Dark

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

EOD

Aug 6, 2026

8.05+15.000%(+1.05)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	7.3500	8.1000	7.3500	8.0500	+15.000%	32	7,592	0.000%
2026-08-05	7.1500	7.3000	6.8500	7.0000	-8.257%	72	7,579	+15.000%
2026-08-04	7.8500	7.9200	7.3800	7.6300	-18.830%	68	7,609	+5.505%
2026-08-03	9.4000	9.4500	9.3500	9.4000	+0.320%	9	7,622	-14.362%
2026-07-31	9.6000	9.9000	9.3700	9.3700	-6.206%	89	7,619	-14.088%
2026-07-30	11.2100	11.2100	9.9900	9.9900	-13.130%	81	7,605	-19.419%
2026-07-29	11.1500	11.7000	10.8300	11.5000	+16.751%	18	7,556	-30.000%
2026-07-28	10.0500	10.1000	9.8000	9.8500	-5.288%	71	7,555	-18.274%
2026-07-27	9.0500	10.4500	9.0000	10.4000	+4.208%	25	7,493	-22.596%
2026-07-24	9.7500	10.0000	9.6100	9.9800	+0.808%	78	7,503	-19.339%
2026-07-23	10.3500	10.4000	9.9000	9.9000	+2.062%	44	7,467	-18.687%
2026-07-22	9.5000	10.0500	9.4000	9.7000	-0.615%	73	7,463	-17.010%
2026-07-21	10.0000	10.0000	9.7600	9.7600	-15.498%	46	7,414	-17.520%
2026-07-20	10.8500	11.7000	10.8000	11.5500	+3.495%	58	7,408	-30.303%
2026-07-17	11.9500	11.9500	10.4900	11.1600	+9.951%	313	7,367	-27.867%
2026-07-16	10.0200	10.2000	9.5500	10.1500	+12.155%	78	7,329	-20.690%
2026-07-15	9.4500	9.7500	9.0500	9.0500	-5.729%	37	7,313	-11.050%
2026-07-14	8.0000	10.2500	6.5700	9.6000	+22.293%	119	7,293	-16.146%
2026-07-13	8.0000	8.2000	7.8500	7.8500	+5.369%	13	7,265	+2.548%
2026-07-10	7.5500	7.5500	7.3000	7.4500	-5.096%	84	7,262	+8.054%
2026-07-09	8.0500	8.1000	7.8500	7.8500	-6.880%	83	7,185	+2.548%
2026-07-08	7.9200	8.4300	7.9200	8.4300	+10.921%	98	7,117	-4.508%
2026-07-07	7.3000	7.6000	7.2900	7.6000	+6.145%	52	7,088	+5.921%
2026-07-06	7.2000	7.2100	7.1600	7.1600	-16.355%	11	7,071	+12.430%
2026-07-02	7.6500	8.5600	7.6500	8.5600	+9.045%	86	7,041	-5.958%
2026-07-01	8.0500	8.1000	7.8000	7.8500	-0.884%	21	7,041	+2.548%
2026-06-30	7.9500	8.0000	7.9200	7.9200	+2.194%	23	7,022	+1.641%
2026-06-26	7.4500	7.7500	7.4500	7.7500	+13.971%	60	7,019	+3.871%
2026-06-25	6.8000	6.9500	6.4500	6.8000	-4.895%	29	6,985	+18.382%
2026-06-24	7.0000	7.3000	7.0000	7.1500	+7.519%	8	6,979	+12.587%
2026-06-23	6.8800	6.8800	6.5500	6.6500	-0.300%	24	6,976	+21.053%
2026-06-22	6.7500	6.8100	6.5500	6.6700	-7.361%	46	6,957	+20.690%
2026-06-18	6.5500	7.2500	6.4500	7.2000	+2.857%	724	6,904	+11.806%
2026-06-17	7.1000	7.1000	6.8500	7.0000	-7.285%	54	6,904	+15.000%
2026-06-16	7.7000	8.0500	7.5500	7.5500	-6.211%	50	6,861	+6.623%
2026-06-15	8.3000	8.3000	7.8500	8.0500	-8.523%	62	6,853	0.000%
2026-06-12	8.8000	8.8500	8.8000	8.8000	-11.111%	21	6,846	-8.523%
2026-06-11	11.1500	11.1500	9.9000	9.9000	-12.078%	8	6,859	-18.687%
2026-06-10	11.0000	11.2600	10.9600	11.2600	+1.441%	22	6,859	-28.508%
2026-06-09	10.6500	11.6000	10.6500	11.1000	+0.909%	35	6,865	-27.477%
2026-06-08	11.3500	11.5000	11.0000	11.0000	-8.714%	79	6,835	-26.818%
2026-06-05	11.3000	12.0500	11.1500	12.0500	+11.574%	14	6,840	-33.195%
2026-06-04	11.5500	11.5500	10.8000	10.8000	-12.409%	19	6,832	-25.463%
2026-06-03	12.3500	12.8500	12.3200	12.3300	+2.579%	67	6,823	-34.712%
2026-06-02	12.6500	12.6500	11.7500	12.0200	-11.487%	321	6,796	-33.028%
2026-06-01	13.7000	13.8700	13.4500	13.5800	-7.304%	54	6,618	-40.722%
2026-05-29	14.6500	14.6500	14.6500	14.6500	-2.333%	1	6,594	-45.051%
2026-05-28	15.0000	15.0000	15.0000	15.0000	+3.022%	1	6,593	-46.333%
2026-05-27	14.5600	14.5600	14.5600	14.5600	+3.630%	3	6,592	-44.712%
2026-05-26	13.8500	14.0500	13.8500	14.0500	-2.768%	4	6,595	-42.705%
2026-05-22	14.4500	14.4500	14.4500	14.4500	-5.863%	1	6,592	-44.291%
2026-05-21	15.1000	15.3500	15.1000	15.3500	-6.913%	7	6,588	-47.557%
2026-05-20	16.4900	16.4900	16.4900	16.4900	-1.257%	5	6,588	-51.183%
2026-05-19	16.1000	16.9400	16.1000	16.7000	+6.709%	38	6,582	-51.796%
2026-05-18	15.3000	15.8000	15.3000	15.6500	+1.756%	82	6,582	-48.562%
2026-05-15	15.2600	15.8000	15.2600	15.3800	+1.854%	61	6,582	-47.659%
2026-05-14	15.1000	15.2500	14.8500	15.1000	0.000%	43	6,582	-46.689%
2026-05-13	14.8500	15.1000	14.7500	15.1000	+3.780%	216	6,354	-46.689%
2026-05-12	15.6500	15.6500	14.5000	14.5500	0.000%	10	6,354	-44.674%
2026-05-11	14.0000	14.5500	14.0000	14.5500	+1.748%	8	6,354	-44.674%
2026-05-08	12.5500	14.3000	12.5500	14.3000	+13.492%	3	6,349	-43.706%
2026-05-07	13.5000	13.6000	12.6000	12.6000	-5.970%	69	6,349	-36.111%
2026-05-06	12.9400	13.4000	12.9400	13.4000	-9.764%	28	6,337	-39.925%
2026-05-04	14.9000	15.4000	14.8500	14.8500	+7.375%	67	6,336	-45.791%
2026-05-01	13.8700	13.9000	13.5000	13.8300	-3.958%	32	6,310	-41.793%
2026-04-30	14.2500	14.4000	14.1000	14.4000	-0.346%	736	6,310	-44.097%
2026-04-24	14.6000	14.6000	14.4500	14.4500	-2.365%	33	5,576	-44.291%
2026-04-23	14.2500	14.9500	13.9500	14.8000	+7.636%	198	5,565	-45.608%
2026-04-22	13.5000	13.7500	13.5000	13.7500	+12.245%	17	5,711	-41.455%
2026-04-21	12.2500	12.2500	12.2500	12.2500	-5.039%	20	5,688	-34.286%
2026-04-20	12.9000	12.9000	12.9000	12.9000	-1.149%	1	5,688	-37.597%
2026-04-17	13.2000	13.2000	12.7000	13.0500	-9.689%	1,555	5,688	-38.314%
2026-04-16	14.4500	14.4500	14.4500	14.4500	+8.810%	1	4,187	-44.291%
2026-04-15	12.6000	13.8000	12.6000	13.2800	-2.353%	269	4,188	-39.383%
2026-04-14	14.4000	14.7500	13.6000	13.6000	-17.825%	81	3,979	-40.809%
2026-04-13	17.1500	17.1500	16.5500	16.5500	+0.303%	2	3,960	-51.360%
2026-04-10	16.5000	16.5000	16.5000	16.5000	-3.509%	1	3,958	-51.212%
2026-04-09	17.1000	17.1000	17.1000	17.1000	-3.390%	10	3,958	-52.924%
2026-04-08	17.7000	17.7000	16.9100	17.7000	-15.914%	4,130	3,948	-54.520%
2026-04-06	21.0500	21.0500	21.0500	21.0500	-9.462%	7	6,119	-61.758%
2026-03-31	26.1000	26.1000	23.2500	23.2500	+2.876%	51	6,119	-65.376%
2026-03-24	22.2500	22.6000	22.2500	22.6000	-16.759%	49	6,108	-64.381%
2026-03-13	28.0500	28.0500	27.1500	27.1500	-10.455%	2	6,108	-70.350%
2026-03-09	30.3200	30.3200	30.3200	30.3200	+18.669%	10	6,108	-73.450%
2026-03-05	25.2000	25.5500	25.2000	25.5500	+0.591%	5	6,108	-68.493%
2026-02-27	25.5000	25.5000	25.4000	25.4000	+14.414%	71	6,108	-68.307%
2026-02-25	22.6500	22.6500	22.2000	22.2000	-11.554%	21	6,155	-63.739%
2026-02-13	25.1000	25.1000	25.1000	25.1000	+5.021%	1	6,155	-67.928%
2026-02-12	24.4000	24.4500	23.9000	23.9000	+16.585%	34	6,155	-66.318%
2026-02-11	20.4500	20.5000	20.3000	20.5000	+23.494%	5	6,146	-60.732%
2026-02-09	16.7000	16.8500	16.6000	16.6000	-7.778%	25	6,145	-51.506%
2026-02-06	18.3500	18.4500	17.8000	18.0000	-10.224%	129	6,164	-55.278%
2026-02-03	20.0500	20.0500	20.0500	20.0500	-1.232%	2	6,092	-59.850%
2026-02-02	20.3000	20.4000	20.3000	20.3000	-6.019%	20	6,092	-60.345%
2026-01-26	21.6000	21.6000	21.6000	21.6000	+3.103%	2	6,092	-62.731%
2026-01-22	21.0000	21.0000	20.9000	20.9500	-11.229%	7	6,094	-61.575%
2026-01-14	23.6000	23.6000	23.6000	23.6000	+24.211%	11	6,096	-65.890%
2026-01-12	20.8400	20.8500	19.0000	19.0000	+2.260%	22	6,085	-57.632%
2026-01-09	18.5800	18.5800	18.5800	18.5800	+1.253%	2	6,065	-56.674%
2026-01-08	18.5000	18.5000	18.3500	18.3500	-1.556%	7	6,063	-56.131%
2026-01-07	18.5000	18.7500	18.5000	18.6400	+6.575%	2,010	6,063	-56.813%
2026-01-06	17.6200	17.6200	17.4000	17.4900	+1.391%	10	4,063	-53.974%
2026-01-05	17.9500	18.1300	17.1000	17.2500	-13.750%	4,013	4,059	-53.333%
2025-12-29	20.0000	20.0000	20.0000	20.0000	-13.607%	5	62	-59.750%
2025-12-12	23.1500	23.1800	23.1500	23.1500	-26.624%	43	57	-65.227%
2025-10-27	31.4000	31.5500	31.4000	31.5500	-6.519%	2	14	-74.485%
2025-10-08	33.6800	33.7500	33.6800	33.7500	+1.412%	2	14	-76.148%
2025-10-06	33.0800	33.2800	33.0800	33.2800	+3.034%	2	13	-75.811%
2025-10-01	32.3000	32.3000	32.3000	32.3000	+11.303%	4	12	-75.077%
2025-09-22	28.9100	29.0200	28.9100	29.0200	-3.588%	2	8	-72.261%
2025-09-18	30.1000	30.1000	30.1000	30.1000	-5.938%	5	7	-73.256%
2025-09-16	31.8800	32.0000	31.8800	32.0000	-10.490%	2	2	-74.844%
2025-09-08	35.7500	35.7500	35.7500	35.7500	0.000%	1	1	-77.483%