Dark

C20270115P130
C Jan 15 2027 130.00 Put (C270115P00130000)
option OPRA

EOD

Sep 18, 2026

7.60+1.333%(+0.10)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	7.6500	7.7000	7.5000	7.6000	+1.333%	72	7,909	0.000%
2026-09-17	8.4100	8.5500	7.1200	7.5000	-0.662%	67	7,908	+1.333%
2026-09-16	6.6500	8.2500	6.5500	7.5500	+11.852%	369	7,901	+0.662%
2026-09-15	6.1500	7.2000	6.1000	6.7500	+14.407%	62	7,749	+12.593%
2026-09-14	6.4000	6.8500	5.9000	5.9000	+5.357%	85	7,718	+28.814%
2026-09-11	5.1000	5.9000	5.1000	5.6000	-3.282%	51	7,704	+35.714%
2026-09-10	5.8500	6.0000	5.7900	5.7900	+1.579%	71	7,687	+31.261%
2026-09-09	6.3500	6.3500	5.7000	5.7000	-6.557%	44	7,646	+33.333%
2026-09-08	5.9500	6.1000	5.9000	6.1000	+5.172%	169	7,651	+24.590%
2026-09-04	6.2000	6.2000	5.7500	5.8000	+0.870%	35	7,558	+31.034%
2026-09-03	6.2800	6.5000	5.7500	5.7500	-20.139%	158	7,558	+32.174%
2026-09-02	6.4500	7.2000	6.4500	7.2000	-6.250%	21	7,636	+5.556%
2026-09-01	7.4500	7.7000	6.9400	7.6800	-1.538%	758	7,631	-1.042%
2026-08-31	7.8500	8.0000	7.8000	7.8000	+1.299%	38	7,589	-2.564%
2026-08-27	7.8000	7.8500	7.7000	7.7000	+1.316%	49	7,570	-1.299%
2026-08-26	7.8000	7.8000	7.6000	7.6000	-3.185%	11	7,552	0.000%
2026-08-25	8.3300	8.3300	7.8500	7.8500	-7.647%	7	7,557	-3.185%
2026-08-24	8.7800	8.7800	8.4000	8.5000	-3.409%	1,043	7,557	-10.588%
2026-08-21	8.7500	8.9500	8.7500	8.8000	+2.445%	337	7,723	-13.636%
2026-08-20	8.2500	8.6500	8.0000	8.5900	+11.558%	167	7,665	-11.525%
2026-08-19	6.7900	7.7000	6.7900	7.7000	+17.557%	10	7,649	-1.299%
2026-08-18	6.4900	6.5500	6.4900	6.5500	+3.968%	31	7,649	+16.031%
2026-08-17	6.0000	6.3000	5.9000	6.3000	+3.448%	48	7,620	+20.635%
2026-08-14	5.9500	6.4000	5.9500	6.0900	-5.728%	60	7,624	+24.795%
2026-08-13	6.7500	6.7500	6.4400	6.4600	-3.869%	29	7,618	+17.647%
2026-08-12	7.0700	7.0800	6.6100	6.7200	-7.310%	31	7,627	+13.095%
2026-08-11	7.3000	7.6500	7.2500	7.2500	-5.844%	31	7,611	+4.828%
2026-08-10	7.8000	7.9500	7.7000	7.7000	-4.938%	44	7,617	-1.299%
2026-08-07	8.4000	8.5000	8.1000	8.1000	+0.621%	61	7,626	-6.173%
2026-08-06	7.3500	8.1000	7.3500	8.0500	+15.000%	32	7,592	-5.590%
2026-08-05	7.1500	7.3000	6.8500	7.0000	-8.257%	72	7,579	+8.571%
2026-08-04	7.8500	7.9200	7.3800	7.6300	-18.830%	68	7,609	-0.393%
2026-08-03	9.4000	9.4500	9.3500	9.4000	+0.320%	9	7,622	-19.149%
2026-07-31	9.6000	9.9000	9.3700	9.3700	-6.206%	89	7,619	-18.890%
2026-07-30	11.2100	11.2100	9.9900	9.9900	-13.130%	81	7,605	-23.924%
2026-07-29	11.1500	11.7000	10.8300	11.5000	+16.751%	18	7,556	-33.913%
2026-07-28	10.0500	10.1000	9.8000	9.8500	-5.288%	71	7,555	-22.843%
2026-07-27	9.0500	10.4500	9.0000	10.4000	+4.208%	25	7,493	-26.923%
2026-07-24	9.7500	10.0000	9.6100	9.9800	+0.808%	78	7,503	-23.848%
2026-07-23	10.3500	10.4000	9.9000	9.9000	+2.062%	44	7,467	-23.232%
2026-07-22	9.5000	10.0500	9.4000	9.7000	-0.615%	73	7,463	-21.649%
2026-07-21	10.0000	10.0000	9.7600	9.7600	-15.498%	46	7,414	-22.131%
2026-07-20	10.8500	11.7000	10.8000	11.5500	+3.495%	58	7,408	-34.199%
2026-07-17	11.9500	11.9500	10.4900	11.1600	+9.951%	313	7,367	-31.900%
2026-07-16	10.0200	10.2000	9.5500	10.1500	+12.155%	78	7,329	-25.123%
2026-07-15	9.4500	9.7500	9.0500	9.0500	-5.729%	37	7,313	-16.022%
2026-07-14	8.0000	10.2500	6.5700	9.6000	+22.293%	119	7,293	-20.833%
2026-07-13	8.0000	8.2000	7.8500	7.8500	+5.369%	13	7,265	-3.185%
2026-07-10	7.5500	7.5500	7.3000	7.4500	-5.096%	84	7,262	+2.013%
2026-07-09	8.0500	8.1000	7.8500	7.8500	-6.880%	83	7,185	-3.185%
2026-07-08	7.9200	8.4300	7.9200	8.4300	+10.921%	98	7,117	-9.846%
2026-07-07	7.3000	7.6000	7.2900	7.6000	+6.145%	52	7,088	0.000%
2026-07-06	7.2000	7.2100	7.1600	7.1600	-16.355%	11	7,071	+6.145%
2026-07-02	7.6500	8.5600	7.6500	8.5600	+9.045%	86	7,041	-11.215%
2026-07-01	8.0500	8.1000	7.8000	7.8500	-0.884%	21	7,041	-3.185%
2026-06-30	7.9500	8.0000	7.9200	7.9200	+2.194%	23	7,022	-4.040%
2026-06-26	7.4500	7.7500	7.4500	7.7500	+13.971%	60	7,019	-1.935%
2026-06-25	6.8000	6.9500	6.4500	6.8000	-4.895%	29	6,985	+11.765%
2026-06-24	7.0000	7.3000	7.0000	7.1500	+7.519%	8	6,979	+6.294%
2026-06-23	6.8800	6.8800	6.5500	6.6500	-0.300%	24	6,976	+14.286%
2026-06-22	6.7500	6.8100	6.5500	6.6700	-7.361%	46	6,957	+13.943%
2026-06-18	6.5500	7.2500	6.4500	7.2000	+2.857%	724	6,904	+5.556%
2026-06-17	7.1000	7.1000	6.8500	7.0000	-7.285%	54	6,904	+8.571%
2026-06-16	7.7000	8.0500	7.5500	7.5500	-6.211%	50	6,861	+0.662%
2026-06-15	8.3000	8.3000	7.8500	8.0500	-8.523%	62	6,853	-5.590%
2026-06-12	8.8000	8.8500	8.8000	8.8000	-11.111%	21	6,846	-13.636%
2026-06-11	11.1500	11.1500	9.9000	9.9000	-12.078%	8	6,859	-23.232%
2026-06-10	11.0000	11.2600	10.9600	11.2600	+1.441%	22	6,859	-32.504%
2026-06-09	10.6500	11.6000	10.6500	11.1000	+0.909%	35	6,865	-31.532%
2026-06-08	11.3500	11.5000	11.0000	11.0000	-8.714%	79	6,835	-30.909%
2026-06-05	11.3000	12.0500	11.1500	12.0500	+11.574%	14	6,840	-36.929%
2026-06-04	11.5500	11.5500	10.8000	10.8000	-12.409%	19	6,832	-29.630%
2026-06-03	12.3500	12.8500	12.3200	12.3300	+2.579%	67	6,823	-38.362%
2026-06-02	12.6500	12.6500	11.7500	12.0200	-11.487%	321	6,796	-36.772%
2026-06-01	13.7000	13.8700	13.4500	13.5800	-7.304%	54	6,618	-44.035%
2026-05-29	14.6500	14.6500	14.6500	14.6500	-2.333%	1	6,594	-48.123%
2026-05-28	15.0000	15.0000	15.0000	15.0000	+3.022%	1	6,593	-49.333%
2026-05-27	14.5600	14.5600	14.5600	14.5600	+3.630%	3	6,592	-47.802%
2026-05-26	13.8500	14.0500	13.8500	14.0500	-2.768%	4	6,595	-45.907%
2026-05-22	14.4500	14.4500	14.4500	14.4500	-5.863%	1	6,592	-47.405%
2026-05-21	15.1000	15.3500	15.1000	15.3500	-6.913%	7	6,588	-50.489%
2026-05-20	16.4900	16.4900	16.4900	16.4900	-1.257%	5	6,588	-53.911%
2026-05-19	16.1000	16.9400	16.1000	16.7000	+6.709%	38	6,582	-54.491%
2026-05-18	15.3000	15.8000	15.3000	15.6500	+1.756%	82	6,582	-51.438%
2026-05-15	15.2600	15.8000	15.2600	15.3800	+1.854%	61	6,582	-50.585%
2026-05-14	15.1000	15.2500	14.8500	15.1000	0.000%	43	6,582	-49.669%
2026-05-13	14.8500	15.1000	14.7500	15.1000	+3.780%	216	6,354	-49.669%
2026-05-12	15.6500	15.6500	14.5000	14.5500	0.000%	10	6,354	-47.766%
2026-05-11	14.0000	14.5500	14.0000	14.5500	+1.748%	8	6,354	-47.766%
2026-05-08	12.5500	14.3000	12.5500	14.3000	+13.492%	3	6,349	-46.853%
2026-05-07	13.5000	13.6000	12.6000	12.6000	-5.970%	69	6,349	-39.683%
2026-05-06	12.9400	13.4000	12.9400	13.4000	-9.764%	28	6,337	-43.284%
2026-05-04	14.9000	15.4000	14.8500	14.8500	+7.375%	67	6,336	-48.822%
2026-05-01	13.8700	13.9000	13.5000	13.8300	-3.958%	32	6,310	-45.047%
2026-04-30	14.2500	14.4000	14.1000	14.4000	-0.346%	736	6,310	-47.222%
2026-04-24	14.6000	14.6000	14.4500	14.4500	-2.365%	33	5,576	-47.405%
2026-04-23	14.2500	14.9500	13.9500	14.8000	+7.636%	198	5,565	-48.649%
2026-04-22	13.5000	13.7500	13.5000	13.7500	+12.245%	17	5,711	-44.727%
2026-04-21	12.2500	12.2500	12.2500	12.2500	-5.039%	20	5,688	-37.959%
2026-04-20	12.9000	12.9000	12.9000	12.9000	-1.149%	1	5,688	-41.085%
2026-04-17	13.2000	13.2000	12.7000	13.0500	-9.689%	1,555	5,688	-41.762%
2026-04-16	14.4500	14.4500	14.4500	14.4500	+8.810%	1	4,187	-47.405%
2026-04-15	12.6000	13.8000	12.6000	13.2800	-2.353%	269	4,188	-42.771%
2026-04-14	14.4000	14.7500	13.6000	13.6000	-17.825%	81	3,979	-44.118%
2026-04-13	17.1500	17.1500	16.5500	16.5500	+0.303%	2	3,960	-54.079%
2026-04-10	16.5000	16.5000	16.5000	16.5000	-3.509%	1	3,958	-53.939%
2026-04-09	17.1000	17.1000	17.1000	17.1000	-3.390%	10	3,958	-55.556%
2026-04-08	17.7000	17.7000	16.9100	17.7000	-15.914%	4,130	3,948	-57.062%
2026-04-06	21.0500	21.0500	21.0500	21.0500	-9.462%	7	6,119	-63.895%
2026-03-31	26.1000	26.1000	23.2500	23.2500	+2.876%	51	6,119	-67.312%
2026-03-24	22.2500	22.6000	22.2500	22.6000	-16.759%	49	6,108	-66.372%
2026-03-13	28.0500	28.0500	27.1500	27.1500	-10.455%	2	6,108	-72.007%
2026-03-09	30.3200	30.3200	30.3200	30.3200	+18.669%	10	6,108	-74.934%
2026-03-05	25.2000	25.5500	25.2000	25.5500	+0.591%	5	6,108	-70.254%
2026-02-27	25.5000	25.5000	25.4000	25.4000	+14.414%	71	6,108	-70.079%
2026-02-25	22.6500	22.6500	22.2000	22.2000	-11.554%	21	6,155	-65.766%
2026-02-13	25.1000	25.1000	25.1000	25.1000	+5.021%	1	6,155	-69.721%
2026-02-12	24.4000	24.4500	23.9000	23.9000	+16.585%	34	6,155	-68.201%
2026-02-11	20.4500	20.5000	20.3000	20.5000	+23.494%	5	6,146	-62.927%
2026-02-09	16.7000	16.8500	16.6000	16.6000	-7.778%	25	6,145	-54.217%
2026-02-06	18.3500	18.4500	17.8000	18.0000	-10.224%	129	6,164	-57.778%
2026-02-03	20.0500	20.0500	20.0500	20.0500	-1.232%	2	6,092	-62.095%
2026-02-02	20.3000	20.4000	20.3000	20.3000	-6.019%	20	6,092	-62.562%
2026-01-26	21.6000	21.6000	21.6000	21.6000	+3.103%	2	6,092	-64.815%
2026-01-22	21.0000	21.0000	20.9000	20.9500	-11.229%	7	6,094	-63.723%
2026-01-14	23.6000	23.6000	23.6000	23.6000	+24.211%	11	6,096	-67.797%
2026-01-12	20.8400	20.8500	19.0000	19.0000	+2.260%	22	6,085	-60.000%
2026-01-09	18.5800	18.5800	18.5800	18.5800	+1.253%	2	6,065	-59.096%
2026-01-08	18.5000	18.5000	18.3500	18.3500	-1.556%	7	6,063	-58.583%
2026-01-07	18.5000	18.7500	18.5000	18.6400	+6.575%	2,010	6,063	-59.227%
2026-01-06	17.6200	17.6200	17.4000	17.4900	+1.391%	10	4,063	-56.547%
2026-01-05	17.9500	18.1300	17.1000	17.2500	-13.750%	4,013	4,059	-55.942%
2025-12-29	20.0000	20.0000	20.0000	20.0000	-13.607%	5	62	-62.000%
2025-12-12	23.1500	23.1800	23.1500	23.1500	-26.624%	43	57	-67.171%
2025-10-27	31.4000	31.5500	31.4000	31.5500	-6.519%	2	14	-75.911%
2025-10-08	33.6800	33.7500	33.6800	33.7500	+1.412%	2	14	-77.481%
2025-10-06	33.0800	33.2800	33.0800	33.2800	+3.034%	2	13	-77.163%
2025-10-01	32.3000	32.3000	32.3000	32.3000	+11.303%	4	12	-76.471%
2025-09-22	28.9100	29.0200	28.9100	29.0200	-3.588%	2	8	-73.811%
2025-09-18	30.1000	30.1000	30.1000	30.1000	-5.938%	5	7	-74.751%
2025-09-16	31.8800	32.0000	31.8800	32.0000	-10.490%	2	2	-76.250%
2025-09-08	35.7500	35.7500	35.7500	35.7500	0.000%	1	1	-78.741%