Dark

C20270115P135
C Jan 15 2027 135.00 Put (C270115P00135000)
option OPRA

EOD

Sep 18, 2026

10.20+7.822%(+0.74)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	10.0500	10.2000	9.9500	10.2000	+7.822%	8	1,657	0.000%
2026-09-17	11.1000	11.1000	9.4600	9.4600	-12.407%	18	1,651	+7.822%
2026-09-16	9.2000	10.8000	8.8000	10.8000	+21.896%	33	1,649	-5.556%
2026-09-15	7.4000	9.4500	7.4000	8.8600	+4.852%	61	1,637	+15.124%
2026-09-14	7.9400	9.6000	7.9400	8.4500	+12.667%	337	1,631	+20.710%
2026-09-11	7.4000	7.6000	7.4000	7.5000	-6.133%	22	1,463	+36.000%
2026-09-10	7.8800	8.0500	7.8000	7.9900	+2.043%	215	1,464	+27.660%
2026-09-09	7.8000	7.8300	7.8000	7.8300	-3.333%	90	1,353	+30.268%
2026-09-08	7.9500	8.1000	7.9500	8.1000	+3.713%	18	1,307	+25.926%
2026-09-04	8.4500	8.4500	7.7500	7.8100	+4.133%	54	1,308	+30.602%
2026-09-03	7.7000	7.7500	7.5000	7.5000	-16.201%	53	1,308	+36.000%
2026-09-02	8.8500	8.9500	8.5000	8.9500	-10.050%	20	1,288	+13.966%
2026-09-01	9.5000	9.9500	9.5000	9.9500	-3.865%	5	1,306	+2.513%
2026-08-31	10.4500	10.5500	10.3500	10.3500	+4.545%	23	1,311	-1.449%
2026-08-28	9.8000	9.9000	9.8000	9.9000	-2.463%	4	1,307	+3.030%
2026-08-27	10.5000	10.5000	10.0000	10.1500	+2.525%	143	1,316	+0.493%
2026-08-26	10.1500	10.1500	9.9000	9.9000	-3.883%	5	1,336	+3.030%
2026-08-25	10.7000	10.7000	10.2500	10.3000	-5.505%	52	1,339	-0.971%
2026-08-24	10.9000	10.9000	10.9000	10.9000	-3.965%	1	1,338	-6.422%
2026-08-21	11.4500	11.4500	11.3500	11.3500	-1.304%	24	1,338	-10.132%
2026-08-20	10.8500	11.5000	10.7500	11.5000	+11.759%	90	1,360	-11.304%
2026-08-19	9.2000	10.3500	9.2000	10.2900	+19.651%	30	1,320	-0.875%
2026-08-18	8.5500	8.8000	8.5500	8.6000	+6.832%	18	1,303	+18.605%
2026-08-17	7.7000	8.1500	7.7000	8.0500	-2.424%	450	1,305	+26.708%
2026-08-14	8.0000	8.3500	7.9500	8.2500	-1.198%	9	906	+23.636%
2026-08-13	8.7500	8.7500	8.2500	8.3500	-5.114%	34	906	+22.156%
2026-08-12	8.9500	9.0500	8.5000	8.8000	-8.333%	17	904	+15.909%
2026-08-11	9.7900	9.7900	9.5000	9.6000	-3.518%	25	905	+6.250%
2026-08-10	10.0000	10.0000	9.9500	9.9500	-3.865%	8	899	+2.513%
2026-08-07	10.5500	10.6000	10.3500	10.3500	-3.541%	41	894	-1.449%
2026-08-06	9.7500	10.7300	9.7500	10.7300	+17.912%	38	879	-4.939%
2026-08-05	9.0000	9.2000	8.9500	9.1000	-4.008%	18	883	+12.088%
2026-08-04	9.4600	9.6500	9.4500	9.4800	-19.661%	28	885	+7.595%
2026-07-31	11.9500	12.0000	11.8000	11.8000	-16.901%	5	873	-13.559%
2026-07-29	14.1500	14.2000	13.8500	14.2000	+13.147%	36	876	-28.169%
2026-07-28	12.2000	12.5500	12.2000	12.5500	+4.149%	39	864	-18.725%
2026-07-27	11.6100	12.7500	11.6100	12.0500	-4.743%	60	851	-15.353%
2026-07-23	12.6000	12.8000	12.4000	12.6500	+8.120%	65	801	-19.368%
2026-07-22	11.9500	11.9500	11.7000	11.7000	-3.862%	9	789	-12.821%
2026-07-21	12.4000	12.4000	12.1200	12.1700	-14.716%	39	781	-16.187%
2026-07-20	13.6400	14.2700	13.4500	14.2700	+1.566%	11	800	-28.521%
2026-07-17	14.7400	14.7400	13.0000	14.0500	+11.508%	105	801	-27.402%
2026-07-16	12.1000	12.7500	11.7000	12.6000	+8.155%	78	846	-19.048%
2026-07-15	11.6000	11.6500	11.6000	11.6500	-2.917%	10	776	-12.446%
2026-07-14	8.5000	12.5000	8.4500	12.0000	+28.342%	110	766	-15.000%
2026-07-13	9.2500	10.3000	9.2500	9.3500	0.000%	161	721	+9.091%
2026-07-10	9.3000	9.3500	9.2000	9.3500	-5.076%	12	605	+9.091%
2026-07-09	10.1000	10.1500	9.8500	9.8500	-7.598%	39	605	+3.553%
2026-07-08	10.4000	10.6600	10.3000	10.6600	+12.804%	89	603	-4.315%
2026-07-07	8.8000	9.4500	8.8000	9.4500	+5.587%	70	540	+7.937%
2026-07-06	8.9500	8.9500	8.9500	8.9500	-10.589%	2	492	+13.966%
2026-07-02	9.8000	10.1500	9.8000	10.0100	+1.111%	37	504	+1.898%
2026-07-01	9.9000	9.9000	9.9000	9.9000	+0.406%	2	504	+3.030%
2026-06-30	9.6600	9.9000	9.6600	9.8600	+10.168%	46	502	+3.448%
2026-06-29	8.9500	8.9500	8.9500	8.9500	-6.771%	4	461	+13.966%
2026-06-26	9.3300	9.6000	9.3300	9.6000	+12.941%	8	461	+6.250%
2026-06-25	8.5000	8.5800	8.0000	8.5000	-4.494%	40	460	+20.000%
2026-06-24	8.7500	8.9000	8.6000	8.9000	+7.879%	35	436	+14.607%
2026-06-23	8.2500	8.2500	8.2000	8.2500	0.000%	17	434	+23.636%
2026-06-22	8.2500	8.2500	8.2500	8.2500	-5.714%	20	417	+23.636%
2026-06-18	8.1500	8.8500	8.0500	8.7500	+3.306%	59	376	+16.571%
2026-06-17	8.6000	8.6000	8.4700	8.4700	-10.842%	26	376	+20.425%
2026-06-16	9.6000	9.6000	9.5000	9.5000	-2.263%	47	355	+7.368%
2026-06-15	10.0000	10.1000	9.7200	9.7200	-10.083%	9	358	+4.938%
2026-06-12	11.3000	11.3000	10.7000	10.8100	-17.481%	40	350	-5.643%
2026-06-11	12.8800	13.1000	12.8800	13.1000	-1.873%	16	345	-22.137%
2026-06-10	13.3500	13.3500	13.3500	13.3500	+0.376%	1	331	-23.596%
2026-06-09	14.0500	14.0500	13.3000	13.3000	+0.302%	2	330	-23.308%
2026-06-08	13.7000	13.8000	13.2600	13.2600	-8.866%	18	330	-23.077%
2026-06-05	13.7500	14.6500	13.5500	14.5500	+8.989%	22	322	-29.897%
2026-06-04	13.5500	13.6000	13.3500	13.3500	-14.423%	21	326	-23.596%
2026-06-03	15.2000	15.7500	15.1500	15.6000	+8.333%	50	324	-34.615%
2026-06-02	15.0000	15.3500	14.1500	14.4000	-9.263%	73	283	-29.167%
2026-06-01	16.5000	16.5800	15.8700	15.8700	-9.314%	22	227	-35.728%
2026-05-20	17.5000	17.5000	17.5000	17.5000	-12.500%	1	207	-41.714%
2026-05-19	20.0000	20.0000	20.0000	20.0000	+12.994%	1	208	-49.000%
2026-05-13	17.7500	17.7500	17.7000	17.7000	+5.357%	3	208	-42.373%
2026-05-11	16.8000	16.8000	16.8000	16.8000	+5.000%	1	208	-39.286%
2026-05-08	15.0500	16.0000	14.9500	16.0000	+3.896%	28	208	-36.250%
2026-05-07	16.2000	16.2500	15.4000	15.4000	-4.938%	6	192	-33.766%
2026-05-06	15.8500	16.2000	15.7000	16.2000	-1.818%	11	190	-37.037%
2026-05-05	16.5500	16.5500	16.5000	16.5000	-8.789%	5	182	-38.182%
2026-05-04	17.8000	18.0900	17.8000	18.0900	+3.668%	50	181	-43.615%
2026-04-29	17.4500	17.4500	17.4500	17.4500	+1.453%	8	166	-41.547%
2026-04-24	17.2000	17.2000	17.2000	17.2000	-1.149%	2	166	-40.698%
2026-04-23	16.5500	17.4000	16.5500	17.4000	+6.098%	15	166	-41.379%
2026-04-22	16.1000	16.4000	16.1000	16.4000	+6.149%	15	172	-37.805%
2026-04-17	15.4500	15.4500	15.4500	15.4500	-52.535%	2	172	-33.981%
2026-03-06	32.5500	32.5500	32.5500	32.5500	+10.152%	2	172	-68.664%
2026-03-05	29.5500	29.5500	29.5500	29.5500	+7.455%	1	172	-65.482%
2026-03-04	27.3500	27.5000	27.3500	27.5000	-2.655%	2	173	-62.909%
2026-03-03	28.2500	28.2500	28.2500	28.2500	-5.392%	1	173	-63.894%
2026-03-02	29.8600	29.8600	29.8600	29.8600	+35.113%	6	173	-65.841%
2026-02-11	21.8500	22.2000	21.8500	22.1000	+2.315%	6	179	-53.846%
2026-02-10	21.6000	21.7000	21.6000	21.6000	+10.204%	64	174	-52.778%
2026-02-09	19.9500	19.9500	19.6000	19.6000	-9.677%	3	111	-47.959%
2026-02-06	21.7000	21.7000	21.7000	21.7000	+4.578%	8	110	-52.995%
2026-01-05	20.7500	20.7500	20.7500	20.7500	-12.998%	15	97	-50.843%
2025-12-30	23.8000	24.0000	23.8000	23.8500	+0.506%	172	97	-57.233%
2025-12-22	23.7300	23.7300	23.7300	23.7300	-7.845%	1	11	-57.016%
2025-12-18	26.3500	26.3600	25.7500	25.7500	-34.478%	11	11	-60.388%
2025-10-13	39.2500	39.3000	39.2500	39.3000	-1.008%	2	5	-74.046%
2025-10-09	39.5000	39.7000	39.5000	39.7000	+3.900%	2	4	-74.307%
2025-10-08	38.0700	38.2100	38.0700	38.2100	+0.685%	2	3	-73.305%
2025-09-10	37.9500	37.9500	37.9500	37.9500	0.000%	2	2	-73.123%