Dark

C20270115P50
C Jan 15 2027 50.00 Put (C270115P00050000)
option OPRA

EOD

Sep 18, 2026

0.0600+500.000%(+0.0500)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.0300	0.0600	0.0300	0.0600	+500.000%	31	5,235	0.000%
2026-09-04	0.0100	0.0100	0.0100	0.0100	-90.000%	6	5,256	+500.000%
2026-09-02	0.1000	0.1000	0.1000	0.1000	+25.000%	1	5,256	-40.000%
2026-08-31	0.1700	0.1700	0.0800	0.0800	+300.000%	2	5,255	-25.000%
2026-08-27	0.0200	0.0200	0.0200	0.0200	-66.667%	11	5,256	+200.000%
2026-08-12	0.1700	0.1700	0.0600	0.0600	-45.455%	2	5,266	0.000%
2026-07-30	0.1100	0.1100	0.1100	0.1100	+10.000%	1	5,265	-45.455%
2026-07-13	0.0800	0.1000	0.0800	0.1000	-9.091%	30	5,265	-40.000%
2026-07-02	0.1100	0.1100	0.1100	0.1100	+10.000%	1	5,245	-45.455%
2026-06-18	0.1000	0.1000	0.1000	0.1000	-9.091%	76	5,321	-40.000%
2026-06-17	0.1100	0.1100	0.1100	0.1100	-31.250%	1	5,321	-45.455%
2026-06-16	0.1600	0.1600	0.1600	0.1600	-40.741%	1	5,322	-62.500%
2026-05-27	0.2700	0.2700	0.2700	0.2700	+8.000%	20	5,322	-77.778%
2026-05-08	0.2500	0.2500	0.2500	0.2500	-3.846%	15	5,329	-76.000%
2026-04-24	0.2600	0.2600	0.2600	0.2600	-23.529%	2	5,344	-76.923%
2026-04-22	0.3400	0.3400	0.3400	0.3400	-20.930%	1	5,343	-82.353%
2026-04-21	0.4300	0.4300	0.4300	0.4300	-4.444%	3	5,345	-86.047%
2026-04-17	0.4500	0.4500	0.4500	0.4500	-6.250%	30	5,345	-86.667%
2026-04-14	0.4800	0.4800	0.4800	0.4800	-41.463%	1	5,368	-87.500%
2026-03-31	0.9100	0.9100	0.8200	0.8200	-13.684%	27	5,368	-92.683%
2026-03-30	0.9500	0.9500	0.9500	0.9500	+23.377%	9	5,368	-93.684%
2026-03-24	0.7200	0.7700	0.7200	0.7700	-1.282%	6	5,368	-92.208%
2026-03-23	0.8500	0.8500	0.7000	0.7800	-10.345%	13	5,363	-92.308%
2026-03-20	0.8700	0.8700	0.8700	0.8700	+8.750%	2	5,362	-93.103%
2026-03-19	0.8000	0.8000	0.8000	0.8000	-12.088%	1	5,362	-92.500%
2026-03-10	0.8600	1.0100	0.8600	0.9100	-15.741%	6	5,361	-93.407%
2026-03-09	1.0600	1.0800	1.0600	1.0800	+71.429%	2	5,361	-94.444%
2026-02-26	0.6300	0.6300	0.6300	0.6300	-8.696%	1	5,359	-90.476%
2026-02-25	0.6700	0.6900	0.6700	0.6900	-4.167%	4	5,355	-91.304%
2026-02-24	0.7200	0.7200	0.7200	0.7200	+18.033%	1	5,355	-91.667%
2026-02-19	0.6100	0.6100	0.6100	0.6100	-3.175%	1	5,354	-90.164%
2026-02-17	0.6300	0.6300	0.6300	0.6300	+14.545%	1	5,354	-90.476%
2026-02-10	0.5500	0.5500	0.5500	0.5500	+3.774%	50	5,353	-89.091%
2026-02-09	0.5300	0.5300	0.5300	0.5300	-8.621%	4	5,312	-88.679%
2026-02-06	0.5700	0.5800	0.5700	0.5800	-3.333%	2	5,310	-89.655%
2026-01-29	0.5800	0.6000	0.5800	0.6000	+1.695%	6	5,308	-90.000%
2026-01-28	0.5900	0.5900	0.5900	0.5900	-4.839%	10	5,308	-89.831%
2026-01-22	0.6200	0.6200	0.6200	0.6200	+12.727%	3	5,308	-90.323%
2026-01-16	0.5600	0.5600	0.5500	0.5500	-11.290%	63	5,258	-89.091%
2026-01-14	0.6200	0.6200	0.6200	0.6200	+3.333%	3	5,258	-90.323%
2026-01-13	0.6000	0.6000	0.6000	0.6000	+1.695%	1	5,255	-90.000%
2026-01-12	0.6600	0.6600	0.4400	0.5900	-10.606%	7	5,255	-89.831%
2026-01-07	0.6600	0.6600	0.6600	0.6600	-1.493%	1	5,251	-90.909%
2025-12-29	0.5900	0.6700	0.5900	0.6700	+24.074%	97	5,251	-91.045%
2025-12-22	0.5400	0.5400	0.5400	0.5400	-20.588%	2	5,224	-88.889%
2025-12-04	0.6800	0.6800	0.6800	0.6800	-16.049%	5	5,224	-91.176%
2025-11-28	0.8100	0.8100	0.8100	0.8100	-4.706%	11	5,219	-92.593%
2025-11-26	0.8500	0.8500	0.8500	0.8500	-19.048%	2	5,228	-92.941%
2025-11-18	1.0400	1.0500	1.0300	1.0500	+1.942%	2,010	5,228	-94.286%
2025-11-17	1.0300	1.0300	1.0300	1.0300	-16.260%	2	3,228	-94.175%
2025-10-17	1.2300	1.2300	1.2300	1.2300	+4.237%	2	3,230	-95.122%
2025-10-16	0.9100	1.1800	0.9100	1.1800	+26.882%	5	3,232	-94.915%
2025-10-13	0.9300	0.9300	0.9300	0.9300	-13.889%	4	3,227	-93.548%
2025-10-10	1.0800	1.0800	1.0800	1.0800	+40.260%	19	3,231	-94.444%
2025-10-03	0.7700	0.7700	0.7700	0.7700	-23.762%	3	3,231	-92.208%
2025-10-02	0.9800	1.0100	0.9800	1.0100	+7.447%	12	3,228	-94.059%
2025-09-25	0.9000	0.9400	0.9000	0.9400	+9.302%	12	3,218	-93.617%
2025-09-23	0.8600	0.8600	0.8600	0.8600	0.000%	4	3,212	-93.023%
2025-09-22	0.8600	0.8600	0.8600	0.8600	-3.371%	3	3,212	-93.023%
2025-09-19	0.8900	0.8900	0.8900	0.8900	+1.136%	15	3,212	-93.258%
2025-09-18	0.8800	0.8800	0.8800	0.8800	-12.871%	1	3,206	-93.182%
2025-09-11	1.0100	1.0100	1.0100	1.0100	-13.675%	40	3,205	-94.059%
2025-09-05	1.1700	1.1700	1.1700	1.1700	+10.377%	20	3,165	-94.872%
2025-08-28	1.0600	1.0600	1.0600	1.0600	-4.505%	4	3,185	-94.340%
2025-08-25	1.1100	1.1100	1.1100	1.1100	-2.632%	1	3,181	-94.595%
2025-08-14	1.1400	1.1400	1.1400	1.1400	-2.564%	4	3,180	-94.737%
2025-07-28	1.1700	1.1700	1.1700	1.1700	+1.739%	4	3,184	-94.872%
2025-07-25	1.1600	1.1600	1.1500	1.1500	-15.441%	22	3,185	-94.783%
2025-07-16	1.3600	1.3600	1.3600	1.3600	-2.158%	2	3,205	-95.588%
2025-07-14	1.3900	1.3900	1.3700	1.3900	+1.460%	23	3,207	-95.683%
2025-07-11	1.4100	1.4300	1.3700	1.3700	-4.196%	24	3,207	-95.620%
2025-07-10	1.4500	1.4800	1.3900	1.4300	-4.027%	48	3,206	-95.804%
2025-07-09	1.4900	1.4900	1.4900	1.4900	-1.974%	1	3,206	-95.973%
2025-07-08	1.5300	1.5600	1.5200	1.5200	-4.403%	6	3,206	-96.053%
2025-07-03	1.5900	1.5900	1.5900	1.5900	+8.163%	20	3,226	-96.226%
2025-07-02	1.5800	1.5800	1.4700	1.4700	-10.366%	45	3,226	-95.918%
2025-06-30	1.6400	1.6400	1.6400	1.6400	-4.651%	1	3,181	-96.341%
2025-06-27	1.7200	1.7200	1.7200	1.7200	+3.614%	4	3,181	-96.512%
2025-06-26	1.6600	1.6600	1.6600	1.6600	-13.542%	3	3,177	-96.386%
2025-06-24	1.9200	1.9200	1.9200	1.9200	-10.698%	20	3,174	-96.875%
2025-06-17	2.1300	2.1500	2.1300	2.1500	-2.715%	40	3,194	-97.209%
2025-06-06	2.2100	2.2100	2.2100	2.2100	-9.796%	4	3,234	-97.285%
2025-05-16	2.4500	2.4500	2.4500	2.4500	+2.083%	2	3,236	-97.551%
2025-05-13	2.4000	2.4000	2.4000	2.4000	-4.000%	1	3,235	-97.500%
2025-05-12	2.4900	2.5100	2.4900	2.5000	-25.595%	14	3,234	-97.600%
2025-05-05	3.3600	3.3600	3.3600	3.3600	-13.402%	1	3,246	-98.214%
2025-04-29	3.8800	3.8800	3.8800	3.8800	-25.385%	1	3,245	-98.454%
2025-04-16	5.2000	5.2000	5.2000	5.2000	+14.286%	500	3,245	-98.846%
2025-04-15	4.8800	4.8800	4.5500	4.5500	-9.000%	411	2,745	-98.681%
2025-04-14	5.0000	5.0000	5.0000	5.0000	-22.481%	7	2,354	-98.800%
2025-04-10	6.4500	6.4500	6.4500	6.4500	+17.273%	20	2,361	-99.070%
2025-04-09	5.5000	5.5000	5.5000	5.5000	-26.569%	5	2,341	-98.909%
2025-04-07	7.3500	7.4900	7.0500	7.4900	+13.313%	18	2,346	-99.199%
2025-04-04	6.5000	6.6100	6.5000	6.6100	+44.639%	3,572	2,345	-99.092%
2025-04-03	4.4500	4.7000	4.4500	4.5700	+38.485%	33	739	-98.687%
2025-03-28	3.3000	3.3000	3.3000	3.3000	+15.385%	4	708	-98.182%
2025-03-27	2.8600	2.8600	2.8600	2.8600	-6.230%	247	706	-97.902%
2025-03-19	3.1000	3.1000	3.0500	3.0500	-0.974%	2	460	-98.033%
2025-03-17	3.0800	3.0800	3.0800	3.0800	-23.000%	10	459	-98.052%
2025-03-11	4.0000	4.0000	4.0000	4.0000	+5.263%	40	449	-98.500%
2025-03-10	3.5500	3.8000	3.5500	3.8000	+16.564%	122	449	-98.421%
2025-03-07	3.6000	3.6000	3.2600	3.2600	+12.414%	42	382	-98.160%
2025-03-05	2.9000	2.9000	2.9000	2.9000	-11.043%	37	362	-97.931%
2025-03-04	2.9100	3.4100	2.8900	3.2600	+32.520%	62	399	-98.160%
2025-02-25	2.4600	2.4600	2.4600	2.4600	+22.388%	10	431	-97.561%
2025-02-20	2.0100	2.0100	2.0100	2.0100	+14.857%	4	431	-97.015%
2025-02-18	1.7500	1.7500	1.7500	1.7500	-10.714%	2	427	-96.571%
2025-02-03	2.4000	2.4000	1.9600	1.9600	+13.295%	83	427	-96.939%
2025-01-31	1.7500	1.8400	1.7300	1.7300	-1.143%	490	505	-96.532%
2025-01-22	1.7500	1.7500	1.7500	1.7500	-37.722%	2	500	-96.571%
2025-01-10	2.8000	2.8100	2.8000	2.8100	+8.077%	8	502	-97.865%
2024-12-24	2.6000	2.6000	2.6000	2.6000	-4.412%	2	496	-97.692%
2024-12-16	2.7300	2.7300	2.7200	2.7200	-2.158%	90	406	-97.794%
2024-11-29	2.7800	2.7800	2.7800	2.7800	-2.113%	6	406	-97.842%
2024-11-26	2.8000	3.1000	2.7900	2.8400	+5.185%	249	409	-97.887%
2024-11-25	2.7100	2.7500	2.7000	2.7000	-8.475%	46	399	-97.778%
2024-11-14	2.9500	2.9500	2.9500	2.9500	+1.027%	2	356	-97.966%
2024-11-13	2.9200	2.9200	2.9200	2.9200	+2.456%	2	354	-97.945%
2024-11-11	2.8500	2.9500	2.7900	2.8500	-5.000%	79	354	-97.895%
2024-11-07	3.0000	3.0000	3.0000	3.0000	-7.692%	2	344	-98.000%
2024-11-06	3.0100	3.2500	3.0100	3.2500	-16.667%	196	346	-98.154%
2024-10-29	3.9000	3.9000	3.9000	3.9000	-2.500%	100	150	-98.462%
2024-10-24	4.0000	4.0000	4.0000	4.0000	+3.896%	28	76	-98.500%
2024-10-23	3.8500	3.8500	3.8500	3.8500	-14.634%	20	48	-98.442%
2024-10-02	4.5100	4.5100	4.5100	4.5100	-0.879%	2	28	-98.670%
2024-10-01	4.5500	4.5500	4.5500	4.5500	-5.992%	6	26	-98.681%
2024-09-17	4.8400	4.8400	4.8400	4.8400	0.000%	20	20	-98.760%