Dark

C20270115P85
C Jan 15 2027 85.00 Put (C270115P00085000)
option OPRA

EOD

Sep 16, 2026

0.3600+24.138%(+0.0700)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.3200	0.3600	0.2900	0.3600	+24.138%	9	12,290	0.000%
2026-09-15	0.3000	0.3000	0.2900	0.2900	+7.407%	2	12,284	+24.138%
2026-09-03	0.2700	0.2700	0.2700	0.2700	-32.500%	1	12,283	+33.333%
2026-08-27	0.3800	0.4000	0.3800	0.4000	-13.043%	34	12,282	-10.000%
2026-08-26	0.4600	0.4600	0.4600	0.4600	+21.053%	1	12,278	-21.739%
2026-08-18	0.3800	0.3800	0.3800	0.3800	-15.556%	5	12,278	-5.263%
2026-08-12	0.4300	0.4500	0.4300	0.4500	-15.094%	15	12,278	-20.000%
2026-08-07	0.5700	0.5700	0.5000	0.5300	+6.000%	12	12,268	-32.075%
2026-08-05	0.5000	0.5000	0.5000	0.5000	-16.667%	3	12,265	-28.000%
2026-08-04	0.6000	0.6000	0.6000	0.6000	-20.000%	1	12,265	-40.000%
2026-07-31	0.7500	0.7500	0.7500	0.7500	-7.407%	230	12,265	-52.000%
2026-07-30	0.8200	0.8200	0.8100	0.8100	-14.737%	65	12,265	-55.556%
2026-07-29	0.7600	0.9500	0.7600	0.9500	+18.750%	169	12,250	-62.105%
2026-07-27	0.8000	0.8000	0.8000	0.8000	+1.266%	2	12,107	-55.000%
2026-07-22	0.7700	0.7900	0.7700	0.7900	-4.819%	2	12,107	-54.430%
2026-07-20	0.8300	0.8300	0.8300	0.8300	+3.750%	10	12,108	-56.627%
2026-07-16	0.8000	0.8000	0.8000	0.8000	+5.263%	1	12,098	-55.000%
2026-07-15	0.7600	0.7600	0.7600	0.7600	-7.317%	10	12,098	-52.632%
2026-07-14	0.8200	0.8200	0.8200	0.8200	+15.493%	1	12,088	-56.098%
2026-07-10	0.7200	0.7800	0.7000	0.7100	-2.740%	101	12,089	-49.296%
2026-07-07	0.6700	0.7300	0.6700	0.7300	-1.351%	7	12,185	-50.685%
2026-07-06	0.7600	0.7600	0.7400	0.7400	-5.128%	3	12,185	-51.351%
2026-07-02	0.7800	0.7800	0.7800	0.7800	-7.143%	1	12,188	-53.846%
2026-07-01	0.8100	0.8400	0.8100	0.8400	+6.329%	8	12,188	-57.143%
2026-06-30	0.7900	0.7900	0.7900	0.7900	0.000%	2	12,184	-54.430%
2026-06-17	0.7900	0.7900	0.7900	0.7900	-19.388%	25	12,183	-54.430%
2026-06-15	0.9800	0.9800	0.9800	0.9800	-27.407%	1	12,183	-63.265%
2026-06-08	1.3500	1.3500	1.3500	1.3500	+5.469%	4	12,184	-73.333%
2026-06-04	1.2800	1.2800	1.2800	1.2800	-6.569%	5	12,188	-71.875%
2026-06-03	1.4500	1.4500	1.3700	1.3700	+5.385%	285	12,188	-73.723%
2026-06-01	1.3000	1.3000	1.3000	1.3000	-12.162%	5	11,909	-72.308%
2026-05-29	1.4800	1.4800	1.4800	1.4800	-8.075%	1	11,904	-75.676%
2026-05-28	1.7500	1.7500	1.6100	1.6100	-6.395%	2,005	11,904	-77.640%
2026-05-21	1.8000	1.8000	1.7200	1.7200	-7.027%	11	12,689	-79.070%
2026-05-20	1.8500	1.8500	1.8500	1.8500	-13.953%	5	12,680	-80.541%
2026-05-19	2.1500	2.1500	2.1500	2.1500	+8.040%	1	12,679	-83.256%
2026-05-13	1.9900	1.9900	1.9900	1.9900	+15.029%	40	12,679	-81.910%
2026-05-07	1.7200	1.7300	1.7200	1.7300	-20.642%	35	12,679	-79.191%
2026-05-04	2.2600	2.2600	2.1800	2.1800	-5.217%	112	12,644	-83.486%
2026-04-29	2.2100	2.3000	2.2100	2.3000	+0.437%	20	12,544	-84.348%
2026-04-24	2.2900	2.2900	2.2900	2.2900	+3.153%	2	12,524	-84.279%
2026-04-23	2.2200	2.2200	2.2200	2.2200	+2.778%	4	12,524	-83.784%
2026-04-17	2.1600	2.1600	2.1600	2.1600	-14.625%	7	12,528	-83.333%
2026-04-14	2.3800	2.5300	2.3800	2.5300	-18.387%	3	12,528	-85.771%
2026-04-13	3.1000	3.1000	3.1000	3.1000	0.000%	2	12,527	-88.387%
2026-04-10	2.8900	3.1000	2.8900	3.1000	-4.615%	27	12,527	-88.387%
2026-04-09	3.2500	3.2500	3.2500	3.2500	+3.175%	2	12,502	-88.923%
2026-04-08	3.1400	3.1600	3.1400	3.1500	-22.222%	913	12,502	-88.571%
2026-04-07	4.0500	4.0500	4.0500	4.0500	-2.410%	2	11,641	-91.111%
2026-04-06	4.1500	4.1500	4.1500	4.1500	-27.193%	2	11,641	-91.325%
2026-03-30	5.7000	5.7000	5.7000	5.7000	-1.893%	2	11,641	-93.684%
2026-03-27	4.8900	5.8100	4.8900	5.8100	+29.111%	50	11,641	-93.804%
2026-03-26	4.5000	4.5000	4.5000	4.5000	-5.063%	1	11,621	-92.000%
2026-03-23	4.6200	4.7400	4.5600	4.7400	-0.211%	6	11,621	-92.405%
2026-03-20	4.7500	4.7500	4.7500	4.7500	-5.941%	3	11,617	-92.421%
2026-03-19	5.0500	5.0500	5.0500	5.0500	+4.124%	3	11,617	-92.871%
2026-03-18	4.8500	4.8500	4.8500	4.8500	-0.615%	3	11,617	-92.577%
2026-03-17	4.8800	4.8800	4.8800	4.8800	-5.609%	6	11,617	-92.623%
2026-03-16	5.1700	5.1700	5.1700	5.1700	-3.002%	1	11,617	-93.037%
2026-03-13	5.3300	5.3300	5.3300	5.3300	-8.889%	2	11,616	-93.246%
2026-03-12	5.8500	5.8500	5.8500	5.8500	+11.429%	4	11,614	-93.846%
2026-03-11	5.2500	5.2500	5.2500	5.2500	-5.405%	3	11,613	-93.143%
2026-03-06	5.5500	5.5500	5.5500	5.5500	+15.625%	2	11,613	-93.514%
2026-03-05	4.8000	4.8000	4.8000	4.8000	+11.628%	9	11,613	-92.500%
2026-03-04	4.3000	4.3000	4.3000	4.3000	-5.908%	16	11,608	-91.628%
2026-03-02	4.5700	4.5700	4.5700	4.5700	-0.652%	5	11,592	-92.123%
2026-02-27	4.5500	4.7500	4.4500	4.6000	+18.863%	12	11,587	-92.174%
2026-02-25	3.9000	3.9000	3.8400	3.8700	-19.375%	942	10,759	-90.698%
2026-02-24	4.7700	4.8000	4.7700	4.8000	+8.844%	12	10,759	-92.500%
2026-02-23	3.4000	4.5600	3.4000	4.4100	+26.000%	115	10,752	-91.837%
2026-02-18	3.6000	3.6000	3.5000	3.5000	-23.077%	3,505	10,743	-89.714%
2026-02-13	4.6000	4.6000	4.5500	4.5500	+1.336%	6	9,211	-92.088%
2026-02-12	3.9500	4.6100	3.9500	4.4900	+39.875%	119	9,211	-91.982%
2026-02-11	3.2100	3.2100	3.2100	3.2100	+9.932%	2	9,171	-88.785%
2026-02-10	2.6500	2.9200	2.6500	2.9200	+9.363%	3,674	9,171	-87.671%
2026-02-09	2.6700	2.6700	2.6700	2.6700	-12.459%	25	5,497	-86.517%
2026-02-06	3.0500	3.0500	3.0500	3.0500	-17.568%	12	5,480	-88.197%
2026-02-05	3.8000	3.8000	3.7000	3.7000	+19.355%	4	5,480	-90.270%
2026-02-04	3.1000	3.1000	3.1000	3.1000	-12.676%	4	5,478	-88.387%
2026-01-30	3.5500	3.5500	3.5500	3.5500	-1.389%	3	5,478	-89.859%
2026-01-28	3.5500	3.6000	3.5500	3.6000	+5.882%	5	5,475	-90.000%
2026-01-27	3.3800	3.4000	3.3800	3.4000	-8.108%	3	5,471	-89.412%
2026-01-23	3.5000	3.7000	3.5000	3.7000	+5.114%	13	5,468	-90.270%
2026-01-21	3.4600	3.5200	3.4600	3.5200	+15.410%	12	5,458	-89.773%
2026-01-16	3.0500	3.1600	2.9800	3.0500	-6.728%	200	5,307	-88.197%
2026-01-15	3.2700	3.2700	3.2700	3.2700	-20.244%	10	5,307	-88.991%
2026-01-14	3.0000	4.1000	3.0000	4.1000	+24.242%	11	5,307	-91.220%
2026-01-13	3.3000	3.3000	3.3000	3.3000	0.000%	1	5,299	-89.091%
2026-01-12	3.6300	3.6300	3.3000	3.3000	+3.774%	3	5,298	-89.091%
2026-01-09	3.1800	3.1800	3.1800	3.1800	+0.952%	1	5,298	-88.679%
2026-01-08	3.1500	3.1500	3.1500	3.1500	+1.613%	1	5,298	-88.571%
2026-01-07	3.1000	3.1000	3.1000	3.1000	+9.929%	4	5,297	-88.387%
2026-01-06	2.8200	2.8200	2.8200	2.8200	+8.046%	5	5,293	-87.234%
2026-01-05	2.6100	2.6100	2.6100	2.6100	-22.090%	5	5,293	-86.207%
2026-01-02	3.3500	3.3500	3.3500	3.3500	-2.332%	2	5,293	-89.254%
2025-12-31	3.4500	3.4500	3.4300	3.4300	+2.388%	104	5,239	-89.504%
2025-12-29	3.2500	3.3500	3.2500	3.3500	+2.761%	3	5,239	-89.254%
2025-12-26	3.2000	3.3000	3.2000	3.2600	+1.875%	294	5,237	-88.957%
2025-12-24	3.2000	3.2000	3.2000	3.2000	-9.859%	1	5,290	-88.750%
2025-12-19	3.6600	3.6600	3.5500	3.5500	-7.792%	6	5,289	-89.859%
2025-12-18	3.8500	3.8500	3.8500	3.8500	-3.750%	3	5,286	-90.649%
2025-12-17	4.0000	4.0000	4.0000	4.0000	-0.249%	2	5,286	-91.000%
2025-12-16	4.0000	4.0100	3.9500	4.0100	-7.390%	37	5,286	-91.022%
2025-12-08	4.3300	4.3300	4.3300	4.3300	-5.870%	1	5,289	-91.686%
2025-12-04	4.6000	4.6000	4.6000	4.6000	-1.288%	4	5,289	-92.174%
2025-12-03	4.6600	4.6600	4.6600	4.6600	-14.495%	2	5,289	-92.275%
2025-12-01	5.4500	5.4500	5.4500	5.4500	-26.451%	11	5,289	-93.394%
2025-11-21	7.4500	7.4500	7.3900	7.4100	+5.106%	83	5,294	-95.142%
2025-11-20	7.0500	7.0500	7.0500	7.0500	+3.676%	5	5,261	-94.894%
2025-11-18	7.0000	7.0000	6.8000	6.8000	+2.256%	21	5,257	-94.706%
2025-11-17	6.6500	6.6500	6.6500	6.6500	+2.308%	21	5,264	-94.586%
2025-11-14	6.8500	6.8500	6.4500	6.5000	+3.175%	51	5,278	-94.462%
2025-11-13	6.1500	6.3000	6.1500	6.3000	+3.279%	2	5,258	-94.286%
2025-11-05	6.1000	6.1000	6.1000	6.1000	0.000%	1	5,258	-94.098%
2025-11-03	6.1000	6.1000	6.1000	6.1000	-2.400%	173	5,343	-94.098%
2025-10-29	6.0900	6.2500	6.0900	6.2500	-18.301%	6	5,343	-94.240%
2025-10-17	7.6500	7.6500	7.6500	7.6500	+27.500%	1	5,344	-95.294%
2025-10-15	6.0000	6.0000	6.0000	6.0000	-17.241%	1	5,344	-94.000%
2025-10-14	7.5000	7.5000	7.2500	7.2500	+1.541%	8	5,344	-95.034%
2025-10-13	7.2000	7.2000	7.1000	7.1400	-9.620%	6	5,343	-94.958%
2025-10-10	7.8000	7.9000	7.7500	7.9000	+17.910%	121	5,342	-95.443%
2025-10-08	6.9500	6.9500	6.6700	6.7000	-4.286%	12	5,248	-94.627%
2025-10-02	7.0000	7.0000	7.0000	7.0000	+6.061%	1	5,251	-94.857%
2025-10-01	6.6000	6.6000	6.6000	6.6000	+14.583%	2	5,251	-94.545%
2025-09-30	5.7600	5.7600	5.7600	5.7600	+0.174%	4	5,253	-93.750%
2025-09-29	5.6700	5.7500	5.6700	5.7500	+2.679%	9	5,253	-93.739%
2025-09-26	5.6000	5.6000	5.6000	5.6000	-5.085%	1	5,244	-93.571%
2025-09-25	5.9000	5.9100	5.9000	5.9000	+7.273%	648	5,243	-93.898%
2025-09-22	5.7500	5.8000	5.5000	5.5000	-2.655%	6	4,605	-93.455%
2025-09-19	5.6500	5.6500	5.6500	5.6500	-2.586%	2	4,601	-93.628%
2025-09-18	5.7500	5.8000	5.7500	5.8000	-0.855%	2	4,599	-93.793%
2025-09-17	6.1500	6.1500	5.8500	5.8500	-4.568%	4	4,599	-93.846%
2025-09-16	6.2500	6.3000	6.0800	6.1300	-2.233%	20	4,597	-94.127%
2025-09-15	6.3000	6.3000	6.1800	6.2700	-3.538%	14	4,595	-94.258%
2025-09-12	6.5000	6.5000	6.5000	6.5000	-1.515%	2	4,594	-94.462%
2025-09-11	6.6000	6.6000	6.6000	6.6000	-2.367%	10	4,592	-94.545%
2025-09-09	6.7500	6.7600	6.7500	6.7600	-7.650%	2,000	4,592	-94.675%
2025-09-08	7.2300	7.3200	7.2300	7.3200	+6.550%	3	2,592	-95.082%
2025-09-04	6.7700	6.8700	6.7700	6.8700	-0.435%	2	2,592	-94.760%
2025-08-28	6.7800	6.9000	6.7800	6.9000	+2.985%	2	2,591	-94.783%
2025-08-27	6.7000	6.7000	6.7000	6.7000	-9.946%	10	2,591	-94.627%
2025-08-26	7.4500	7.4500	7.3800	7.4400	+3.333%	4	2,592	-95.161%
2025-08-25	7.2000	7.2000	7.2000	7.2000	+1.408%	2	2,592	-95.000%
2025-08-22	7.1000	7.1000	7.1000	7.1000	-11.250%	3	2,592	-94.930%
2025-08-21	7.9100	8.0000	7.9100	8.0000	+4.987%	2	2,589	-95.500%
2025-08-18	7.5300	7.6300	7.5300	7.6200	+1.600%	4	2,589	-95.276%
2025-08-15	7.5000	7.5000	7.5000	7.5000	+0.942%	4	2,589	-95.200%
2025-08-14	7.3800	7.4300	7.3800	7.4300	-0.268%	2	2,585	-95.155%
2025-08-13	7.1600	7.4500	7.1600	7.4500	-12.865%	122	2,585	-95.168%
2025-08-05	8.5500	8.5500	8.5500	8.5500	-0.581%	1	2,583	-95.789%
2025-08-01	8.7600	8.7600	8.6000	8.6000	+17.007%	4	2,583	-95.814%
2025-07-30	7.3500	7.3500	7.3500	7.3500	-2.000%	10	2,583	-95.102%
2025-07-23	7.5500	7.5500	7.5000	7.5000	-3.846%	14	2,593	-95.200%
2025-07-21	7.8600	7.8600	7.8000	7.8000	-3.106%	5	2,591	-95.385%
2025-07-18	8.0500	8.0500	8.0500	8.0500	-8.523%	2	2,591	-95.528%
2025-07-15	8.8000	8.8000	8.8000	8.8000	-11.111%	2	2,591	-95.909%
2025-07-10	9.8000	9.9000	9.8000	9.9000	-2.941%	5	2,589	-96.364%
2025-07-09	10.3200	10.3200	10.2000	10.2000	-0.971%	4	2,586	-96.471%
2025-07-08	10.2500	10.3100	10.2500	10.3000	-3.738%	520	2,587	-96.505%
2025-06-30	10.7000	10.7000	10.7000	10.7000	-2.015%	2	2,191	-96.636%
2025-06-26	10.9200	10.9200	10.9200	10.9200	-23.636%	2,000	2,191	-96.703%
2025-06-13	14.3100	14.3200	14.3000	14.3000	-13.333%	20	192	-97.483%
2025-05-23	16.5000	16.5000	16.5000	16.5000	+0.610%	4	201	-97.818%
2025-05-22	16.4000	16.4000	16.4000	16.4000	+6.494%	3	201	-97.805%
2025-05-21	15.4000	15.4000	15.4000	15.4000	+3.704%	1	199	-97.662%
2025-05-20	14.9000	14.9000	14.7500	14.8500	+1.020%	91	198	-97.576%
2025-05-14	14.7500	14.7500	14.7000	14.7000	-2.649%	95	139	-97.551%
2025-05-12	15.1000	15.1000	15.1000	15.1000	-5.625%	10	44	-97.616%
2025-03-25	16.1000	16.1000	16.0000	16.0000	-1.538%	36	44	-97.750%
2025-03-24	16.2500	16.2500	16.2500	16.2500	-4.971%	6	18	-97.785%
2025-03-20	17.1000	17.1000	17.1000	17.1000	-23.318%	2	12	-97.895%
2024-10-29	22.3500	22.3500	22.3000	22.3000	0.000%	10	10	-98.386%