Dark

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

Inactive

Aug 20, 2026

0.0900+12.500%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0900	0.0900	0.0900	0.0900	+12.500%	1	3,055	0.000%
2026-08-17	0.0800	0.0800	0.0800	0.0800	+14.286%	1	3,056	+12.500%
2026-08-11	0.0700	0.0700	0.0700	0.0700	-22.222%	1	3,057	+28.571%
2026-08-07	0.0900	0.0900	0.0900	0.0900	-62.500%	100	3,057	0.000%
2026-07-31	0.2400	0.2400	0.2400	0.2400	+100.000%	2	3,057	-62.500%
2026-06-23	0.1200	0.1200	0.1200	0.1200	-20.000%	2	3,055	-25.000%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-61.538%	10	3,057	-40.000%
2026-05-06	0.3900	0.3900	0.3900	0.3900	-15.217%	10	3,057	-76.923%
2026-04-30	0.4600	0.4600	0.4600	0.4600	+2.222%	16	3,067	-80.435%
2026-04-21	0.4500	0.4500	0.4500	0.4500	-25.000%	1	3,050	-80.000%
2026-04-14	0.6000	0.6000	0.6000	0.6000	-25.926%	15	3,050	-85.000%
2026-04-13	0.8100	0.8100	0.8100	0.8100	-22.857%	21	3,065	-88.889%
2026-04-07	1.0500	1.0500	1.0500	1.0500	-8.696%	1	3,086	-91.429%
2026-04-02	1.1500	1.1500	1.1500	1.1500	+8.491%	15	3,071	-92.174%
2026-04-01	1.1000	1.1000	1.0600	1.0600	-11.667%	3	3,071	-91.509%
2026-03-31	1.4000	1.4000	1.2000	1.2000	-18.919%	15	3,074	-92.500%
2026-03-30	1.4600	1.5000	1.4600	1.4800	+2.069%	22	3,080	-93.919%
2026-03-27	1.3000	1.4500	1.3000	1.4500	+34.259%	16	3,080	-93.793%
2026-03-17	1.0800	1.0800	1.0800	1.0800	-31.646%	11	3,064	-91.667%
2026-03-12	1.5800	1.5800	1.5800	1.5800	+37.391%	2	3,075	-94.304%
2026-03-10	1.1500	1.1500	1.1500	1.1500	-14.815%	10	3,077	-92.174%
2026-03-09	1.3500	1.3500	1.3500	1.3500	+8.871%	11	3,087	-93.333%
2026-03-06	1.2500	1.2500	1.2400	1.2400	+56.962%	30	3,076	-92.742%
2026-02-18	0.7900	0.7900	0.7900	0.7900	+9.722%	2	3,065	-88.608%
2026-02-09	0.7200	0.7200	0.7100	0.7200	-19.101%	24	3,063	-87.500%
2026-02-05	0.8900	0.8900	0.8900	0.8900	+11.250%	10	3,074	-89.888%
2026-01-29	0.7700	0.8000	0.7700	0.8000	+37.931%	21	3,074	-88.750%
2026-01-27	0.5700	0.5800	0.5700	0.5800	-15.942%	160	3,074	-84.483%
2026-01-21	0.6900	0.6900	0.6900	0.6900	-11.538%	400	3,208	-86.957%
2026-01-20	0.7800	0.7800	0.7800	0.7800	+5.405%	10	3,442	-88.462%
2026-01-08	0.7400	0.7400	0.7400	0.7400	+32.143%	1	3,452	-87.838%
2026-01-05	0.5600	0.5600	0.5600	0.5600	-31.707%	5	3,458	-83.929%
2025-12-26	0.8000	0.8200	0.8000	0.8200	+9.333%	2	3,458	-89.024%
2025-12-23	0.7500	0.7500	0.7500	0.7500	-10.714%	1	3,459	-88.000%
2025-12-11	0.8400	0.8400	0.8400	0.8400	-22.936%	1	3,459	-89.286%
2025-11-28	1.1000	1.1000	1.0600	1.0900	-12.800%	20	3,459	-91.743%
2025-11-25	1.2500	1.2500	1.2500	1.2500	-0.794%	1	3,444	-92.800%
2025-11-24	1.3200	1.3300	1.2500	1.2600	-8.696%	167	3,444	-92.857%
2025-11-21	1.3800	1.3800	1.3800	1.3800	-0.719%	20	3,444	-93.478%
2025-11-20	1.2000	1.3900	1.2000	1.3900	-4.138%	401	3,448	-93.525%
2025-11-18	1.4300	1.4500	1.4000	1.4500	+18.852%	25	3,158	-93.793%
2025-11-13	1.2000	1.2200	1.2000	1.2200	-5.426%	135	3,158	-92.623%
2025-11-04	1.2500	1.2900	1.1900	1.2900	-0.769%	41	3,158	-93.023%
2025-11-03	1.3000	1.3000	1.3000	1.3000	-3.704%	1	3,157	-93.077%
2025-10-24	1.3500	1.3500	1.3500	1.3500	-5.594%	3	3,157	-93.333%
2025-10-23	1.4300	1.4300	1.4300	1.4300	+12.598%	10	3,154	-93.706%
2025-10-20	1.2700	1.2700	1.2700	1.2700	-21.118%	1	3,144	-92.913%
2025-10-17	1.6100	1.6100	1.6100	1.6100	+28.800%	4	3,144	-94.410%
2025-10-15	1.2500	1.2500	1.2500	1.2500	-3.846%	2	3,148	-92.800%
2025-10-06	1.2900	1.3300	1.2900	1.3000	-4.412%	3	3,146	-93.077%
2025-10-02	1.3900	1.3900	1.3600	1.3600	+13.333%	43	3,145	-93.382%
2025-09-29	1.2000	1.2000	1.2000	1.2000	-8.397%	31	3,148	-92.500%
2025-09-25	1.3100	1.3100	1.3100	1.3100	+14.912%	1	3,117	-93.130%
2025-09-23	1.1400	1.1400	1.1400	1.1400	-2.564%	10	3,117	-92.105%
2025-09-22	1.1700	1.1700	1.1700	1.1700	-1.681%	1	3,107	-92.308%
2025-09-19	1.1900	1.1900	1.1900	1.1900	-8.462%	2	3,106	-92.437%
2025-09-15	1.3000	1.3000	1.3000	1.3000	-6.475%	1	3,104	-93.077%
2025-09-04	1.3900	1.3900	1.3900	1.3900	-9.740%	1	3,103	-93.525%
2025-09-03	1.5400	1.5400	1.5400	1.5400	+8.451%	10	3,104	-94.156%
2025-08-27	1.4200	1.4200	1.4200	1.4200	-5.333%	1	3,104	-93.662%
2025-08-25	1.5000	1.5000	1.5000	1.5000	-6.832%	1	3,104	-94.000%
2025-08-21	1.6100	1.6100	1.6100	1.6100	-2.424%	1	3,103	-94.410%
2025-08-20	1.6500	1.6500	1.6500	1.6500	+13.014%	1	3,103	-94.545%
2025-08-13	1.4600	1.4600	1.4600	1.4600	-5.195%	88	3,102	-93.836%
2025-08-12	1.5400	1.5400	1.5400	1.5400	-19.372%	50	3,014	-94.156%
2025-07-16	1.9100	1.9100	1.9100	1.9100	+7.303%	5	3,009	-95.288%
2025-07-15	1.8000	1.8100	1.7600	1.7800	-6.316%	4	3,014	-94.944%
2025-07-14	1.8700	1.9000	1.8700	1.9000	+0.529%	2	3,012	-95.263%
2025-07-11	1.9200	1.9200	1.8900	1.8900	-5.970%	30	3,012	-95.238%
2025-07-07	1.9300	2.0100	1.9300	2.0100	+1.005%	14	3,012	-95.522%
2025-07-03	1.9900	1.9900	1.9900	1.9900	-5.238%	2	3,000	-95.477%
2025-07-01	2.1000	2.1000	2.1000	2.1000	-9.871%	1	3,000	-95.714%
2025-06-26	2.2900	2.3300	2.2900	2.3300	-2.917%	403	2,999	-96.137%
2025-06-25	2.4000	2.4000	2.4000	2.4000	-2.439%	1	2,865	-96.250%
2025-06-24	2.4600	2.4700	2.4600	2.4600	-13.380%	7	2,866	-96.341%
2025-06-18	2.8400	2.8400	2.8400	2.8400	-2.069%	1	2,863	-96.831%
2025-06-10	2.9000	2.9000	2.9000	2.9000	-1.361%	1	2,863	-96.897%
2025-06-06	2.9400	2.9400	2.9400	2.9400	-11.976%	2	2,862	-96.939%
2025-06-03	3.3300	3.3700	3.3000	3.3400	-4.571%	8	2,861	-97.305%
2025-05-28	3.4500	3.5000	3.4500	3.5000	-7.895%	17	2,861	-97.429%
2025-05-23	3.8000	3.8000	3.8000	3.8000	+15.854%	800	2,477	-97.632%
2025-05-20	3.2800	3.2800	3.2800	3.2800	-1.796%	1	2,477	-97.256%
2025-05-16	3.3400	3.3400	3.3400	3.3400	-3.188%	36	2,478	-97.305%
2025-05-15	3.4500	3.4500	3.4500	3.4500	-33.654%	28	2,496	-97.391%
2025-04-29	5.2000	5.2000	5.2000	5.2000	-2.804%	6	2,496	-98.269%
2025-04-24	5.8800	5.8800	5.3500	5.3500	-2.372%	144	2,502	-98.318%
2025-04-23	5.4800	5.4800	5.4800	5.4800	-11.613%	1	2,407	-98.358%
2025-04-15	6.2000	6.2000	6.2000	6.2000	-38.492%	1	2,408	-98.548%
2025-04-09	9.7500	10.1600	9.7500	10.0800	+9.565%	283	2,409	-99.107%
2025-04-08	9.2000	9.2000	9.2000	9.2000	+3.371%	1	2,404	-99.022%
2025-04-07	9.8000	10.1100	8.8300	8.9000	+4.094%	240	2,403	-98.989%
2025-04-04	8.6100	9.0600	8.5500	8.5500	+33.594%	2,416	2,339	-98.947%
2025-04-03	5.9000	6.4000	5.9000	6.4000	+54.217%	10	1,339	-98.594%
2025-04-02	4.1500	4.1500	4.1500	4.1500	-6.742%	5	1,329	-97.831%
2025-03-28	4.4500	4.4500	4.4500	4.4500	+26.062%	80	1,328	-97.978%
2025-03-24	3.4500	3.5300	3.4500	3.5300	-31.853%	5	1,328	-97.450%
2025-03-12	5.1800	5.1800	5.1800	5.1800	-6.667%	35	1,323	-98.263%
2025-03-10	5.5500	5.5500	5.5500	5.5500	+11.000%	1	1,288	-98.378%
2025-03-07	5.0000	5.0500	4.8000	5.0000	+11.111%	396	1,287	-98.200%
2025-03-06	4.4400	4.5000	4.4400	4.5000	+8.434%	320	1,287	-98.000%
2025-03-05	4.2000	4.2300	4.0800	4.1500	-5.682%	381	1,146	-97.831%
2025-03-04	4.6200	4.6700	4.3600	4.4000	+41.935%	235	969	-97.955%
2025-02-25	3.1000	3.1000	3.1000	3.1000	+12.727%	1	1,144	-97.097%
2025-02-20	2.7500	2.7500	2.7500	2.7500	+15.063%	1	1,144	-96.727%
2025-02-14	2.4300	2.4300	2.3900	2.3900	-7.722%	4	1,144	-96.234%
2025-02-13	2.7100	2.7200	2.5900	2.5900	-4.428%	42	1,144	-96.525%
2025-02-12	2.7000	2.7100	2.7000	2.7100	-1.455%	20	1,142	-96.679%
2025-02-11	2.7500	2.7500	2.7500	2.7500	0.000%	78	1,137	-96.727%
2025-02-10	2.6500	2.8000	2.6500	2.7500	+13.636%	18	1,137	-96.727%
2025-02-07	2.4400	2.4400	2.4200	2.4200	-2.024%	20	1,142	-96.281%
2025-02-06	2.5500	2.5500	2.4400	2.4700	-13.028%	55	1,142	-96.356%
2025-02-05	2.8400	3.0100	2.8400	2.8400	+7.576%	879	1,197	-96.831%
2025-01-31	2.6500	2.6500	2.4900	2.6400	+8.197%	41	913	-96.591%
2025-01-24	2.4800	2.4800	2.4400	2.4400	-9.630%	36	933	-96.311%
2025-01-16	2.7000	2.7000	2.7000	2.7000	-23.077%	3	935	-96.667%
2025-01-10	3.4700	3.5100	3.4700	3.5100	+3.235%	28	938	-97.436%
2025-01-08	3.4000	3.4000	3.4000	3.4000	+1.493%	3	922	-97.353%
2025-01-07	3.3500	3.3500	3.3500	3.3500	-12.987%	1	922	-97.313%
2025-01-03	3.8500	3.8500	3.8500	3.8500	+5.191%	32	922	-97.662%
2024-12-26	3.6600	3.6600	3.6600	3.6600	-12.649%	4	906	-97.541%
2024-12-23	4.1900	4.1900	4.1900	4.1900	-8.315%	70	906	-97.852%
2024-12-18	4.5700	4.5700	4.5700	4.5700	+16.880%	1	906	-98.031%
2024-11-29	3.9100	3.9100	3.9100	3.9100	+1.558%	6	905	-97.698%
2024-11-27	3.9500	4.0100	3.8500	3.8500	-4.467%	495	508	-97.662%
2024-11-26	4.1500	4.1500	3.9900	4.0300	+8.919%	279	508	-97.767%
2024-11-25	3.7000	3.7000	3.7000	3.7000	-11.905%	3	508	-97.568%
2024-11-20	4.2000	4.2000	4.2000	4.2000	+1.205%	6	505	-97.857%
2024-11-19	4.1500	4.1500	4.1500	4.1500	+6.410%	21	500	-97.831%
2024-11-06	4.2000	4.4200	3.9000	3.9000	-24.855%	312	479	-97.692%
2024-11-05	5.1900	5.1900	5.1900	5.1900	-5.636%	3	167	-98.266%
2024-10-28	5.5000	5.5000	5.5000	5.5000	-11.576%	160	164	-98.364%
2024-09-30	6.2200	6.2200	6.2200	6.2200	0.000%	4	4	-98.553%