	3,353	-72.222%
2026-02-03	14.2500	14.9500	13.6100	14.5500	+0.345%	1,098	1,361	-72.509%
2026-02-02	14.9000	14.9000	14.5000	14.5000	-5.844%	70	408	-72.414%
2026-01-30	15.4000	15.4200	15.4000	15.4000	-2.222%	11	345	-74.026%
2026-01-29	16.2000	16.2000	15.7500	15.7500	-0.943%	31	334	-74.603%
2026-01-28	15.9000	15.9000	15.9000	15.9000	+1.274%	5	321	-74.843%
2026-01-27	15.7000	15.7000	15.7000	15.7000	+3.630%	4	321	-74.522%
2026-01-22	15.5000	15.5000	14.8000	15.1500	-1.623%	47	317	-73.597%
2026-01-21	15.6000	16.1000	15.4000	15.4000	-7.508%	26	290	-74.026%
2026-01-20	15.0500	16.6500	14.8000	16.6500	+19.784%	81	280	-75.976%
2026-01-16	13.8500	13.9000	13.5000	13.9000	-18.235%	31	213	-71.223%
2026-01-14	17.0500	17.0500	17.0000	17.0000	+16.120%	2	213	-76.471%
2026-01-13	14.5100	14.6400	14.5100	14.6400	-2.074%	5	214	-72.678%
2026-01-12	14.5500	14.9500	14.5500	14.9500	+10.495%	7	214	-73.244%
2026-01-09	13.7000	13.7000	13.5300	13.5300	+2.890%	5	208	-70.436%
2026-01-08	13.2000	13.2000	13.1500	13.1500	-2.593%	4	208	-69.582%
2026-01-07	12.9600	13.5000	12.9600	13.5000	+7.143%	15	204	-70.370%
2026-01-06	12.4500	12.6000	12.4000	12.6000	+4.132%	12	200	-68.254%
2026-01-05	12.8700	12.8700	12.1000	12.1000	-17.406%	7	191	-66.942%
2026-01-02	14.7500	14.7500	14.6500	14.6500	-1.014%	2	187	-72.696%
2025-12-31	14.8000	14.8000	14.8000	14.8000	-0.337%	4	185	-72.973%
2025-12-30	14.8500	14.8500	14.8500	14.8500	+4.211%	4	185	-73.064%
2025-12-29	14.2500	14.2500	14.2500	14.2500	+9.615%	1	185	-71.930%
2025-12-24	13.0000	13.0000	13.0000	13.0000	-5.109%	1	185	-69.231%
2025-12-23	13.6700	13.7000	13.6700	13.7000	-3.860%	110	185	-70.803%
2025-12-22	14.1500	14.2500	14.1000	14.2500	-7.528%	90	75	-71.930%
2025-12-19	15.3500	15.4100	15.3500	15.4100	-5.460%	16	83	-74.043%
2025-12-18	16.3000	16.3000	16.3000	16.3000	-5.780%	1	68	-75.460%
2025-12-16	17.3000	17.3000	17.2500	17.3000	+1.170%	4	67	-76.879%
2025-12-12	16.9000	17.1000	16.9000	17.1000	-8.703%	15	65	-76.608%
2025-12-08	18.7300	18.7300	18.7300	18.7300	-14.279%	5	66	-78.644%
2025-12-01	21.9000	21.9000	21.8500	21.8500	-16.603%	10	61	-81.693%
2025-11-18	26.3000	26.3000	26.2000	26.2000	+10.084%	10	56	-84.733%
2025-11-13	23.9000	23.9000	23.7500	23.8000	-3.566%	18	51	-83.193%
2025-11-04	24.6800	24.6800	24.6800	24.6800	-0.884%	5	35	-83.793%
2025-10-20	24.9000	24.9000	24.9000	24.9000	+7.328%	2	35	-83.936%
2025-10-15	23.2000	23.2000	23.2000	23.2000	-9.728%	2	35	-82.759%
2025-10-08	25.5200	25.7000	25.5200	25.7000	+1.984%	2	35	-84.436%
2025-10-06	25.0900	25.2500	25.0200	25.2000	+10.429%	4	35	-84.127%
2025-09-30	22.8200	22.8200	22.8200	22.8200	+0.088%	1	35	-82.472%
2025-09-25	22.8000	22.8000	22.8000	22.8000	+1.831%	2	35	-82.456%
2025-09-18	22.2200	22.3900	22.2200	22.3900	-6.122%	2	33	-82.135%
2025-09-16	23.8500	23.8500	23.8500	23.8500	-0.542%	10	33	-83.229%
2025-09-15	23.8100	23.9800	23.8100	23.9800	-13.834%	2	23	-83.319%
2025-09-03	27.6400	27.8300	27.6400	27.8300	-4.528%	2	23	-85.627%
2025-08-21	29.1500	29.1500	29.1200	29.1500	+3.369%	6	23	-86.278%
2025-08-08	29.1000	29.1000	28.2000	28.2000	-5.051%	5	19	-85.816%
2025-08-07	29.7000	29.7000	29.7000	29.7000	+3.125%	1	15	-86.532%
2025-08-04	28.8000	28.8000	28.8000	28.8000	-4.319%	1	14	-86.111%
2025-08-01	30.6000	30.6000	30.1000	30.1000	+10.256%	12	13	-86.711%
2025-07-31	27.3000	27.3000	27.3000	27.3000	0.000%	1	1	-85.348%