Dark

C20270115P80
C Jan 15 2027 80.00 Put (C270115P00080000)
option OPRA

EOD

Aug 4, 2026

0.4500-35.714%(-0.2500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.4500	0.4500	0.4500	0.4500	-35.714%	1	14,289	0.000%
2026-07-29	0.6500	0.7000	0.6500	0.7000	+16.667%	2	14,290	-35.714%
2026-07-27	0.6000	0.6000	0.6000	0.6000	-15.493%	4	14,290	-25.000%
2026-07-17	0.7100	0.7100	0.7100	0.7100	+33.962%	3	14,290	-36.620%
2026-07-10	0.5500	0.5500	0.5300	0.5300	-11.667%	2	14,289	-15.094%
2026-07-08	0.6200	0.6200	0.6000	0.6000	+9.091%	4	14,290	-25.000%
2026-07-07	0.5200	0.5500	0.5200	0.5500	-19.118%	3	14,290	-18.182%
2026-07-01	0.6800	0.6800	0.6800	0.6800	+1.493%	10	14,293	-33.824%
2026-06-30	0.6700	0.6700	0.6700	0.6700	+13.559%	25	14,293	-32.836%
2026-06-25	0.5900	0.5900	0.5900	0.5900	+3.509%	2	14,318	-23.729%
2026-06-23	0.6700	0.6700	0.5700	0.5700	-12.308%	10	14,318	-21.053%
2026-06-17	0.6500	0.6500	0.6500	0.6500	-4.412%	10	14,318	-30.769%
2026-06-16	0.6300	0.6900	0.6300	0.6800	-12.821%	27	14,318	-33.824%
2026-06-15	0.7800	0.7800	0.7800	0.7800	-17.895%	1	14,318	-42.308%
2026-06-11	0.9500	0.9500	0.9500	0.9500	-8.654%	3	14,318	-52.632%
2026-06-03	1.0400	1.0400	1.0400	1.0400	+4.000%	366	14,318	-56.731%
2026-06-02	1.0000	1.0000	1.0000	1.0000	-14.530%	1	14,318	-55.000%
2026-05-29	1.1700	1.1700	1.1700	1.1700	-2.500%	1	14,319	-61.538%
2026-05-27	1.2200	1.2300	1.2000	1.2000	-18.919%	1,000	14,318	-62.500%
2026-05-14	1.4800	1.4800	1.4800	1.4800	-4.516%	2	13,769	-69.595%
2026-05-13	1.5500	1.5500	1.5500	1.5500	+3.333%	10	13,769	-70.968%
2026-05-11	1.4700	1.5000	1.4700	1.5000	+6.383%	1,000	13,769	-70.000%
2026-05-08	1.2000	1.4100	1.2000	1.4100	+4.444%	3	13,769	-68.085%
2026-05-07	1.2600	1.3500	1.2600	1.3500	-6.897%	6	13,770	-66.667%
2026-05-06	1.3500	1.5000	1.3200	1.4500	-2.685%	2,208	13,769	-68.966%
2026-05-05	1.5600	1.6100	1.3900	1.4900	-13.873%	1,343	13,761	-69.799%
2026-05-04	1.6800	1.7400	1.6800	1.7300	-1.143%	32	13,758	-73.988%
2026-05-01	1.7500	1.7800	1.5600	1.7500	+5.422%	204	13,759	-74.286%
2026-04-30	1.7100	1.7800	1.6100	1.6600	-7.778%	1,964	13,759	-72.892%
2026-04-29	1.7300	1.8200	1.7200	1.8000	-0.552%	110	13,758	-75.000%
2026-04-28	1.6800	1.8100	1.6800	1.8100	-5.729%	124	13,758	-75.138%
2026-04-27	1.7900	1.9200	1.7700	1.9200	+4.348%	1,102	13,758	-76.563%
2026-04-24	1.8000	1.9100	1.7900	1.8400	-1.075%	2,314	13,758	-75.543%
2026-04-23	1.7800	1.8700	1.7300	1.8600	+5.085%	1,258	13,758	-75.806%
2026-04-22	1.7300	1.8000	1.7300	1.7700	+4.118%	1,158	13,758	-74.576%
2026-04-21	1.8400	1.8400	1.6800	1.7000	-2.299%	25	13,758	-73.529%
2026-04-17	1.7400	1.7400	1.7400	1.7400	-5.946%	10	13,758	-74.138%
2026-04-14	1.9000	2.1000	1.7700	1.8500	-18.502%	45	13,748	-75.676%
2026-04-13	2.3200	2.3200	2.2700	2.2700	-7.347%	31	13,743	-80.176%
2026-04-10	2.3600	2.4500	2.3600	2.4500	+2.083%	17	13,743	-81.633%
2026-04-09	2.5600	2.8600	2.4000	2.4000	-7.692%	1,050	13,743	-81.250%
2026-04-08	2.5000	2.6200	2.5000	2.6000	-20.000%	1,007	13,443	-82.692%
2026-04-07	3.2300	3.2500	3.2300	3.2500	-2.985%	14	12,561	-86.154%
2026-04-06	3.3500	3.3500	3.3500	3.3500	-5.634%	2	12,559	-86.567%
2026-04-02	3.7000	3.7000	3.5500	3.5500	-1.389%	42	12,552	-87.324%
2026-04-01	3.5000	3.6000	3.5000	3.6000	-4.000%	7	12,552	-87.500%
2026-03-31	4.0500	4.0500	3.7000	3.7500	-18.478%	17	12,557	-88.000%
2026-03-30	4.5000	4.6000	4.4000	4.6000	+4.545%	14	12,552	-90.217%
2026-03-27	3.9000	4.5000	3.8500	4.4000	+39.683%	70	12,557	-89.773%
2026-03-25	3.1500	3.1500	3.1500	3.1500	-8.696%	1	12,617	-85.714%
2026-03-24	3.5000	3.5500	3.3000	3.4500	+4.545%	3,259	12,617	-86.957%
2026-03-23	3.4000	3.4000	3.3000	3.3000	-13.158%	6	13,978	-86.364%
2026-03-20	3.8000	3.8000	3.8000	3.8000	0.000%	4	13,979	-88.158%
2026-03-19	4.0000	4.0000	3.8000	3.8000	0.000%	9	13,975	-88.158%
2026-03-18	3.9000	3.9000	3.8000	3.8000	0.000%	14	13,972	-88.158%
2026-03-17	3.8700	3.8700	3.8000	3.8000	-14.221%	11	13,966	-88.158%
2026-03-13	4.4300	4.4300	4.4300	4.4300	-4.320%	25	13,959	-89.842%
2026-03-12	4.6500	4.6500	4.6300	4.6300	+11.566%	8	13,959	-90.281%
2026-03-11	4.1500	4.1500	4.1500	4.1500	-4.817%	5	13,956	-89.157%
2026-03-09	4.7500	4.8600	4.3600	4.3600	-0.909%	55	13,952	-89.679%
2026-03-06	4.4000	4.4000	4.4000	4.4000	+22.222%	3	14,000	-89.773%
2026-03-05	3.7000	3.7000	3.6000	3.6000	-6.494%	17	13,997	-87.500%
2026-03-03	3.7000	3.8500	3.7000	3.8500	-2.532%	19	13,991	-88.312%
2026-03-02	3.9500	3.9500	3.9500	3.9500	+8.219%	200	13,979	-88.608%
2026-02-27	3.6000	3.8000	3.4700	3.6500	+24.150%	28	13,979	-87.671%
2026-02-26	2.9400	2.9400	2.9400	2.9400	-3.607%	1	13,964	-84.694%
2026-02-25	3.2500	3.2500	3.0500	3.0500	-12.857%	6	13,955	-85.246%
2026-02-24	3.6000	3.8000	3.5000	3.5000	+6.061%	5	13,955	-87.143%
2026-02-23	2.7900	3.3300	2.7900	3.3000	+15.789%	24	13,957	-86.364%
2026-02-20	2.9500	2.9500	2.8500	2.8500	-10.938%	8	13,954	-84.211%
2026-02-17	3.2000	3.2000	3.2000	3.2000	-12.329%	1	13,956	-85.938%
2026-02-13	3.5000	3.6500	3.5000	3.6500	+7.038%	31	13,975	-87.671%
2026-02-12	3.6000	3.6000	3.4100	3.4100	+28.679%	71	13,975	-86.804%
2026-02-11	2.5300	2.6500	2.5000	2.6500	+21.005%	43	13,986	-83.019%
2026-02-09	2.2500	2.2500	2.1900	2.1900	-8.750%	69	13,986	-79.452%
2026-02-06	2.5500	2.5500	2.4000	2.4000	-16.955%	58	13,966	-81.250%
2026-02-05	3.2500	3.2500	2.8900	2.8900	+9.057%	38	13,965	-84.429%
2026-02-04	2.3500	2.6500	2.3500	2.6500	0.000%	93	13,967	-83.019%
2026-02-03	2.5000	2.6500	2.4500	2.6500	-6.690%	38	13,967	-83.019%
2026-01-28	2.6400	2.8400	2.6400	2.8400	+7.170%	21	13,967	-84.155%
2026-01-27	2.5400	2.7000	2.5400	2.6500	+1.533%	183	13,967	-83.019%
2026-01-26	2.6100	2.6100	2.6100	2.6100	-4.396%	1	13,919	-82.759%
2026-01-23	2.6500	2.7300	2.6500	2.7300	+3.019%	14	13,919	-83.516%
2026-01-22	2.6200	2.7300	2.5900	2.6500	-3.636%	44	13,917	-83.019%
2026-01-21	2.8000	2.8800	2.6600	2.7500	-6.780%	17	13,918	-83.636%
2026-01-20	2.7500	2.9500	2.7500	2.9500	+22.917%	29	13,914	-84.746%
2026-01-16	2.3800	2.4000	2.3800	2.4000	-4.382%	19	13,914	-81.250%
2026-01-15	2.6000	2.6000	2.5000	2.5100	-14.915%	14	13,914	-82.072%
2026-01-14	2.8500	3.0100	2.8000	2.9500	+10.487%	56	13,923	-84.746%
2026-01-13	2.6000	2.6700	2.4500	2.6700	-1.111%	15	13,887	-83.146%
2026-01-12	2.9800	2.9800	2.6000	2.7000	+11.111%	27	13,893	-83.333%
2026-01-07	2.4300	2.4300	2.4300	2.4300	+8.000%	10	13,880	-81.481%
2026-01-06	2.2500	2.2500	2.2500	2.2500	-16.974%	1	13,890	-80.000%
2025-12-30	2.7100	2.7100	2.7100	2.7100	+1.498%	1	13,890	-83.395%
2025-12-29	2.5800	2.6700	2.5800	2.6700	+2.299%	31	13,889	-83.146%
2025-12-26	2.5000	2.6800	2.5000	2.6100	+3.162%	54	13,890	-82.759%
2025-12-23	2.7600	2.7600	2.5200	2.5300	-8.333%	4	13,891	-82.213%
2025-12-19	2.7600	2.7600	2.7600	2.7600	-4.828%	2	13,889	-83.696%
2025-12-18	2.9000	2.9000	2.9000	2.9000	-6.452%	2	13,887	-84.483%
2025-12-17	3.0500	3.1800	3.0500	3.1000	+2.310%	29	13,885	-85.484%
2025-12-16	3.0300	3.0300	3.0300	3.0300	-0.656%	1	13,856	-85.149%
2025-12-12	3.0500	3.2000	3.0500	3.0500	-4.688%	3,507	13,855	-85.246%
2025-12-11	3.2000	3.2000	3.2000	3.2000	-3.030%	3	12,722	-85.938%
2025-12-10	3.3000	3.3000	3.3000	3.3000	-8.333%	1	12,722	-86.364%
2025-12-04	3.6000	3.6000	3.6000	3.6000	-5.263%	1	12,721	-87.500%
2025-12-03	3.7000	3.8000	3.7000	3.8000	-9.308%	10	12,721	-88.158%
2025-12-01	4.1900	4.1900	4.1900	4.1900	-2.558%	1	12,721	-89.260%
2025-11-28	4.3000	4.3000	4.3000	4.3000	-6.522%	2	12,722	-89.535%
2025-11-26	4.6000	4.6000	4.6000	4.6000	-5.155%	900	11,822	-90.217%
2025-11-25	5.0000	5.0000	4.8500	4.8500	-11.009%	160	11,822	-90.722%
2025-11-21	5.8000	5.9000	5.4500	5.4500	+14.737%	288	11,662	-91.743%
2025-11-20	4.7500	4.7500	4.7500	4.7500	-7.767%	1	11,374	-90.526%
2025-11-17	5.2100	5.2500	5.1500	5.1500	-5.157%	145	11,374	-91.262%
2025-11-14	5.4300	5.4300	5.4300	5.4300	+15.532%	1	11,252	-91.713%
2025-11-12	4.7000	4.7000	4.7000	4.7000	-2.287%	50	11,253	-90.426%
2025-11-04	4.8100	4.8100	4.8100	4.8100	-6.602%	1	11,253	-90.644%
2025-10-24	5.1500	5.1500	5.1500	5.1500	-8.688%	2	11,252	-91.262%
2025-10-22	5.5500	5.6400	5.5500	5.6400	+10.588%	18	11,254	-92.021%
2025-10-20	5.1000	5.1000	5.1000	5.1000	-5.556%	1	11,254	-91.176%
2025-10-16	5.4000	5.4000	5.4000	5.4000	+11.340%	2	11,254	-91.667%
2025-10-14	5.7000	5.7000	4.8000	4.8500	-12.613%	134	11,254	-90.722%
2025-10-13	5.5500	5.5500	5.5500	5.5500	-10.484%	3	11,254	-91.892%
2025-10-10	6.1000	6.2000	6.0500	6.2000	+8.963%	93	11,253	-92.742%
2025-10-09	5.7500	5.8000	5.6300	5.6900	+7.358%	1,505	11,253	-92.091%
2025-10-08	5.3000	5.3000	5.3000	5.3000	-1.852%	5	9,753	-91.509%
2025-10-02	5.4000	5.4000	5.4000	5.4000	+2.857%	1	9,753	-91.667%
2025-10-01	5.2500	5.2500	5.2500	5.2500	+16.667%	1	9,753	-91.429%
2025-09-29	4.4000	4.5000	4.4000	4.5000	+0.446%	6	9,753	-90.000%
2025-09-26	4.4800	4.4800	4.4800	4.4800	-5.485%	1	9,748	-89.955%
2025-09-25	4.7400	4.7400	4.7400	4.7400	+10.233%	1	9,748	-90.506%
2025-09-22	4.5500	4.5500	4.3000	4.3000	-3.803%	7	9,748	-89.535%
2025-09-19	4.3500	4.4700	4.3500	4.4700	-1.758%	1,002	9,748	-89.933%
2025-09-18	4.5000	4.5500	4.5000	4.5500	-3.191%	540	8,748	-90.110%
2025-09-17	4.7000	4.7000	4.7000	4.7000	-6.000%	8	8,509	-90.426%
2025-09-16	5.0000	5.0000	5.0000	5.0000	-0.990%	5	8,517	-91.000%
2025-09-12	5.0500	5.0500	5.0500	5.0500	-8.514%	8	8,512	-91.089%
2025-09-10	5.0300	5.5200	5.0000	5.5200	-2.301%	1,004	8,504	-91.848%
2025-09-08	5.6500	5.6500	5.6500	5.6500	-5.833%	3	7,728	-92.035%
2025-09-05	6.0000	6.0000	6.0000	6.0000	+10.701%	4	7,728	-92.500%
2025-09-04	5.4000	5.4200	5.4000	5.4200	-8.136%	4	7,728	-91.697%
2025-09-03	5.7500	5.9000	5.7500	5.9000	-0.840%	51	7,728	-92.373%
2025-09-02	6.0000	6.0500	5.9500	5.9500	+8.182%	273	7,778	-92.437%
2025-08-29	5.4200	5.5100	5.4200	5.5000	-3.509%	6	7,719	-91.818%
2025-08-27	5.7000	5.7000	5.7000	5.7000	-2.896%	1	7,719	-92.105%
2025-08-26	5.7700	5.8700	5.7700	5.8700	+3.163%	2	7,718	-92.334%
2025-08-22	5.6000	5.6900	5.6000	5.6900	-8.960%	4	7,718	-92.091%
2025-08-21	6.1800	6.3000	6.1800	6.2500	0.000%	185	7,718	-92.800%
2025-08-20	6.3500	6.3500	6.2500	6.2500	+6.838%	2	7,682	-92.800%
2025-08-18	5.9200	5.9900	5.8500	5.8500	-0.171%	3	7,682	-92.308%
2025-08-14	5.8500	5.8600	5.8000	5.8600	+1.913%	3	7,683	-92.321%
2025-08-13	5.7000	5.7500	5.6400	5.7500	+0.877%	26	7,685	-92.174%
2025-08-12	5.7500	5.7500	5.7000	5.7000	-13.897%	3,502	7,685	-92.105%
2025-08-07	6.6200	6.6200	6.6200	6.6200	-2.647%	1	9,482	-93.202%
2025-08-05	6.8000	6.8000	6.8000	6.8000	+10.569%	2	9,481	-93.382%
2025-08-04	6.4500	6.4700	6.1500	6.1500	+6.034%	3,152	9,479	-92.683%
2025-07-30	5.8000	5.8000	5.8000	5.8000	-0.855%	4	6,550	-92.241%
2025-07-28	5.7000	5.8500	5.7000	5.8500	+0.171%	6	6,554	-92.308%
2025-07-25	5.9300	5.9300	5.8400	5.8400	+5.225%	3,005	6,556	-92.295%
2025-07-24	5.5500	5.5500	5.5500	5.5500	-6.723%	10	6,638	-91.892%
2025-07-23	5.9500	5.9500	5.9500	5.9500	-1.653%	30	6,638	-92.437%
2025-07-22	6.1000	6.1000	6.0500	6.0500	-5.910%	11	6,648	-92.562%
2025-07-18	6.4300	6.4300	6.4300	6.4300	-4.030%	1	6,648	-93.002%
2025-07-17	6.7700	6.7700	6.7000	6.7000	+0.752%	9	6,648	-93.284%
2025-07-15	6.6500	6.6500	6.6500	6.6500	-14.744%	2	6,645	-93.233%
2025-07-10	8.0000	8.0000	7.7500	7.8000	-6.024%	3,007	6,645	-94.231%
2025-07-08	8.2500	8.3000	8.0800	8.3000	+3.491%	12	3,645	-94.578%
2025-07-07	7.8400	8.0200	7.8400	8.0200	+7.651%	5	3,640	-94.389%
2025-07-03	7.7000	7.7000	7.4500	7.4500	-5.696%	9	3,639	-93.960%
2025-07-02	8.2800	8.3500	7.9000	7.9000	-7.818%	16	3,639	-94.304%
2025-07-01	8.5500	8.6000	8.5500	8.5700	-2.057%	3	3,638	-94.749%
2025-06-27	8.9000	8.9000	8.7500	8.7500	+0.344%	6	3,638	-94.857%
2025-06-26	8.9500	8.9500	8.7200	8.7200	-5.730%	3,503	3,640	-94.839%
2025-06-25	9.5000	9.5000	9.2500	9.2500	-30.451%	3	140	-95.135%
2025-05-22	13.3000	13.3000	13.3000	13.3000	+10.833%	1	139	-96.617%
2025-05-20	12.0000	12.0000	12.0000	12.0000	-0.826%	3	139	-96.250%
2025-05-16	12.1000	12.1000	12.1000	12.1000	+0.833%	8	137	-96.281%
2025-05-14	12.0000	12.0000	12.0000	12.0000	-3.226%	6	135	-96.250%
2025-05-12	12.3000	12.4000	12.2500	12.4000	-14.659%	36	129	-96.371%
2025-05-08	14.5300	14.5300	14.5300	14.5300	-14.024%	2	95	-96.903%
2025-04-29	16.9000	16.9000	16.9000	16.9000	0.000%	1	93	-97.337%
2025-04-28	16.7000	17.1500	16.7000	16.9000	0.000%	11	92	-97.337%
2025-04-25	16.9500	16.9500	16.9000	16.9000	-1.744%	6	83	-97.337%
2025-04-24	17.6500	17.6500	17.2000	17.2000	-15.271%	22	80	-97.384%
2025-04-09	20.3000	20.3000	20.3000	20.3000	+32.680%	1	60	-97.783%
2025-04-01	15.3000	15.3000	15.3000	15.3000	+15.038%	1	60	-97.059%
2025-03-24	13.3000	13.3000	13.3000	13.3000	-6.007%	6	59	-96.617%
2025-03-20	13.9000	14.1500	13.9000	14.1500	-2.414%	5	55	-96.820%
2025-03-19	14.4500	14.7000	14.4500	14.5000	-3.333%	7	50	-96.897%
2025-03-11	15.0000	15.0000	15.0000	15.0000	0.000%	3	46	-97.000%
2025-03-04	15.0000	15.0000	15.0000	15.0000	+27.119%	2	46	-97.000%
2025-02-25	11.8000	11.8000	11.8000	11.8000	+31.991%	3	46	-96.186%
2025-02-18	8.9400	8.9400	8.9400	8.9400	-2.826%	4	46	-94.966%
2025-02-14	9.2000	9.2000	9.2000	9.2000	-7.071%	6	39	-95.109%
2025-01-29	9.7500	9.9100	9.7500	9.9000	+4.211%	8	39	-95.455%
2025-01-23	9.4500	9.5000	9.4500	9.5000	-3.553%	8	33	-95.263%
2025-01-21	9.8500	9.8500	9.8500	9.8500	-4.369%	2	19	-95.431%
2025-01-17	10.3000	10.3000	10.3000	10.3000	-3.286%	20	19	-95.631%
2025-01-15	11.4200	11.4200	10.6500	10.6500	-21.978%	5	19	-95.775%
2025-01-13	13.6500	13.6500	13.6500	13.6500	-3.465%	1	16	-96.703%
2024-12-12	14.1400	14.1400	14.1400	14.1400	-32.182%	30	15	-96.818%
2024-09-24	20.8500	20.8500	20.8500	20.8500	0.000%	30	30	-97.842%