Dark

C20270115P40
C Jan 15 2027 40.00 Put (C270115P00040000)
option OPRA

EOD

Aug 5, 2026

0.0300-81.250%(-0.1300)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0200	0.0300	0.0200	0.0300	-81.250%	11	725	0.000%
2026-07-31	0.1600	0.1600	0.1600	0.1600	+300.000%	1	735	-81.250%
2026-07-27	0.0400	0.0400	0.0400	0.0400	-75.000%	1	734	-25.000%
2026-07-21	0.1600	0.1600	0.1600	0.1600	+220.000%	1	734	-81.250%
2026-07-15	0.1600	0.1600	0.0500	0.0500	+25.000%	4	733	-40.000%
2026-07-13	0.0400	0.0400	0.0400	0.0400	-60.000%	10	733	-25.000%
2026-06-30	0.1000	0.1000	0.1000	0.1000	0.000%	3	725	-70.000%
2026-06-25	0.1000	0.1000	0.1000	0.1000	+11.111%	5	728	-70.000%
2026-06-12	0.0900	0.0900	0.0900	0.0900	-10.000%	10	728	-66.667%
2026-06-08	0.1000	0.1000	0.1000	0.1000	0.000%	10	718	-70.000%
2026-06-04	0.1000	0.1000	0.1000	0.1000	-61.538%	10	718	-70.000%
2026-05-28	0.2600	0.2600	0.2600	0.2600	+160.000%	1	708	-88.462%
2026-05-27	0.1000	0.1000	0.1000	0.1000	+25.000%	10	708	-70.000%
2026-05-26	0.0900	0.0900	0.0800	0.0800	-20.000%	18	708	-62.500%
2026-05-15	0.1000	0.1000	0.1000	0.1000	-33.333%	1	708	-70.000%
2026-05-06	0.1500	0.1500	0.1500	0.1500	-6.250%	98	708	-80.000%
2026-05-04	0.1600	0.1600	0.1600	0.1600	+6.667%	3	711	-81.250%
2026-05-01	0.1500	0.1500	0.1500	0.1500	0.000%	1	711	-80.000%
2026-04-30	0.1500	0.1500	0.1500	0.1500	-66.667%	1	711	-80.000%
2026-03-18	0.5000	0.5000	0.4500	0.4500	-13.462%	3	711	-93.333%
2026-03-05	0.5200	0.5200	0.5200	0.5200	+40.541%	1	711	-94.231%
2026-02-25	0.3700	0.3700	0.3700	0.3700	+37.037%	2	713	-91.892%
2026-02-12	0.2700	0.2700	0.2700	0.2700	-12.903%	4	713	-88.889%
2026-02-11	0.3100	0.3100	0.3100	0.3100	-6.061%	2	713	-90.323%
2026-02-10	0.3000	0.3300	0.3000	0.3300	+22.222%	11	713	-90.909%
2026-02-09	0.3000	0.3200	0.2700	0.2700	-6.897%	28	708	-88.889%
2026-02-06	0.2900	0.2900	0.2900	0.2900	-17.143%	1	705	-89.655%
2026-01-30	0.3500	0.3500	0.3500	0.3500	0.000%	3	705	-91.429%
2026-01-13	0.3500	0.3500	0.3500	0.3500	+40.000%	25	705	-91.429%
2025-12-31	0.2500	0.2500	0.2500	0.2500	0.000%	1	706	-88.000%
2025-12-09	0.2500	0.2500	0.2500	0.2500	-35.897%	1	706	-88.000%
2025-12-08	0.3900	0.3900	0.3900	0.3900	-7.143%	1	707	-92.308%
2025-12-01	0.4200	0.4200	0.4200	0.4200	+2.439%	5	706	-92.857%
2025-11-28	0.4100	0.4100	0.4100	0.4100	-12.766%	500	706	-92.683%
2025-11-13	0.4700	0.4700	0.4700	0.4700	+2.174%	2	235	-93.617%
2025-11-12	0.4600	0.4600	0.4600	0.4600	-6.122%	2	235	-93.478%
2025-10-03	0.4900	0.4900	0.4900	0.4900	-16.949%	1	235	-93.878%
2025-09-10	0.5900	0.5900	0.5900	0.5900	+5.357%	1	235	-94.915%
2025-09-09	0.5600	0.5600	0.5600	0.5600	-8.197%	1	234	-94.643%
2025-09-05	0.6100	0.6100	0.6100	0.6100	-7.576%	10	233	-95.082%
2025-08-08	0.6600	0.6600	0.6600	0.6600	0.000%	1	223	-95.455%
2025-07-31	0.6600	0.6600	0.6600	0.6600	+3.125%	5	223	-95.455%
2025-07-25	0.6400	0.6400	0.6400	0.6400	-14.667%	12	223	-95.313%
2025-07-10	0.7500	0.7500	0.7500	0.7500	-21.875%	30	213	-96.000%
2025-06-24	0.9300	0.9600	0.9300	0.9600	-10.280%	2	213	-96.875%
2025-06-23	1.0700	1.0700	1.0700	1.0700	-3.604%	20	213	-97.196%
2025-06-17	1.1100	1.1100	1.1100	1.1100	+1.835%	80	193	-97.297%
2025-06-16	1.0900	1.0900	1.0900	1.0900	-12.097%	10	192	-97.248%
2025-05-19	1.2400	1.2400	1.2400	1.2400	-21.019%	3	182	-97.581%
2025-05-08	1.5700	1.5700	1.5700	1.5700	-10.286%	1	182	-98.089%
2025-05-05	1.7500	1.7500	1.7500	1.7500	-13.366%	1	183	-98.286%
2025-04-29	2.0200	2.0200	2.0200	2.0200	-18.876%	2	184	-98.515%
2025-04-22	2.4900	2.4900	2.4900	2.4900	-11.071%	5	184	-98.795%
2025-04-21	2.7400	2.8000	2.7400	2.8000	+7.692%	2	184	-98.929%
2025-04-17	2.6000	2.6000	2.6000	2.6000	+6.122%	1	184	-98.846%
2025-04-15	2.4800	2.4800	2.4500	2.4500	-23.676%	2	184	-98.776%
2025-04-11	3.3000	3.3000	3.2100	3.2100	-17.692%	4	185	-99.065%
2025-04-07	4.4800	4.4800	3.9000	3.9000	+6.849%	76	183	-99.231%
2025-04-04	3.3500	3.9000	3.3500	3.6500	+55.319%	120	148	-99.178%
2025-04-03	2.3500	2.3500	2.3500	2.3500	+44.172%	3	146	-98.723%
2025-04-02	1.6300	1.6300	1.6300	1.6300	+5.161%	3	146	-98.160%
2025-03-28	1.5500	1.5500	1.5500	1.5500	-10.920%	2	146	-98.065%
2025-03-12	1.7300	1.7400	1.7300	1.7400	-12.563%	10	145	-98.276%
2025-03-10	1.8200	1.9900	1.8200	1.9900	+24.375%	5	143	-98.492%
2025-03-04	1.5000	1.6100	1.4600	1.6000	+86.047%	91	143	-98.125%
2025-02-18	0.8600	0.8600	0.8600	0.8600	-39.437%	6	145	-96.512%
2025-02-05	1.4200	1.4200	1.4200	1.4200	-46.816%	66	139	-97.887%
2025-02-03	2.6700	2.6700	2.6700	2.6700	+138.393%	12	205	-98.876%
2025-01-31	1.1200	1.3200	1.1200	1.1200	-17.037%	400	208	-97.321%
2025-01-02	1.3500	1.3500	1.3500	1.3500	+3.846%	4	17	-97.778%
2024-11-13	1.3100	1.3100	1.3000	1.3000	-25.714%	2	14	-97.692%
2024-11-06	1.7500	1.7500	1.7500	1.7500	-11.168%	15	15	-98.286%
2024-10-25	1.9700	1.9700	1.9700	1.9700	+3.684%	20	30	-98.477%
2024-10-24	1.9000	1.9000	1.9000	1.9000	-21.162%	15	20	-98.421%
2024-09-27	2.4100	2.4100	2.4100	2.4100	+28.191%	10	5	-98.755%
2024-09-23	1.8800	1.8800	1.8800	1.8800	0.000%	2	2	-98.404%