Dark

C20270115P125
C Jan 15 2027 125.00 Put (C270115P00125000)
option OPRA

EOD

Aug 6, 2026

6.20+11.712%(+0.65)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.7800	6.2500	5.7800	6.2000	+11.712%	29	9,996	0.000%
2026-08-05	5.5000	5.5500	5.4600	5.5500	-3.478%	5	9,981	+11.712%
2026-08-04	6.1500	6.1500	5.7300	5.7500	-17.740%	140	9,985	+7.826%
2026-08-03	7.3200	7.3200	6.9800	6.9900	-6.800%	33	9,972	-11.302%
2026-07-31	7.6500	7.6500	7.5000	7.5000	-6.250%	42	9,963	-17.333%
2026-07-30	8.4500	8.5500	7.9000	8.0000	-13.514%	22	9,989	-22.500%
2026-07-29	8.8500	9.2500	8.8500	9.2500	+17.386%	22	9,983	-32.973%
2026-07-28	7.9000	7.9500	7.7000	7.8800	+4.095%	55	9,962	-21.320%
2026-07-27	7.0000	7.5700	7.0000	7.5700	-5.846%	11	9,937	-18.098%
2026-07-24	7.8800	8.0400	7.8800	8.0400	+1.772%	15	9,947	-22.886%
2026-07-23	7.9500	8.1000	7.9000	7.9000	+1.935%	38	9,943	-21.519%
2026-07-22	7.7000	7.7500	7.3800	7.7500	+1.974%	29	9,941	-20.000%
2026-07-21	7.9500	7.9500	7.5500	7.6000	-16.940%	10	9,940	-18.421%
2026-07-20	8.5000	9.1500	8.5000	9.1500	+2.809%	45	9,938	-32.240%
2026-07-17	9.6800	9.6800	8.3000	8.9000	+10.697%	117	9,905	-30.337%
2026-07-16	7.5000	8.1000	7.5000	8.0400	+9.388%	140	9,900	-22.886%
2026-07-15	7.4000	7.4500	7.3500	7.3500	-2.649%	13	9,851	-15.646%
2026-07-14	5.4000	8.0000	5.2000	7.5500	+22.764%	121	9,850	-17.881%
2026-07-13	6.4000	6.5000	6.1500	6.1500	+6.034%	62	9,836	+0.813%
2026-07-10	5.8500	5.8800	5.7000	5.8000	-7.200%	215	9,838	+6.897%
2026-07-09	6.3500	6.4500	6.2500	6.2500	-6.716%	41	9,834	-0.800%
2026-07-08	6.2500	6.8800	6.2500	6.7000	+11.667%	210	9,833	-7.463%
2026-07-07	5.4500	6.0000	5.4500	6.0000	+7.143%	73	9,831	+3.333%
2026-07-06	5.7000	5.7000	5.6000	5.6000	-9.677%	9	9,786	+10.714%
2026-07-02	6.0500	6.2000	6.0500	6.2000	+0.813%	2	9,785	0.000%
2026-07-01	6.4000	6.5000	6.1000	6.1500	-2.381%	13	9,785	+0.813%
2026-06-30	6.3000	6.3300	6.3000	6.3000	+10.526%	15	9,772	-1.587%
2026-06-29	5.7500	5.7500	5.7000	5.7000	-6.557%	10	9,771	+8.772%
2026-06-26	5.9500	6.2000	5.9500	6.1000	+11.927%	54	9,771	+1.639%
2026-06-25	5.1000	5.4800	5.0000	5.4500	-2.679%	21	9,770	+13.761%
2026-06-24	5.5500	5.6000	5.5500	5.6000	+6.262%	12	9,759	+10.714%
2026-06-23	5.2500	5.2700	5.2000	5.2700	+1.346%	73	9,760	+17.647%
2026-06-22	5.4000	5.4000	5.2000	5.2000	-7.143%	110	9,742	+19.231%
2026-06-18	5.2000	5.6000	5.1500	5.6000	-0.356%	95	9,769	+10.714%
2026-06-17	5.5700	5.6200	5.4500	5.6200	-7.107%	25	9,769	+10.320%
2026-06-16	6.4000	6.4500	6.0200	6.0500	-5.763%	106	9,759	+2.479%
2026-06-15	6.5300	6.7500	6.3100	6.4200	-12.055%	48	9,661	-3.427%
2026-06-12	7.0000	7.3000	7.0000	7.3000	-18.889%	56	9,652	-15.068%
2026-06-11	8.7000	9.0000	8.7000	9.0000	+0.559%	21	9,637	-31.111%
2026-06-10	8.9500	9.0400	8.9500	8.9500	-1.648%	1,016	9,636	-30.726%
2026-06-09	8.7000	9.1000	8.7000	9.1000	+1.111%	6	8,991	-31.868%
2026-06-08	9.2000	9.4000	9.0000	9.0000	-9.548%	15	8,990	-31.111%
2026-06-05	9.2000	9.9500	9.1000	9.9500	+12.176%	16	8,987	-37.688%
2026-06-04	9.3000	9.3000	8.8000	8.8700	-11.300%	1,504	8,985	-30.101%
2026-06-03	10.0500	10.6500	10.0000	10.0000	+2.564%	114	10,364	-38.000%
2026-06-02	10.1000	10.4600	9.5000	9.7500	-11.364%	70	10,344	-36.410%
2026-06-01	11.2500	11.2500	11.0000	11.0000	-1.786%	20	10,332	-43.636%
2026-05-29	11.2500	11.4000	11.2000	11.2000	-6.667%	61	10,331	-44.643%
2026-05-28	12.0000	12.0000	12.0000	12.0000	+1.266%	4	10,331	-48.333%
2026-05-27	11.5000	11.8500	11.5000	11.8500	+3.947%	510	10,531	-47.679%
2026-05-26	11.1500	11.7900	11.1500	11.4000	-5.000%	22	10,021	-45.614%
2026-05-22	11.8500	12.0000	11.8000	12.0000	-1.639%	76	10,037	-48.333%
2026-05-21	12.3500	12.4000	12.2000	12.2000	0.000%	8	10,032	-49.180%
2026-05-20	12.6400	12.6500	12.0000	12.2000	-11.658%	672	10,032	-49.180%
2026-05-19	14.3000	14.3000	13.6600	13.8100	+3.060%	69	9,569	-55.105%
2026-05-18	12.7500	13.4000	12.7500	13.4000	+3.077%	17	9,569	-53.731%
2026-05-15	12.8500	13.0500	12.7500	13.0000	+4.000%	48	9,569	-52.308%
2026-05-14	12.4000	12.6500	12.3500	12.5000	+1.626%	22	9,567	-50.400%
2026-05-13	12.5000	12.5000	12.3000	12.3000	+3.797%	6	9,614	-49.593%
2026-05-12	12.5000	12.9000	11.8500	11.8500	-0.837%	59	9,614	-47.679%
2026-05-11	11.9000	11.9500	11.7000	11.9500	-0.417%	35	9,614	-48.117%
2026-05-08	10.4000	12.0000	10.4000	12.0000	+11.628%	21	9,600	-48.333%
2026-05-07	11.2000	11.2500	10.7500	10.7500	-2.715%	4	9,579	-42.326%
2026-05-06	10.9000	11.0500	10.8500	11.0500	-3.493%	53	9,576	-43.891%
2026-05-05	11.7000	11.7000	11.4500	11.4500	-10.055%	15	9,546	-45.852%
2026-05-04	12.4000	12.8000	12.4000	12.7300	+6.083%	35	9,533	-51.296%
2026-04-30	11.9000	12.0000	11.9000	12.0000	-2.597%	20	9,509	-48.333%
2026-04-29	12.4500	12.4500	12.3200	12.3200	+8.738%	2	9,497	-49.675%
2026-04-28	10.9500	11.3300	10.9500	11.3300	-4.307%	10	9,496	-45.278%
2026-04-27	11.9000	11.9000	11.8400	11.8400	-2.551%	11	9,496	-47.635%
2026-04-24	12.2500	12.2500	11.9900	12.1500	-2.410%	32	9,486	-48.971%
2026-04-23	11.8700	12.5000	11.6000	12.4500	+7.792%	3,201	9,489	-50.201%
2026-04-22	11.4000	11.5500	11.4000	11.5500	+6.747%	18	6,546	-46.320%
2026-04-21	10.1000	10.9000	10.1000	10.8200	+1.121%	47	6,499	-42.699%
2026-04-20	10.7000	10.7000	10.7000	10.7000	-0.926%	1	6,499	-42.056%
2026-04-17	10.8500	10.8500	10.6000	10.8000	-9.244%	10	6,498	-42.593%
2026-04-16	10.8700	11.9000	10.8700	11.9000	+5.778%	7	6,488	-47.899%
2026-04-15	10.6000	11.3500	10.6000	11.2500	-1.918%	2,717	6,486	-44.889%
2026-04-14	12.1500	12.4500	11.4000	11.4700	-21.438%	297	4,037	-45.946%
2026-04-13	15.1000	15.1000	14.6000	14.6000	+4.286%	11	3,791	-57.534%
2026-04-10	14.0000	14.0000	13.8100	14.0000	-4.110%	55	3,790	-55.714%
2026-04-09	15.1500	15.1500	14.5000	14.6000	-2.537%	22	3,787	-57.534%
2026-04-08	15.0500	15.0500	14.5600	14.9800	-22.383%	16	3,777	-58.611%
2026-04-02	19.6000	19.6000	19.3000	19.3000	-17.167%	1,000	3,241	-67.876%
2026-03-27	21.3500	23.3000	21.3500	23.3000	+20.103%	40	3,241	-73.391%
2026-03-24	19.5500	19.5500	19.3500	19.4000	-3.000%	1,130	3,241	-68.041%
2026-03-23	20.0000	20.0000	20.0000	20.0000	-9.502%	550	2,236	-69.000%
2026-03-18	22.1000	22.1000	22.1000	22.1000	-1.074%	11	2,276	-71.946%
2026-03-17	22.4500	22.4500	22.3400	22.3400	-5.339%	701	2,276	-72.247%
2026-03-13	23.6000	23.6000	23.6000	23.6000	+7.763%	2	2,376	-73.729%
2026-03-05	21.6000	21.9000	21.6000	21.9000	+3.059%	10	2,385	-71.689%
2026-03-02	21.2500	21.2500	21.2500	21.2500	-3.933%	8	2,377	-70.824%
2026-02-27	22.1500	22.1500	22.1000	22.1200	+14.909%	95	2,377	-71.971%
2026-02-25	19.2500	19.2500	19.2500	19.2500	-13.288%	2	2,426	-67.792%
2026-02-24	22.5000	22.5000	22.2000	22.2000	+19.035%	6	2,426	-72.072%
2026-02-19	18.9000	19.1000	18.6500	18.6500	+5.367%	1,282	2,422	-66.756%
2026-02-18	17.7000	17.7500	17.6000	17.7000	-17.483%	8	1,279	-64.972%
2026-02-13	21.7000	21.7000	21.4500	21.4500	+4.380%	11	1,271	-71.096%
2026-02-12	21.2500	21.2500	20.5500	20.5500	+23.054%	52	1,271	-69.830%
2026-02-11	14.3500	16.7000	14.3500	16.7000	+15.731%	21	1,269	-62.874%
2026-02-10	14.4300	14.4300	14.4300	14.4300	+1.979%	1	1,269	-57.034%
2026-02-09	14.4000	14.4000	14.1500	14.1500	-7.213%	33	1,268	-56.184%
2026-02-06	15.6000	15.6500	15.1500	15.2500	-9.496%	266	1,248	-59.344%
2026-02-04	16.1000	17.1000	15.9000	16.8500	-5.070%	34	1,114	-63.205%
2026-02-03	16.4500	17.8500	16.4500	17.7500	+2.305%	463	1,105	-65.070%
2026-02-02	17.2500	17.3500	17.2500	17.3500	-7.467%	17	209	-64.265%
2026-01-29	18.7000	18.9000	18.7000	18.7500	-6.716%	106	204	-66.933%
2026-01-14	20.1000	20.1000	20.1000	20.1000	+27.215%	13	212	-69.154%
2026-01-07	15.7000	15.9000	15.7000	15.8000	+5.333%	163	199	-60.759%
2026-01-06	15.0000	15.0000	15.0000	15.0000	+2.740%	1	128	-58.667%
2026-01-05	14.7500	14.7500	14.6000	14.6000	-16.571%	4	127	-57.534%
2025-12-31	17.5000	17.5000	17.5000	17.5000	+9.375%	2	126	-64.571%
2025-12-26	16.0000	16.0000	16.0000	16.0000	+5.263%	50	126	-61.250%
2025-12-24	15.5000	15.5000	15.2000	15.2000	-9.792%	42	38	-59.211%
2025-12-22	16.8500	16.8500	16.8500	16.8500	-14.249%	1	38	-63.205%
2025-12-12	20.0000	20.0000	19.6500	19.6500	-8.605%	14	38	-68.448%
2025-12-05	21.5000	21.5000	21.5000	21.5000	-27.242%	15	25	-71.163%
2025-10-08	29.5000	29.5700	29.3800	29.5500	-1.762%	6	12	-79.019%
2025-10-07	29.8100	30.0800	29.8100	30.0800	+18.193%	2	11	-79.388%
2025-09-26	25.3400	25.4500	25.3400	25.4500	-9.172%	2	11	-75.639%
2025-09-16	27.7800	28.0200	27.7800	28.0200	-15.347%	2	10	-77.873%
2025-08-21	33.2000	33.2000	33.1000	33.1000	+3.925%	4	10	-81.269%
2025-08-15	31.0500	31.8500	31.0500	31.8500	-0.313%	3	6	-80.534%
2025-07-31	31.5000	31.9500	31.5000	31.9500	+3.734%	2	3	-80.595%
2025-07-30	30.8000	30.8000	30.8000	30.8000	0.000%	1	1	-79.870%