Dark

C20270115P75
C Jan 15 2027 75.00 Put (C270115P00075000)
option OPRA

EOD

Jul 31, 2026

0.4200-6.667%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.4200	0.4200	0.4200	0.4200	-6.667%	1	6,285	0.000%
2026-07-06	0.4500	0.4600	0.4500	0.4500	-18.182%	68	6,285	-6.667%
2026-07-01	0.5500	0.5500	0.5500	0.5500	+22.222%	2	6,340	-23.636%
2026-06-24	0.4500	0.4500	0.4500	0.4500	-10.000%	2	6,340	-6.667%
2026-06-17	0.5000	0.5000	0.5000	0.5000	-12.281%	1	6,342	-16.000%
2026-06-15	0.5300	0.5700	0.5200	0.5700	-13.636%	5	6,342	-26.316%
2026-06-12	0.6600	0.6600	0.6600	0.6600	-13.158%	12	6,347	-36.364%
2026-06-08	0.7600	0.7600	0.7600	0.7600	-18.280%	3	6,347	-44.737%
2026-06-01	0.9300	0.9300	0.9300	0.9300	+2.198%	1	6,350	-54.839%
2026-05-29	0.9100	0.9100	0.9100	0.9100	-18.018%	4	6,349	-53.846%
2026-05-20	1.1100	1.1100	1.1100	1.1100	+3.738%	1	6,345	-62.162%
2026-05-18	1.0700	1.0700	1.0700	1.0700	-10.084%	275	6,278	-60.748%
2026-05-11	1.1500	1.2000	1.1500	1.1900	+19.000%	2,038	6,278	-64.706%
2026-05-08	1.0000	1.0000	1.0000	1.0000	-16.667%	1	7,274	-58.000%
2026-05-05	1.2000	1.2000	1.2000	1.2000	-9.774%	1	7,273	-65.000%
2026-05-04	1.3300	1.3300	1.3300	1.3300	-5.000%	1	7,274	-68.421%
2026-04-28	1.4000	1.4000	1.4000	1.4000	-3.448%	1	7,274	-70.000%
2026-04-24	1.4500	1.4500	1.4500	1.4500	-2.027%	2	7,274	-71.034%
2026-04-23	1.5300	1.5300	1.4800	1.4800	+2.069%	4	7,272	-71.622%
2026-04-20	1.4500	1.4500	1.4500	1.4500	+3.571%	1	7,272	-71.034%
2026-04-17	1.4000	1.4000	1.4000	1.4000	-6.667%	14	7,271	-70.000%
2026-04-15	1.5000	1.5000	1.5000	1.5000	-5.660%	1	7,257	-72.000%
2026-04-14	1.6500	1.6500	1.5900	1.5900	-15.426%	8	7,258	-73.585%
2026-04-10	1.8800	1.8800	1.8800	1.8800	-27.969%	2	7,258	-77.660%
2026-04-07	2.6100	2.6100	2.6100	2.6100	-1.880%	3	7,259	-83.908%
2026-04-06	2.6600	2.6600	2.6600	2.6600	-7.958%	5	7,259	-84.211%
2026-04-02	2.9100	2.9300	2.8900	2.8900	-12.424%	107	7,216	-85.467%
2026-03-31	3.3000	3.3000	3.3000	3.3000	-10.811%	1	7,216	-87.273%
2026-03-30	3.7000	3.7000	3.7000	3.7000	+15.265%	3	7,215	-88.649%
2026-03-27	3.2100	3.2100	3.2100	3.2100	+3.548%	1	7,215	-86.916%
2026-03-18	3.1000	3.1000	3.1000	3.1000	-16.216%	5	7,214	-86.452%
2026-03-12	3.7000	3.7000	3.7000	3.7000	+15.625%	5	7,209	-88.649%
2026-03-11	3.3000	3.3000	3.2000	3.2000	-7.246%	6	7,204	-86.875%
2026-03-06	3.4500	3.4500	3.4500	3.4500	+13.115%	4	7,198	-87.826%
2026-03-05	3.0500	3.0500	3.0500	3.0500	+9.319%	8	7,198	-86.230%
2026-02-27	2.7900	2.7900	2.7900	2.7900	+4.104%	400	7,198	-84.946%
2026-02-24	2.6800	2.6800	2.6800	2.6800	+7.200%	1	6,798	-84.328%
2026-02-23	2.5000	2.5000	2.5000	2.5000	+12.613%	4	6,798	-83.200%
2026-02-19	2.2500	2.2500	2.2200	2.2200	-8.642%	66	6,794	-81.081%
2026-02-17	2.4300	2.4300	2.4300	2.4300	-13.523%	5	6,760	-82.716%
2026-02-13	2.8100	2.8100	2.8100	2.8100	+1.444%	8	6,752	-85.053%
2026-02-12	2.7900	2.7900	2.7700	2.7700	+45.789%	2	6,752	-84.838%
2026-02-06	1.9000	1.9000	1.9000	1.9000	-9.524%	11	6,751	-77.895%
2026-01-29	2.1000	2.1000	2.1000	2.1000	+2.439%	1	6,751	-80.000%
2026-01-28	2.0500	2.0800	2.0500	2.0500	+1.990%	6	6,752	-79.512%
2026-01-27	2.0100	2.0100	2.0100	2.0100	-10.667%	2	6,750	-79.104%
2026-01-21	2.2500	2.2500	2.2500	2.2500	+1.351%	1	6,748	-81.333%
2026-01-20	2.1500	2.2200	2.1500	2.2200	+16.230%	6	6,748	-81.081%
2026-01-16	1.9100	1.9100	1.9100	1.9100	-2.551%	1	6,743	-78.010%
2026-01-15	1.9600	1.9600	1.9600	1.9600	-12.889%	3	6,743	-78.571%
2026-01-14	2.2600	2.2600	2.2500	2.2500	+8.696%	2	6,743	-81.333%
2026-01-13	2.0700	2.0700	2.0700	2.0700	+0.976%	71	6,742	-79.710%
2026-01-12	2.1600	2.1600	2.0500	2.0500	+5.670%	2	6,779	-79.512%
2026-01-07	1.9400	1.9400	1.9400	1.9400	-8.920%	10	6,777	-78.351%
2025-12-31	2.1300	2.1300	2.1300	2.1300	0.000%	15	6,762	-80.282%
2025-12-30	2.1400	2.1600	2.1300	2.1300	+3.902%	4	6,762	-80.282%
2025-12-29	2.1000	2.1000	2.0500	2.0500	-6.818%	2	6,762	-79.512%
2025-12-19	2.2000	2.2000	2.2000	2.2000	-19.118%	5	6,762	-80.909%
2025-12-05	2.7200	2.7200	2.7200	2.7200	-6.207%	3	6,767	-84.559%
2025-12-03	2.9000	2.9000	2.9000	2.9000	-8.228%	21	6,770	-85.517%
2025-12-02	3.1500	3.1600	3.1500	3.1600	-2.769%	20	6,791	-86.709%
2025-12-01	3.3000	3.3000	3.2500	3.2500	-1.515%	44	6,771	-87.077%
2025-11-28	3.3500	3.3500	3.2800	3.3000	-4.624%	30	6,776	-87.273%
2025-11-26	3.5000	3.5000	3.4000	3.4600	-24.783%	27	6,779	-87.861%
2025-11-21	4.5000	4.6000	4.5000	4.6000	+9.524%	47	6,779	-90.870%
2025-11-20	4.1500	4.2000	4.1500	4.2000	-2.326%	10	6,732	-90.000%
2025-11-18	4.5500	4.6000	4.3000	4.3000	+8.312%	99	6,732	-90.233%
2025-11-14	3.9000	3.9700	3.9000	3.9700	+1.795%	70	6,722	-89.421%
2025-11-13	3.6700	3.9000	3.6700	3.9000	+6.849%	1,571	6,697	-89.231%
2025-11-12	3.4200	3.6500	3.4200	3.6500	+2.817%	80	5,221	-88.493%
2025-11-10	3.5500	3.5500	3.5500	3.5500	-5.333%	1	5,192	-88.169%
2025-11-05	3.7500	3.7500	3.7500	3.7500	-1.316%	2	5,192	-88.800%
2025-11-03	3.8000	3.8000	3.8000	3.8000	+2.703%	10	5,204	-88.947%
2025-10-14	4.4000	4.4000	3.7000	3.7000	-14.943%	75	5,204	-88.649%
2025-10-13	4.3500	4.3500	4.3500	4.3500	-7.447%	60	5,205	-90.345%
2025-10-10	4.7000	4.7000	4.7000	4.7000	+6.818%	10	5,248	-91.064%
2025-10-09	4.4000	4.4000	4.4000	4.4000	+3.529%	1	5,258	-90.455%
2025-10-08	4.2500	4.2500	4.2500	4.2500	+4.423%	10	5,257	-90.118%
2025-10-07	4.0700	4.0700	4.0700	4.0700	-0.732%	10	5,262	-89.681%
2025-10-06	4.1000	4.1000	4.1000	4.1000	+1.235%	60	5,262	-89.756%
2025-10-03	4.0500	4.0500	4.0500	4.0500	-3.571%	20	5,244	-89.630%
2025-10-02	4.2000	4.2000	4.2000	4.2000	+21.739%	46	5,242	-90.000%
2025-09-29	3.5500	3.5500	3.4500	3.4500	-8.000%	43	5,226	-87.826%
2025-09-25	3.7500	3.7500	3.7500	3.7500	+11.940%	5	5,226	-88.800%
2025-09-23	3.2000	3.3500	3.2000	3.3500	-4.286%	46	5,226	-87.463%
2025-09-19	3.5000	3.5000	3.5000	3.5000	-1.961%	100	5,222	-88.000%
2025-09-18	3.5700	3.5700	3.5700	3.5700	-5.305%	1	5,222	-88.235%
2025-09-16	3.8500	3.8500	3.7700	3.7700	-6.219%	7	5,222	-88.859%
2025-09-11	4.2200	4.2200	4.0200	4.0200	-1.951%	1,002	5,223	-89.552%
2025-09-09	4.1000	4.1000	4.1000	4.1000	-12.766%	2	4,870	-89.756%
2025-09-05	4.7000	4.7000	4.7000	4.7000	+11.374%	4	4,870	-91.064%
2025-09-04	4.2000	4.2200	4.2000	4.2200	-1.632%	4	4,870	-90.047%
2025-08-29	4.2300	4.2900	4.2300	4.2900	-14.200%	2	4,870	-90.210%
2025-08-21	5.0000	5.0000	5.0000	5.0000	-3.288%	2,900	4,870	-91.600%
2025-08-20	5.1700	5.1700	5.1700	5.1700	+9.072%	2	5,270	-91.876%
2025-08-19	4.6500	4.7400	4.6500	4.7400	+1.717%	333	5,268	-91.139%
2025-08-15	4.6600	4.6600	4.6600	4.6600	+3.556%	1	5,106	-90.987%
2025-08-13	4.5000	4.5000	4.5000	4.5000	+2.273%	6	5,106	-90.667%
2025-08-12	4.4000	4.4000	4.4000	4.4000	-13.556%	10	5,100	-90.455%
2025-08-05	5.5000	5.5000	5.0900	5.0900	+1.597%	186	5,100	-91.749%
2025-08-04	4.9500	5.0100	4.8600	5.0100	+12.584%	1,008	5,258	-91.617%
2025-07-31	4.4500	4.4500	4.4500	4.4500	-2.198%	12	4,402	-90.562%
2025-07-28	4.5500	4.5500	4.5500	4.5500	-1.087%	5	4,414	-90.769%
2025-07-25	4.6000	4.6000	4.6000	4.6000	+1.770%	25	4,414	-90.870%
2025-07-23	4.6000	4.6500	4.4700	4.5200	-5.833%	51	4,426	-90.708%
2025-07-22	4.8000	4.8000	4.8000	4.8000	-1.031%	40	4,433	-91.250%
2025-07-21	4.8500	4.8500	4.8500	4.8500	-9.346%	10	4,473	-91.340%
2025-07-17	5.3500	5.3500	5.3500	5.3500	-5.477%	1	4,483	-92.150%
2025-07-16	5.6600	5.6600	5.6600	5.6600	+5.794%	300	4,484	-92.580%
2025-07-15	5.2500	5.3500	5.2500	5.3500	-10.833%	14	4,195	-92.150%
2025-07-14	6.0000	6.0000	5.9500	6.0000	0.000%	189	4,195	-93.000%
2025-07-11	6.0000	6.0000	6.0000	6.0000	-1.639%	3	4,350	-93.000%
2025-07-10	6.0500	6.1000	6.0500	6.1000	-10.819%	6	4,347	-93.115%
2025-06-26	6.9000	6.9000	6.8400	6.8400	-9.404%	2	4,346	-93.860%
2025-06-24	7.7400	7.7400	7.5500	7.5500	-12.514%	3,068	4,347	-94.437%
2025-06-11	8.7600	8.7600	8.5900	8.6300	+0.936%	8	1,391	-95.133%
2025-06-09	8.5500	8.5500	8.5500	8.5500	-2.286%	1	1,397	-95.088%
2025-06-06	8.7500	8.7500	8.7500	8.7500	-10.714%	10	1,396	-95.200%
2025-06-03	9.8000	9.8100	9.8000	9.8000	-2.970%	150	1,396	-95.714%
2025-06-02	10.1000	10.1000	10.1000	10.1000	-1.655%	2	1,253	-95.842%
2025-05-30	10.3500	10.3500	10.2700	10.2700	-5.346%	44	1,253	-95.910%
2025-05-22	10.8500	10.8500	10.8500	10.8500	+13.021%	6	1,231	-96.129%
2025-05-20	9.6000	9.6000	9.6000	9.6000	-2.538%	1	1,226	-95.625%
2025-05-14	9.8500	9.8500	9.8500	9.8500	-29.643%	1	1,225	-95.736%
2025-04-25	14.0000	14.0000	14.0000	14.0000	-2.845%	2	1,224	-97.000%
2025-04-24	14.4100	14.4100	14.4100	14.4100	-2.039%	22	1,224	-97.085%
2025-04-23	14.5600	14.7100	14.5600	14.7100	-13.471%	65	1,224	-97.145%
2025-04-16	17.0000	17.0000	17.0000	17.0000	+0.592%	13	1,224	-97.529%
2025-04-14	16.9000	16.9000	16.9000	16.9000	-6.630%	1	1,224	-97.515%
2025-04-11	19.3600	19.3600	18.1000	18.1000	-14.623%	6	1,223	-97.680%
2025-04-08	18.4000	21.2500	18.3800	21.2000	+2.415%	254	1,222	-98.019%
2025-04-04	20.7300	20.7300	20.7000	20.7000	+100.971%	6	1,075	-97.971%
2025-03-26	10.2500	10.3000	10.2500	10.3000	-10.044%	2	1,075	-95.922%
2025-03-19	12.0000	12.0500	11.4500	11.4500	-6.911%	6	1,075	-96.332%
2025-03-18	12.3000	12.3500	12.1500	12.3000	+7.706%	5	1,075	-96.585%
2025-03-06	11.4200	11.4200	11.4200	11.4200	-0.175%	11	1,065	-96.322%
2025-03-05	11.3000	11.4400	11.3000	11.4400	-10.973%	24	1,065	-96.329%
2025-03-04	12.8500	12.8500	12.8500	12.8500	+37.433%	1	1,064	-96.732%
2025-02-26	9.3500	9.3500	9.3500	9.3500	+5.650%	4	1,059	-95.508%
2025-02-24	8.7500	8.8500	8.7500	8.8500	-7.813%	601	1,059	-95.254%
2025-02-04	9.6000	9.6000	9.6000	9.6000	+26.316%	10	475	-95.625%
2025-01-24	7.6000	7.6000	7.6000	7.6000	+1.333%	700	465	-94.474%
2025-01-23	7.5000	7.5000	7.5000	7.5000	-11.765%	1	115	-94.400%
2025-01-16	8.6000	8.6000	8.5000	8.5000	-5.556%	7	114	-95.059%
2025-01-15	9.0000	9.0000	9.0000	9.0000	-14.040%	5	109	-95.333%
2025-01-14	10.1000	10.9400	10.1000	10.4700	+2.146%	142	109	-95.989%
2025-01-13	10.2500	10.2500	10.2500	10.2500	+2.500%	2	11	-95.902%
2025-01-07	10.0000	10.0000	10.0000	10.0000	-5.660%	10	10	-95.800%
2025-01-06	10.6000	10.6000	10.6000	10.6000	0.000%	5	5	-96.038%