Dark

C20270115P55
C Jan 15 2027 55.00 Put (C270115P00055000)
option OPRA

EOD

Jul 31, 2026

0.2400+100.000%(+0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2400	0.2400	0.2400	0.2400	+100.000%	2	3,057	0.000%
2026-06-23	0.1200	0.1200	0.1200	0.1200	-20.000%	2	3,055	+100.000%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-61.538%	10	3,057	+60.000%
2026-05-06	0.3900	0.3900	0.3900	0.3900	-15.217%	10	3,057	-38.462%
2026-04-30	0.4600	0.4600	0.4600	0.4600	+2.222%	16	3,067	-47.826%
2026-04-21	0.4500	0.4500	0.4500	0.4500	-25.000%	1	3,050	-46.667%
2026-04-14	0.6000	0.6000	0.6000	0.6000	-25.926%	15	3,050	-60.000%
2026-04-13	0.8100	0.8100	0.8100	0.8100	-22.857%	21	3,065	-70.370%
2026-04-07	1.0500	1.0500	1.0500	1.0500	-8.696%	1	3,086	-77.143%
2026-04-02	1.1500	1.1500	1.1500	1.1500	+8.491%	15	3,071	-79.130%
2026-04-01	1.1000	1.1000	1.0600	1.0600	-11.667%	3	3,071	-77.358%
2026-03-31	1.4000	1.4000	1.2000	1.2000	-18.919%	15	3,074	-80.000%
2026-03-30	1.4600	1.5000	1.4600	1.4800	+2.069%	22	3,080	-83.784%
2026-03-27	1.3000	1.4500	1.3000	1.4500	+34.259%	16	3,080	-83.448%
2026-03-17	1.0800	1.0800	1.0800	1.0800	-31.646%	11	3,064	-77.778%
2026-03-12	1.5800	1.5800	1.5800	1.5800	+37.391%	2	3,075	-84.810%
2026-03-10	1.1500	1.1500	1.1500	1.1500	-14.815%	10	3,077	-79.130%
2026-03-09	1.3500	1.3500	1.3500	1.3500	+8.871%	11	3,087	-82.222%
2026-03-06	1.2500	1.2500	1.2400	1.2400	+56.962%	30	3,076	-80.645%
2026-02-18	0.7900	0.7900	0.7900	0.7900	+9.722%	2	3,065	-69.620%
2026-02-09	0.7200	0.7200	0.7100	0.7200	-19.101%	24	3,063	-66.667%
2026-02-05	0.8900	0.8900	0.8900	0.8900	+11.250%	10	3,074	-73.034%
2026-01-29	0.7700	0.8000	0.7700	0.8000	+37.931%	21	3,074	-70.000%
2026-01-27	0.5700	0.5800	0.5700	0.5800	-15.942%	160	3,074	-58.621%
2026-01-21	0.6900	0.6900	0.6900	0.6900	-11.538%	400	3,208	-65.217%
2026-01-20	0.7800	0.7800	0.7800	0.7800	+5.405%	10	3,442	-69.231%
2026-01-08	0.7400	0.7400	0.7400	0.7400	+32.143%	1	3,452	-67.568%
2026-01-05	0.5600	0.5600	0.5600	0.5600	-31.707%	5	3,458	-57.143%
2025-12-26	0.8000	0.8200	0.8000	0.8200	+9.333%	2	3,458	-70.732%
2025-12-23	0.7500	0.7500	0.7500	0.7500	-10.714%	1	3,459	-68.000%
2025-12-11	0.8400	0.8400	0.8400	0.8400	-22.936%	1	3,459	-71.429%
2025-11-28	1.1000	1.1000	1.0600	1.0900	-12.800%	20	3,459	-77.982%
2025-11-25	1.2500	1.2500	1.2500	1.2500	-0.794%	1	3,444	-80.800%
2025-11-24	1.3200	1.3300	1.2500	1.2600	-8.696%	167	3,444	-80.952%
2025-11-21	1.3800	1.3800	1.3800	1.3800	-0.719%	20	3,444	-82.609%
2025-11-20	1.2000	1.3900	1.2000	1.3900	-4.138%	401	3,448	-82.734%
2025-11-18	1.4300	1.4500	1.4000	1.4500	+18.852%	25	3,158	-83.448%
2025-11-13	1.2000	1.2200	1.2000	1.2200	-5.426%	135	3,158	-80.328%
2025-11-04	1.2500	1.2900	1.1900	1.2900	-0.769%	41	3,158	-81.395%
2025-11-03	1.3000	1.3000	1.3000	1.3000	-3.704%	1	3,157	-81.538%
2025-10-24	1.3500	1.3500	1.3500	1.3500	-5.594%	3	3,157	-82.222%
2025-10-23	1.4300	1.4300	1.4300	1.4300	+12.598%	10	3,154	-83.217%
2025-10-20	1.2700	1.2700	1.2700	1.2700	-21.118%	1	3,144	-81.102%
2025-10-17	1.6100	1.6100	1.6100	1.6100	+28.800%	4	3,144	-85.093%
2025-10-15	1.2500	1.2500	1.2500	1.2500	-3.846%	2	3,148	-80.800%
2025-10-06	1.2900	1.3300	1.2900	1.3000	-4.412%	3	3,146	-81.538%
2025-10-02	1.3900	1.3900	1.3600	1.3600	+13.333%	43	3,145	-82.353%
2025-09-29	1.2000	1.2000	1.2000	1.2000	-8.397%	31	3,148	-80.000%
2025-09-25	1.3100	1.3100	1.3100	1.3100	+14.912%	1	3,117	-81.679%
2025-09-23	1.1400	1.1400	1.1400	1.1400	-2.564%	10	3,117	-78.947%
2025-09-22	1.1700	1.1700	1.1700	1.1700	-1.681%	1	3,107	-79.487%
2025-09-19	1.1900	1.1900	1.1900	1.1900	-8.462%	2	3,106	-79.832%
2025-09-15	1.3000	1.3000	1.3000	1.3000	-6.475%	1	3,104	-81.538%
2025-09-04	1.3900	1.3900	1.3900	1.3900	-9.740%	1	3,103	-82.734%
2025-09-03	1.5400	1.5400	1.5400	1.5400	+8.451%	10	3,104	-84.416%
2025-08-27	1.4200	1.4200	1.4200	1.4200	-5.333%	1	3,104	-83.099%
2025-08-25	1.5000	1.5000	1.5000	1.5000	-6.832%	1	3,104	-84.000%
2025-08-21	1.6100	1.6100	1.6100	1.6100	-2.424%	1	3,103	-85.093%
2025-08-20	1.6500	1.6500	1.6500	1.6500	+13.014%	1	3,103	-85.455%
2025-08-13	1.4600	1.4600	1.4600	1.4600	-5.195%	88	3,102	-83.562%
2025-08-12	1.5400	1.5400	1.5400	1.5400	-19.372%	50	3,014	-84.416%
2025-07-16	1.9100	1.9100	1.9100	1.9100	+7.303%	5	3,009	-87.435%
2025-07-15	1.8000	1.8100	1.7600	1.7800	-6.316%	4	3,014	-86.517%
2025-07-14	1.8700	1.9000	1.8700	1.9000	+0.529%	2	3,012	-87.368%
2025-07-11	1.9200	1.9200	1.8900	1.8900	-5.970%	30	3,012	-87.302%
2025-07-07	1.9300	2.0100	1.9300	2.0100	+1.005%	14	3,012	-88.060%
2025-07-03	1.9900	1.9900	1.9900	1.9900	-5.238%	2	3,000	-87.940%
2025-07-01	2.1000	2.1000	2.1000	2.1000	-9.871%	1	3,000	-88.571%
2025-06-26	2.2900	2.3300	2.2900	2.3300	-2.917%	403	2,999	-89.700%
2025-06-25	2.4000	2.4000	2.4000	2.4000	-2.439%	1	2,865	-90.000%
2025-06-24	2.4600	2.4700	2.4600	2.4600	-13.380%	7	2,866	-90.244%
2025-06-18	2.8400	2.8400	2.8400	2.8400	-2.069%	1	2,863	-91.549%
2025-06-10	2.9000	2.9000	2.9000	2.9000	-1.361%	1	2,863	-91.724%
2025-06-06	2.9400	2.9400	2.9400	2.9400	-11.976%	2	2,862	-91.837%
2025-06-03	3.3300	3.3700	3.3000	3.3400	-4.571%	8	2,861	-92.814%
2025-05-28	3.4500	3.5000	3.4500	3.5000	-7.895%	17	2,861	-93.143%
2025-05-23	3.8000	3.8000	3.8000	3.8000	+15.854%	800	2,477	-93.684%
2025-05-20	3.2800	3.2800	3.2800	3.2800	-1.796%	1	2,477	-92.683%
2025-05-16	3.3400	3.3400	3.3400	3.3400	-3.188%	36	2,478	-92.814%
2025-05-15	3.4500	3.4500	3.4500	3.4500	-33.654%	28	2,496	-93.043%
2025-04-29	5.2000	5.2000	5.2000	5.2000	-2.804%	6	2,496	-95.385%
2025-04-24	5.8800	5.8800	5.3500	5.3500	-2.372%	144	2,502	-95.514%
2025-04-23	5.4800	5.4800	5.4800	5.4800	-11.613%	1	2,407	-95.620%
2025-04-15	6.2000	6.2000	6.2000	6.2000	-38.492%	1	2,408	-96.129%
2025-04-09	9.7500	10.1600	9.7500	10.0800	+9.565%	283	2,409	-97.619%
2025-04-08	9.2000	9.2000	9.2000	9.2000	+3.371%	1	2,404	-97.391%
2025-04-07	9.8000	10.1100	8.8300	8.9000	+4.094%	240	2,403	-97.303%
2025-04-04	8.6100	9.0600	8.5500	8.5500	+33.594%	2,416	2,339	-97.193%
2025-04-03	5.9000	6.4000	5.9000	6.4000	+54.217%	10	1,339	-96.250%
2025-04-02	4.1500	4.1500	4.1500	4.1500	-6.742%	5	1,329	-94.217%
2025-03-28	4.4500	4.4500	4.4500	4.4500	+26.062%	80	1,328	-94.607%
2025-03-24	3.4500	3.5300	3.4500	3.5300	-31.853%	5	1,328	-93.201%
2025-03-12	5.1800	5.1800	5.1800	5.1800	-6.667%	35	1,323	-95.367%
2025-03-10	5.5500	5.5500	5.5500	5.5500	+11.000%	1	1,288	-95.676%
2025-03-07	5.0000	5.0500	4.8000	5.0000	+11.111%	396	1,287	-95.200%
2025-03-06	4.4400	4.5000	4.4400	4.5000	+8.434%	320	1,287	-94.667%
2025-03-05	4.2000	4.2300	4.0800	4.1500	-5.682%	381	1,146	-94.217%
2025-03-04	4.6200	4.6700	4.3600	4.4000	+41.935%	235	969	-94.545%
2025-02-25	3.1000	3.1000	3.1000	3.1000	+12.727%	1	1,144	-92.258%
2025-02-20	2.7500	2.7500	2.7500	2.7500	+15.063%	1	1,144	-91.273%
2025-02-14	2.4300	2.4300	2.3900	2.3900	-7.722%	4	1,144	-89.958%
2025-02-13	2.7100	2.7200	2.5900	2.5900	-4.428%	42	1,144	-90.734%
2025-02-12	2.7000	2.7100	2.7000	2.7100	-1.455%	20	1,142	-91.144%
2025-02-11	2.7500	2.7500	2.7500	2.7500	0.000%	78	1,137	-91.273%
2025-02-10	2.6500	2.8000	2.6500	2.7500	+13.636%	18	1,137	-91.273%
2025-02-07	2.4400	2.4400	2.4200	2.4200	-2.024%	20	1,142	-90.083%
2025-02-06	2.5500	2.5500	2.4400	2.4700	-13.028%	55	1,142	-90.283%
2025-02-05	2.8400	3.0100	2.8400	2.8400	+7.576%	879	1,197	-91.549%
2025-01-31	2.6500	2.6500	2.4900	2.6400	+8.197%	41	913	-90.909%
2025-01-24	2.4800	2.4800	2.4400	2.4400	-9.630%	36	933	-90.164%
2025-01-16	2.7000	2.7000	2.7000	2.7000	-23.077%	3	935	-91.111%
2025-01-10	3.4700	3.5100	3.4700	3.5100	+3.235%	28	938	-93.162%
2025-01-08	3.4000	3.4000	3.4000	3.4000	+1.493%	3	922	-92.941%
2025-01-07	3.3500	3.3500	3.3500	3.3500	-12.987%	1	922	-92.836%
2025-01-03	3.8500	3.8500	3.8500	3.8500	+5.191%	32	922	-93.766%
2024-12-26	3.6600	3.6600	3.6600	3.6600	-12.649%	4	906	-93.443%
2024-12-23	4.1900	4.1900	4.1900	4.1900	-8.315%	70	906	-94.272%
2024-12-18	4.5700	4.5700	4.5700	4.5700	+16.880%	1	906	-94.748%
2024-11-29	3.9100	3.9100	3.9100	3.9100	+1.558%	6	905	-93.862%
2024-11-27	3.9500	4.0100	3.8500	3.8500	-4.467%	495	508	-93.766%
2024-11-26	4.1500	4.1500	3.9900	4.0300	+8.919%	279	508	-94.045%
2024-11-25	3.7000	3.7000	3.7000	3.7000	-11.905%	3	508	-93.514%
2024-11-20	4.2000	4.2000	4.2000	4.2000	+1.205%	6	505	-94.286%
2024-11-19	4.1500	4.1500	4.1500	4.1500	+6.410%	21	500	-94.217%
2024-11-06	4.2000	4.4200	3.9000	3.9000	-24.855%	312	479	-93.846%
2024-11-05	5.1900	5.1900	5.1900	5.1900	-5.636%	3	167	-95.376%
2024-10-28	5.5000	5.5000	5.5000	5.5000	-11.576%	160	164	-95.636%
2024-09-30	6.2200	6.2200	6.2200	6.2200	0.000%	4	4	-96.141%