Dark

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

EOD

Sep 18, 2026

5.60+5.660%(+0.30)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	5.6000	5.6000	5.5500	5.6000	+5.660%	34	7,351	0.000%
2026-09-17	6.1500	6.3500	5.3000	5.3000	-10.169%	102	7,353	+5.660%
2026-09-16	5.0000	6.2000	4.8500	5.9000	+22.917%	50	7,276	-5.085%
2026-09-15	4.4500	5.3000	4.4500	4.8000	+3.226%	25	7,264	+16.667%
2026-09-14	4.7000	5.6500	4.3000	4.6500	+14.815%	54	7,270	+20.430%
2026-09-11	3.5500	4.3000	3.5500	4.0500	-5.814%	26	7,255	+38.272%
2026-09-10	4.3500	4.4100	4.3000	4.3000	+1.176%	66	7,266	+30.233%
2026-09-09	4.7000	4.7000	4.2500	4.2500	-4.494%	23	7,271	+31.765%
2026-09-08	4.3500	4.4500	4.3500	4.4500	+5.952%	29	7,287	+25.843%
2026-09-04	4.5000	4.6200	4.2000	4.2000	+2.439%	102	7,342	+33.333%
2026-09-03	4.6500	4.7000	4.1000	4.1000	-19.922%	1,119	7,342	+36.585%
2026-09-02	5.3600	5.3600	4.7000	5.1200	-10.175%	22	7,826	+9.375%
2026-09-01	5.6000	5.7000	5.1500	5.7000	-2.230%	1,185	7,830	-1.754%
2026-08-31	6.0000	6.0000	5.7500	5.8300	+0.517%	27	8,491	-3.945%
2026-08-27	5.7200	5.8000	5.7200	5.8000	+1.754%	51	8,475	-3.448%
2026-08-26	5.7000	5.7000	5.7000	5.7000	-5.316%	5	8,475	-1.754%
2026-08-25	6.0200	6.0200	6.0200	6.0200	-6.667%	1	8,475	-6.977%
2026-08-24	6.4000	6.4500	6.4000	6.4500	-2.421%	6	8,474	-13.178%
2026-08-21	6.6500	6.8500	6.6100	6.6100	-6.241%	98	8,469	-15.280%
2026-08-20	6.4500	7.0500	6.2000	7.0500	+20.513%	3,382	8,530	-20.567%
2026-08-19	5.1100	5.9000	5.1100	5.8500	+19.388%	11	10,330	-4.274%
2026-08-18	5.0000	5.1500	4.9000	4.9000	+5.832%	826	10,163	+14.286%
2026-08-17	4.5500	4.7000	4.4000	4.6300	-3.542%	69	9,556	+20.950%
2026-08-14	4.8000	4.8000	4.5000	4.8000	-1.639%	20	9,548	+16.667%
2026-08-13	5.1000	5.1500	4.8000	4.8800	-3.366%	49	9,540	+14.754%
2026-08-12	5.1500	5.2000	5.0000	5.0500	-10.619%	1,079	9,509	+10.891%
2026-08-11	5.7100	5.8000	5.6500	5.6500	-4.237%	18	10,009	-0.885%
2026-08-10	5.9500	5.9500	5.8700	5.9000	-4.839%	9	9,998	-5.085%
2026-08-07	6.4900	6.5500	6.2000	6.2000	0.000%	18	9,999	-9.677%
2026-08-06	5.7800	6.2500	5.7800	6.2000	+11.712%	29	9,996	-9.677%
2026-08-05	5.5000	5.5500	5.4600	5.5500	-3.478%	5	9,981	+0.901%
2026-08-04	6.1500	6.1500	5.7300	5.7500	-17.740%	140	9,985	-2.609%
2026-08-03	7.3200	7.3200	6.9800	6.9900	-6.800%	33	9,972	-19.886%
2026-07-31	7.6500	7.6500	7.5000	7.5000	-6.250%	42	9,963	-25.333%
2026-07-30	8.4500	8.5500	7.9000	8.0000	-13.514%	22	9,989	-30.000%
2026-07-29	8.8500	9.2500	8.8500	9.2500	+17.386%	22	9,983	-39.459%
2026-07-28	7.9000	7.9500	7.7000	7.8800	+4.095%	55	9,962	-28.934%
2026-07-27	7.0000	7.5700	7.0000	7.5700	-5.846%	11	9,937	-26.024%
2026-07-24	7.8800	8.0400	7.8800	8.0400	+1.772%	15	9,947	-30.348%
2026-07-23	7.9500	8.1000	7.9000	7.9000	+1.935%	38	9,943	-29.114%
2026-07-22	7.7000	7.7500	7.3800	7.7500	+1.974%	29	9,941	-27.742%
2026-07-21	7.9500	7.9500	7.5500	7.6000	-16.940%	10	9,940	-26.316%
2026-07-20	8.5000	9.1500	8.5000	9.1500	+2.809%	45	9,938	-38.798%
2026-07-17	9.6800	9.6800	8.3000	8.9000	+10.697%	117	9,905	-37.079%
2026-07-16	7.5000	8.1000	7.5000	8.0400	+9.388%	140	9,900	-30.348%
2026-07-15	7.4000	7.4500	7.3500	7.3500	-2.649%	13	9,851	-23.810%
2026-07-14	5.4000	8.0000	5.2000	7.5500	+22.764%	121	9,850	-25.828%
2026-07-13	6.4000	6.5000	6.1500	6.1500	+6.034%	62	9,836	-8.943%
2026-07-10	5.8500	5.8800	5.7000	5.8000	-7.200%	215	9,838	-3.448%
2026-07-09	6.3500	6.4500	6.2500	6.2500	-6.716%	41	9,834	-10.400%
2026-07-08	6.2500	6.8800	6.2500	6.7000	+11.667%	210	9,833	-16.418%
2026-07-07	5.4500	6.0000	5.4500	6.0000	+7.143%	73	9,831	-6.667%
2026-07-06	5.7000	5.7000	5.6000	5.6000	-9.677%	9	9,786	0.000%
2026-07-02	6.0500	6.2000	6.0500	6.2000	+0.813%	2	9,785	-9.677%
2026-07-01	6.4000	6.5000	6.1000	6.1500	-2.381%	13	9,785	-8.943%
2026-06-30	6.3000	6.3300	6.3000	6.3000	+10.526%	15	9,772	-11.111%
2026-06-29	5.7500	5.7500	5.7000	5.7000	-6.557%	10	9,771	-1.754%
2026-06-26	5.9500	6.2000	5.9500	6.1000	+11.927%	54	9,771	-8.197%
2026-06-25	5.1000	5.4800	5.0000	5.4500	-2.679%	21	9,770	+2.752%
2026-06-24	5.5500	5.6000	5.5500	5.6000	+6.262%	12	9,759	0.000%
2026-06-23	5.2500	5.2700	5.2000	5.2700	+1.346%	73	9,760	+6.262%
2026-06-22	5.4000	5.4000	5.2000	5.2000	-7.143%	110	9,742	+7.692%
2026-06-18	5.2000	5.6000	5.1500	5.6000	-0.356%	95	9,769	0.000%
2026-06-17	5.5700	5.6200	5.4500	5.6200	-7.107%	25	9,769	-0.356%
2026-06-16	6.4000	6.4500	6.0200	6.0500	-5.763%	106	9,759	-7.438%
2026-06-15	6.5300	6.7500	6.3100	6.4200	-12.055%	48	9,661	-12.773%
2026-06-12	7.0000	7.3000	7.0000	7.3000	-18.889%	56	9,652	-23.288%
2026-06-11	8.7000	9.0000	8.7000	9.0000	+0.559%	21	9,637	-37.778%
2026-06-10	8.9500	9.0400	8.9500	8.9500	-1.648%	1,016	9,636	-37.430%
2026-06-09	8.7000	9.1000	8.7000	9.1000	+1.111%	6	8,991	-38.462%
2026-06-08	9.2000	9.4000	9.0000	9.0000	-9.548%	15	8,990	-37.778%
2026-06-05	9.2000	9.9500	9.1000	9.9500	+12.176%	16	8,987	-43.719%
2026-06-04	9.3000	9.3000	8.8000	8.8700	-11.300%	1,504	8,985	-36.866%
2026-06-03	10.0500	10.6500	10.0000	10.0000	+2.564%	114	10,364	-44.000%
2026-06-02	10.1000	10.4600	9.5000	9.7500	-11.364%	70	10,344	-42.564%
2026-06-01	11.2500	11.2500	11.0000	11.0000	-1.786%	20	10,332	-49.091%
2026-05-29	11.2500	11.4000	11.2000	11.2000	-6.667%	61	10,331	-50.000%
2026-05-28	12.0000	12.0000	12.0000	12.0000	+1.266%	4	10,331	-53.333%
2026-05-27	11.5000	11.8500	11.5000	11.8500	+3.947%	510	10,531	-52.743%
2026-05-26	11.1500	11.7900	11.1500	11.4000	-5.000%	22	10,021	-50.877%
2026-05-22	11.8500	12.0000	11.8000	12.0000	-1.639%	76	10,037	-53.333%
2026-05-21	12.3500	12.4000	12.2000	12.2000	0.000%	8	10,032	-54.098%
2026-05-20	12.6400	12.6500	12.0000	12.2000	-11.658%	672	10,032	-54.098%
2026-05-19	14.3000	14.3000	13.6600	13.8100	+3.060%	69	9,569	-59.450%
2026-05-18	12.7500	13.4000	12.7500	13.4000	+3.077%	17	9,569	-58.209%
2026-05-15	12.8500	13.0500	12.7500	13.0000	+4.000%	48	9,569	-56.923%
2026-05-14	12.4000	12.6500	12.3500	12.5000	+1.626%	22	9,567	-55.200%
2026-05-13	12.5000	12.5000	12.3000	12.3000	+3.797%	6	9,614	-54.472%
2026-05-12	12.5000	12.9000	11.8500	11.8500	-0.837%	59	9,614	-52.743%
2026-05-11	11.9000	11.9500	11.7000	11.9500	-0.417%	35	9,614	-53.138%
2026-05-08	10.4000	12.0000	10.4000	12.0000	+11.628%	21	9,600	-53.333%
2026-05-07	11.2000	11.2500	10.7500	10.7500	-2.715%	4	9,579	-47.907%
2026-05-06	10.9000	11.0500	10.8500	11.0500	-3.493%	53	9,576	-49.321%
2026-05-05	11.7000	11.7000	11.4500	11.4500	-10.055%	15	9,546	-51.092%
2026-05-04	12.4000	12.8000	12.4000	12.7300	+6.083%	35	9,533	-56.009%
2026-04-30	11.9000	12.0000	11.9000	12.0000	-2.597%	20	9,509	-53.333%
2026-04-29	12.4500	12.4500	12.3200	12.3200	+8.738%	2	9,497	-54.545%
2026-04-28	10.9500	11.3300	10.9500	11.3300	-4.307%	10	9,496	-50.574%
2026-04-27	11.9000	11.9000	11.8400	11.8400	-2.551%	11	9,496	-52.703%
2026-04-24	12.2500	12.2500	11.9900	12.1500	-2.410%	32	9,486	-53.909%
2026-04-23	11.8700	12.5000	11.6000	12.4500	+7.792%	3,201	9,489	-55.020%
2026-04-22	11.4000	11.5500	11.4000	11.5500	+6.747%	18	6,546	-51.515%
2026-04-21	10.1000	10.9000	10.1000	10.8200	+1.121%	47	6,499	-48.244%
2026-04-20	10.7000	10.7000	10.7000	10.7000	-0.926%	1	6,499	-47.664%
2026-04-17	10.8500	10.8500	10.6000	10.8000	-9.244%	10	6,498	-48.148%
2026-04-16	10.8700	11.9000	10.8700	11.9000	+5.778%	7	6,488	-52.941%
2026-04-15	10.6000	11.3500	10.6000	11.2500	-1.918%	2,717	6,486	-50.222%
2026-04-14	12.1500	12.4500	11.4000	11.4700	-21.438%	297	4,037	-51.177%
2026-04-13	15.1000	15.1000	14.6000	14.6000	+4.286%	11	3,791	-61.644%
2026-04-10	14.0000	14.0000	13.8100	14.0000	-4.110%	55	3,790	-60.000%
2026-04-09	15.1500	15.1500	14.5000	14.6000	-2.537%	22	3,787	-61.644%
2026-04-08	15.0500	15.0500	14.5600	14.9800	-22.383%	16	3,777	-62.617%
2026-04-02	19.6000	19.6000	19.3000	19.3000	-17.167%	1,000	3,241	-70.984%
2026-03-27	21.3500	23.3000	21.3500	23.3000	+20.103%	40	3,241	-75.966%
2026-03-24	19.5500	19.5500	19.3500	19.4000	-3.000%	1,130	3,241	-71.134%
2026-03-23	20.0000	20.0000	20.0000	20.0000	-9.502%	550	2,236	-72.000%
2026-03-18	22.1000	22.1000	22.1000	22.1000	-1.074%	11	2,276	-74.661%
2026-03-17	22.4500	22.4500	22.3400	22.3400	-5.339%	701	2,276	-74.933%
2026-03-13	23.6000	23.6000	23.6000	23.6000	+7.763%	2	2,376	-76.271%
2026-03-05	21.6000	21.9000	21.6000	21.9000	+3.059%	10	2,385	-74.429%
2026-03-02	21.2500	21.2500	21.2500	21.2500	-3.933%	8	2,377	-73.647%
2026-02-27	22.1500	22.1500	22.1000	22.1200	+14.909%	95	2,377	-74.684%
2026-02-25	19.2500	19.2500	19.2500	19.2500	-13.288%	2	2,426	-70.909%
2026-02-24	22.5000	22.5000	22.2000	22.2000	+19.035%	6	2,426	-74.775%
2026-02-19	18.9000	19.1000	18.6500	18.6500	+5.367%	1,282	2,422	-69.973%
2026-02-18	17.7000	17.7500	17.6000	17.7000	-17.483%	8	1,279	-68.362%
2026-02-13	21.7000	21.7000	21.4500	21.4500	+4.380%	11	1,271	-73.893%
2026-02-12	21.2500	21.2500	20.5500	20.5500	+23.054%	52	1,271	-72.749%
2026-02-11	14.3500	16.7000	14.3500	16.7000	+15.731%	21	1,269	-66.467%
2026-02-10	14.4300	14.4300	14.4300	14.4300	+1.979%	1	1,269	-61.192%
2026-02-09	14.4000	14.4000	14.1500	14.1500	-7.213%	33	1,268	-60.424%
2026-02-06	15.6000	15.6500	15.1500	15.2500	-9.496%	266	1,248	-63.279%
2026-02-04	16.1000	17.1000	15.9000	16.8500	-5.070%	34	1,114	-66.766%
2026-02-03	16.4500	17.8500	16.4500	17.7500	+2.305%	463	1,105	-68.451%
2026-02-02	17.2500	17.3500	17.2500	17.3500	-7.467%	17	209	-67.723%
2026-01-29	18.7000	18.9000	18.7000	18.7500	-6.716%	106	204	-70.133%
2026-01-14	20.1000	20.1000	20.1000	20.1000	+27.215%	13	212	-72.139%
2026-01-07	15.7000	15.9000	15.7000	15.8000	+5.333%	163	199	-64.557%
2026-01-06	15.0000	15.0000	15.0000	15.0000	+2.740%	1	128	-62.667%
2026-01-05	14.7500	14.7500	14.6000	14.6000	-16.571%	4	127	-61.644%
2025-12-31	17.5000	17.5000	17.5000	17.5000	+9.375%	2	126	-68.000%
2025-12-26	16.0000	16.0000	16.0000	16.0000	+5.263%	50	126	-65.000%
2025-12-24	15.5000	15.5000	15.2000	15.2000	-9.792%	42	38	-63.158%
2025-12-22	16.8500	16.8500	16.8500	16.8500	-14.249%	1	38	-66.766%
2025-12-12	20.0000	20.0000	19.6500	19.6500	-8.605%	14	38	-71.501%
2025-12-05	21.5000	21.5000	21.5000	21.5000	-27.242%	15	25	-73.953%
2025-10-08	29.5000	29.5700	29.3800	29.5500	-1.762%	6	12	-81.049%
2025-10-07	29.8100	30.0800	29.8100	30.0800	+18.193%	2	11	-81.383%
2025-09-26	25.3400	25.4500	25.3400	25.4500	-9.172%	2	11	-77.996%
2025-09-16	27.7800	28.0200	27.7800	28.0200	-15.347%	2	10	-80.014%
2025-08-21	33.2000	33.2000	33.1000	33.1000	+3.925%	4	10	-83.082%
2025-08-15	31.0500	31.8500	31.0500	31.8500	-0.313%	3	6	-82.418%
2025-07-31	31.5000	31.9500	31.5000	31.9500	+3.734%	2	3	-82.473%
2025-07-30	30.8000	30.8000	30.8000	30.8000	0.000%	1	1	-81.818%