Dark

C20270115P70
C Jan 15 2027 70.00 Put (C270115P00070000)
option OPRA

EOD

Aug 6, 2026

0.2000-16.667%(-0.0400)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2000	0.2000	0.2000	0.2000	-16.667%	15	10,478	0.000%
2026-08-05	0.2400	0.2400	0.2400	0.2400	-4.000%	51	10,478	-16.667%
2026-08-04	0.3000	0.3000	0.2500	0.2500	-3.846%	14	10,499	-20.000%
2026-07-29	0.2600	0.2600	0.2600	0.2600	-21.212%	10	10,490	-23.077%
2026-07-28	0.3300	0.3300	0.3300	0.3300	+3.125%	2	10,490	-39.394%
2026-07-15	0.3300	0.3300	0.3200	0.3200	+10.345%	2	10,490	-37.500%
2026-07-13	0.3100	0.3100	0.2900	0.2900	-9.375%	2	10,488	-31.034%
2026-07-07	0.3200	0.3200	0.3200	0.3200	-3.030%	1	10,486	-37.500%
2026-07-02	0.3300	0.3300	0.3300	0.3300	+10.000%	1	10,486	-39.394%
2026-07-01	0.3000	0.3000	0.3000	0.3000	-14.286%	15	10,486	-33.333%
2026-06-29	0.3500	0.3500	0.3500	0.3500	+9.375%	1	10,486	-42.857%
2026-06-23	0.3700	0.3700	0.3200	0.3200	-13.514%	8	10,487	-37.500%
2026-06-17	0.3700	0.3700	0.3700	0.3700	-22.917%	1	10,479	-45.946%
2026-06-12	0.4800	0.4800	0.4800	0.4800	-22.581%	1	10,479	-58.333%
2026-06-10	0.6200	0.6200	0.6200	0.6200	-1.587%	50	10,479	-67.742%
2026-06-02	0.6300	0.6300	0.6300	0.6300	-18.182%	2	10,479	-68.254%
2026-05-28	0.7600	0.7700	0.7500	0.7700	+1.316%	35	10,480	-74.026%
2026-05-26	0.7600	0.7600	0.7600	0.7600	-15.556%	1	10,472	-73.684%
2026-05-13	0.9000	0.9000	0.9000	0.9000	0.000%	1	10,472	-77.778%
2026-05-08	0.8400	0.9000	0.8400	0.9000	+5.882%	3	10,471	-77.778%
2026-05-06	0.8600	0.8600	0.8300	0.8500	-26.724%	45	10,471	-76.471%
2026-04-23	1.1600	1.1600	1.1600	1.1600	+4.505%	3	10,451	-82.759%
2026-04-22	1.1100	1.1100	1.1100	1.1100	-2.632%	51	10,451	-81.982%
2026-04-17	1.1200	1.1400	1.1200	1.1400	-28.302%	3	10,502	-82.456%
2026-04-10	1.5800	1.6200	1.5800	1.5900	-46.644%	15	10,503	-87.421%
2026-03-30	2.9800	2.9800	2.9800	2.9800	+2.759%	7	10,503	-93.289%
2026-03-27	2.9000	2.9000	2.9000	2.9000	0.000%	1	10,503	-93.103%
2026-03-13	2.7600	2.9000	2.7600	2.9000	+3.571%	2	10,502	-93.103%
2026-03-12	2.5700	2.8000	2.5700	2.8000	+7.280%	9	10,501	-92.857%
2026-03-11	2.6100	2.6100	2.6100	2.6100	-13.000%	7	10,493	-92.337%
2026-03-09	2.9900	3.0000	2.9900	3.0000	+14.504%	3	10,486	-93.333%
2026-03-06	2.9300	2.9300	2.6200	2.6200	+10.549%	8	10,487	-92.366%
2026-03-05	2.3600	2.3700	2.3600	2.3700	-1.250%	12	10,487	-91.561%
2026-03-02	2.4500	2.4500	2.4000	2.4000	+8.108%	2	10,476	-91.667%
2026-02-27	2.2400	2.2400	2.1600	2.2200	+13.846%	4	10,476	-90.991%
2026-02-25	1.9500	1.9500	1.9500	1.9500	-2.500%	5	10,479	-89.744%
2026-02-23	2.1100	2.1200	2.0000	2.0000	+14.286%	43	10,479	-90.000%
2026-02-19	1.6700	1.7600	1.6700	1.7500	-19.725%	3	10,479	-88.571%
2026-02-12	2.0000	2.2100	2.0000	2.1800	+41.558%	50	10,479	-90.826%
2026-02-10	1.5500	1.5500	1.5300	1.5400	+9.220%	20	10,504	-87.013%
2026-02-09	1.4100	1.4100	1.4100	1.4100	-1.399%	1	10,509	-85.816%
2026-02-06	1.5200	1.5200	1.4300	1.4300	-15.882%	11	10,509	-86.014%
2026-02-05	1.7700	1.7700	1.7000	1.7000	+6.250%	500	10,499	-88.235%
2026-02-03	1.6500	1.6500	1.5800	1.6000	+2.564%	4,001	10,499	-87.500%
2026-02-02	1.5600	1.5600	1.5600	1.5600	-5.455%	15	10,937	-87.179%
2026-01-28	1.5900	1.6500	1.5900	1.6500	+9.272%	3	10,930	-87.879%
2026-01-27	1.5100	1.5100	1.5100	1.5100	-3.205%	1,000	11,929	-86.755%
2026-01-22	1.5600	1.5600	1.5600	1.5600	-4.294%	1	11,929	-87.179%
2026-01-21	1.6500	1.6500	1.6300	1.6300	-6.322%	2	11,928	-87.730%
2026-01-20	1.5800	1.7400	1.5800	1.7400	+19.178%	21	11,928	-88.506%
2026-01-16	1.4600	1.4600	1.4600	1.4600	-4.575%	1	11,914	-86.301%
2026-01-15	1.5300	1.5300	1.5300	1.5300	-12.571%	5	11,914	-86.928%
2026-01-14	1.7900	1.7900	1.7500	1.7500	+6.707%	41	11,912	-88.571%
2026-01-12	1.6400	1.6400	1.6400	1.6400	+23.308%	15	11,912	-87.805%
2026-01-09	1.4600	1.4600	1.3300	1.3300	-8.904%	100	11,897	-84.962%
2026-01-06	1.4600	1.4700	1.4600	1.4600	-14.118%	11	11,800	-86.301%
2025-12-29	1.7200	1.7200	1.6700	1.7000	+10.390%	22	11,797	-88.235%
2025-12-23	1.5000	1.5400	1.5000	1.5400	-18.947%	45	11,795	-87.013%
2025-12-16	1.9000	1.9000	1.9000	1.9000	0.000%	1	11,762	-89.474%
2025-12-12	1.8300	1.9000	1.7600	1.9000	-6.404%	56	11,762	-89.474%
2025-12-10	2.0300	2.0300	2.0300	2.0300	-7.306%	10	11,713	-90.148%
2025-12-04	2.1900	2.1900	2.1900	2.1900	-10.246%	50	11,703	-90.868%
2025-12-02	2.4400	2.4400	2.4200	2.4400	-2.789%	71	11,712	-91.803%
2025-12-01	2.5000	2.5500	2.4700	2.5100	-0.791%	3,055	11,652	-92.032%
2025-11-28	2.6500	2.6500	2.5300	2.5300	-4.887%	42	8,742	-92.095%
2025-11-26	2.6800	2.6800	2.6500	2.6600	-20.597%	20	8,772	-92.481%
2025-11-21	3.3500	3.3500	3.3500	3.3500	+3.077%	1	8,772	-94.030%
2025-11-18	3.2000	3.2500	3.2000	3.2500	+3.503%	3	8,771	-93.846%
2025-11-17	3.1400	3.1400	3.1400	3.1400	+4.667%	1	8,771	-93.631%
2025-11-10	3.0000	3.0000	3.0000	3.0000	-1.639%	1	8,770	-93.333%
2025-11-06	3.0500	3.0500	3.0500	3.0500	+2.694%	770	8,769	-93.443%
2025-11-05	2.9700	2.9700	2.9700	2.9700	+3.846%	3	8,364	-93.266%
2025-11-04	2.8600	2.8600	2.8600	2.8600	+0.351%	1	8,364	-93.007%
2025-11-03	2.8500	2.8500	2.8500	2.8500	-5.000%	179	8,437	-92.982%
2025-10-30	3.0000	3.0000	3.0000	3.0000	-6.250%	2,200	8,437	-93.333%
2025-10-24	3.2000	3.2000	3.2000	3.2000	-14.209%	1	10,637	-93.750%
2025-10-17	3.7300	3.7300	3.7300	3.7300	+30.877%	1	10,637	-94.638%
2025-10-15	2.8500	2.8500	2.8500	2.8500	-2.397%	7	10,638	-92.982%
2025-10-14	2.9200	2.9200	2.9200	2.9200	-14.118%	1	10,638	-93.151%
2025-10-13	3.4000	3.4000	3.4000	3.4000	-9.333%	30	10,638	-94.118%
2025-10-10	3.4000	3.7500	3.4000	3.7500	+8.696%	2	10,622	-94.667%
2025-10-09	3.3500	3.4500	3.3500	3.4500	+8.833%	53	10,621	-94.203%
2025-10-08	3.1300	3.2300	3.0700	3.1700	+1.603%	51	10,572	-93.691%
2025-10-07	3.2800	3.2800	3.1200	3.1200	-4.000%	19	10,557	-93.590%
2025-10-02	3.2500	3.2500	3.2500	3.2500	+1.881%	30	10,557	-93.846%
2025-10-01	3.0500	3.1900	3.0500	3.1900	+17.279%	51	10,557	-93.730%
2025-09-29	2.7200	2.7200	2.7200	2.7200	+7.937%	6	10,506	-92.647%
2025-09-23	2.5200	2.5200	2.5100	2.5200	-2.703%	25	10,506	-92.063%
2025-09-22	2.6400	2.6500	2.5900	2.5900	-5.818%	10	10,481	-92.278%
2025-09-18	2.6900	2.7500	2.6900	2.7500	+1.852%	2	10,482	-92.727%
2025-09-17	2.8400	2.8400	2.7000	2.7000	-9.396%	2	10,483	-92.593%
2025-09-15	2.9800	2.9800	2.9800	2.9800	-2.295%	2	10,484	-93.289%
2025-09-09	3.0500	3.0500	3.0500	3.0500	-16.438%	7	10,484	-93.443%
2025-09-05	3.6500	3.6500	3.6500	3.6500	+2.817%	5	10,477	-94.521%
2025-09-02	3.6000	3.6500	3.5500	3.5500	+7.576%	40	10,477	-94.366%
2025-08-29	3.3000	3.3000	3.3000	3.3000	+3.774%	30	10,467	-93.939%
2025-08-27	3.2500	3.2500	3.1800	3.1800	-6.471%	22	10,467	-93.711%
2025-08-26	3.4000	3.4000	3.4000	3.4000	+1.493%	20	10,465	-94.118%
2025-08-22	3.4000	3.4000	3.3500	3.3500	-11.842%	39	10,445	-94.030%
2025-08-21	3.9500	3.9500	3.8000	3.8000	+4.110%	4	10,448	-94.737%
2025-08-20	3.7000	3.7000	3.6500	3.6500	+2.817%	4	10,448	-94.521%
2025-08-18	3.6000	3.6000	3.5500	3.5500	0.000%	2	10,448	-94.366%
2025-08-15	3.6000	3.6500	3.5500	3.5500	+5.030%	8	10,448	-94.366%
2025-08-14	3.5000	3.5000	3.3800	3.3800	-2.029%	805	10,447	-94.083%
2025-08-13	3.4000	3.5500	3.4000	3.4500	0.000%	46	11,167	-94.203%
2025-08-12	3.4000	3.4500	3.3700	3.4500	-9.211%	170	11,167	-94.203%
2025-08-11	3.7500	3.8000	3.7500	3.8000	+1.333%	15	11,118	-94.737%
2025-08-08	3.6900	3.7500	3.6900	3.7500	-1.316%	25	11,105	-94.667%
2025-08-06	3.8000	3.8000	3.8000	3.8000	-3.797%	3	11,080	-94.737%
2025-08-05	4.2000	4.2000	3.8800	3.9500	-4.358%	82	11,080	-94.937%
2025-08-01	4.4700	4.4700	3.9600	4.1300	+18.000%	10	11,018	-95.157%
2025-07-30	3.5000	3.5000	3.5000	3.5000	-2.778%	1	11,022	-94.286%
2025-07-23	3.5500	3.6100	3.5500	3.6000	-1.907%	14	11,023	-94.444%
2025-07-22	3.6900	3.7000	3.6700	3.6700	-4.675%	6	11,031	-94.550%
2025-07-18	3.8500	3.8500	3.8500	3.8500	-1.028%	1	11,032	-94.805%
2025-07-17	4.0100	4.0100	3.8700	3.8900	-8.038%	290	11,031	-94.859%
2025-07-16	4.2300	4.2300	4.2300	4.2300	+3.171%	1	10,850	-95.272%
2025-07-15	4.2300	4.2500	4.0700	4.1000	-9.890%	1,015	10,849	-95.122%
2025-07-14	4.5700	4.5700	4.5500	4.5500	-3.191%	10	10,812	-95.604%
2025-07-10	4.7000	4.7000	4.7000	4.7000	-4.082%	1	10,805	-95.745%
2025-07-09	4.9000	4.9000	4.9000	4.9000	+5.376%	10	10,804	-95.918%
2025-07-07	4.6300	4.6500	4.6300	4.6500	+3.104%	3	10,794	-95.699%
2025-07-03	4.5500	4.5500	4.5100	4.5100	-4.449%	11	10,784	-95.565%
2025-07-02	5.0500	5.0500	4.7200	4.7200	-9.231%	14	10,784	-95.763%
2025-06-30	5.2000	5.2000	5.2000	5.2000	-2.804%	10	10,780	-96.154%
2025-06-26	5.3200	5.3600	5.3200	5.3500	-6.469%	6	10,770	-96.262%
2025-06-25	5.8900	5.9000	5.6600	5.7200	-3.051%	304	10,768	-96.503%
2025-06-24	5.9000	5.9000	5.9000	5.9000	-11.940%	350	10,588	-96.610%
2025-06-16	6.7000	6.7000	6.7000	6.7000	-1.471%	3,500	10,938	-97.015%
2025-06-12	6.8200	6.8500	6.8000	6.8000	-6.849%	505	8,331	-97.059%
2025-06-05	7.3000	7.3000	7.3000	7.3000	-7.243%	1	7,826	-97.260%
2025-05-27	8.1500	8.1500	7.8700	7.8700	-7.953%	4	7,827	-97.459%
2025-05-21	8.0000	8.5500	7.9500	8.5500	+14.765%	9	7,827	-97.661%
2025-05-19	7.4000	7.4500	7.4000	7.4500	-1.325%	150	7,827	-97.315%
2025-05-16	7.5500	7.5500	7.5500	7.5500	-3.205%	2	7,678	-97.351%
2025-05-12	7.8500	7.8500	7.8000	7.8000	-14.754%	905	7,679	-97.436%
2025-05-09	9.1500	9.1500	9.1500	9.1500	0.000%	2	7,441	-97.814%
2025-05-08	9.3500	9.3500	9.1500	9.1500	-8.500%	3	7,442	-97.814%
2025-05-07	10.0000	10.0000	10.0000	10.0000	-1.186%	1	7,444	-98.000%
2025-05-06	10.0500	10.1200	10.0500	10.1200	+3.795%	801	7,444	-98.024%
2025-05-05	10.1500	10.1500	9.7500	9.7500	-7.583%	47	7,483	-97.949%
2025-05-02	10.5500	10.5500	10.5500	10.5500	-8.658%	2	7,443	-98.104%
2025-04-30	11.4500	11.6000	11.4500	11.5500	-9.269%	33	7,444	-98.268%
2025-04-15	13.2500	13.2500	12.7300	12.7300	-7.080%	5	7,445	-98.429%
2025-04-14	13.8500	13.8500	13.7000	13.7000	-8.728%	2	7,447	-98.540%
2025-04-11	15.6500	15.6500	15.0100	15.0100	-3.099%	6	7,446	-98.668%
2025-04-10	17.4500	17.4500	15.4900	15.4900	+16.906%	2	7,444	-98.709%
2025-04-09	13.2500	13.2500	13.2500	13.2500	-24.501%	1	7,444	-98.491%
2025-04-08	16.3500	17.6000	16.3500	17.5500	+2.872%	324	7,443	-98.860%
2025-04-07	17.0600	17.0600	17.0600	17.0600	+1.729%	1	7,193	-98.828%
2025-04-04	17.1100	17.1100	16.7500	16.7700	+21.083%	8	7,193	-98.807%
2025-04-03	12.2000	13.8500	12.2000	13.8500	+39.899%	2	7,192	-98.556%
2025-04-01	10.4000	10.4000	9.9000	9.9000	-5.714%	750	7,191	-97.980%
2025-03-31	10.5000	10.5000	10.5000	10.5000	+5.000%	1	6,444	-98.095%
2025-03-28	10.0000	10.0000	10.0000	10.0000	+21.951%	2	6,443	-98.000%
2025-03-25	8.2000	8.2000	8.2000	8.2000	-7.135%	7	6,442	-97.561%
2025-03-20	8.8300	8.8300	8.8300	8.8300	-4.541%	2	6,442	-97.735%
2025-03-19	9.1500	9.2500	9.1500	9.2500	-4.639%	7	6,440	-97.838%
2025-03-18	9.7000	9.7000	9.7000	9.7000	+0.518%	3	6,440	-97.938%
2025-03-17	10.0000	10.0000	9.6500	9.6500	-14.602%	7	6,440	-97.927%
2025-03-13	11.2000	11.5100	11.1000	11.3000	+0.983%	1,542	4,984	-98.230%
2025-03-12	11.1900	11.1900	11.1900	11.1900	-7.137%	2	4,984	-98.213%
2025-03-10	11.6000	12.0500	11.3200	12.0500	+17.561%	1,543	4,984	-98.340%
2025-03-06	10.2500	10.2500	10.2500	10.2500	+8.581%	1,000	3,443	-98.049%
2025-03-05	9.5500	9.9400	9.4400	9.4400	+0.963%	3	2,443	-97.881%
2025-03-04	9.3500	9.3500	9.3500	9.3500	+24.667%	1,100	2,446	-97.861%
2025-02-25	7.5000	7.5000	7.5000	7.5000	+20.385%	50	1,296	-97.333%
2025-02-11	6.4000	6.4000	6.2300	6.2300	+0.484%	5	1,296	-96.790%
2025-01-28	6.2000	6.2000	6.2000	6.2000	+0.324%	8	1,296	-96.774%
2025-01-27	6.1800	6.1800	6.1800	6.1800	+3.000%	1	1,290	-96.764%
2025-01-24	6.0000	6.0000	6.0000	6.0000	+3.093%	2	1,289	-96.667%
2025-01-23	5.8200	5.8200	5.8200	5.8200	+1.217%	1	1,288	-96.564%
2025-01-22	5.8000	5.8000	5.7500	5.7500	-14.815%	263	1,288	-96.522%
2025-01-16	6.7000	6.7500	6.7000	6.7500	+3.053%	10	1,043	-97.037%
2025-01-15	6.6600	6.6600	6.5200	6.5500	-27.222%	810	1,051	-96.947%
2025-01-10	9.0000	9.0000	9.0000	9.0000	+0.784%	2	245	-97.778%
2024-12-30	8.9300	8.9300	8.9300	8.9300	-4.492%	1	246	-97.760%
2024-12-23	9.4000	9.4000	9.3500	9.3500	+8.092%	211	245	-97.861%
2024-12-11	8.6500	8.6500	8.6500	8.6500	+1.526%	10	36	-97.688%
2024-12-09	8.1500	8.5200	8.1500	8.5200	-3.072%	8	26	-97.653%
2024-12-03	8.7900	8.7900	8.7900	8.7900	-4.457%	1	22	-97.725%
2024-11-26	9.2000	9.2000	9.2000	9.2000	+3.255%	5	21	-97.826%
2024-11-25	8.9100	8.9100	8.9100	8.9100	-3.152%	1	16	-97.755%
2024-11-22	9.2000	9.2000	9.2000	9.2000	-8.000%	18	15	-97.826%
2024-11-19	10.0000	10.0000	10.0000	10.0000	+2.041%	1	8	-98.000%
2024-11-15	9.8000	9.8000	9.8000	9.8000	+2.083%	2	8	-97.959%
2024-11-12	9.5000	9.7000	9.5000	9.6000	-2.041%	6	7	-97.917%
2024-11-08	9.8000	9.8000	9.8000	9.8000	-1.010%	2	3	-97.959%
2024-11-07	9.9000	9.9000	9.9000	9.9000	-27.206%	1	2	-97.980%
2024-10-02	13.6000	13.6000	13.6000	13.6000	0.000%	1	1	-98.529%