Dark

C20270115P90
C Jan 15 2027 90.00 Put (C270115P00090000)
option OPRA

EOD

Aug 6, 2026

0.7100-5.333%(-0.0400)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.7000	0.7100	0.7000	0.7100	-5.333%	12	11,121	0.000%
2026-08-04	0.7500	0.7500	0.7500	0.7500	-40.945%	1	11,117	-5.333%
2026-07-29	1.2500	1.2900	1.2500	1.2700	+27.000%	10	11,118	-44.094%
2026-07-27	1.0000	1.0000	1.0000	1.0000	-10.714%	15	11,119	-29.000%
2026-07-24	1.1200	1.1300	1.1200	1.1200	+3.704%	10	11,119	-36.607%
2026-07-21	1.0800	1.0800	1.0800	1.0800	-10.744%	1	11,122	-34.259%
2026-07-20	1.0200	1.2100	1.0200	1.2100	+7.080%	6	11,121	-41.322%
2026-07-16	1.1300	1.1300	1.1300	1.1300	+4.630%	1	11,121	-37.168%
2026-07-15	1.1000	1.1000	1.0800	1.0800	-1.818%	3	11,120	-34.259%
2026-07-14	1.1200	1.1800	1.1000	1.1000	+19.565%	14	11,118	-35.455%
2026-07-10	0.9200	0.9200	0.9200	0.9200	-12.381%	11	11,117	-22.826%
2026-07-08	1.0500	1.0500	1.0500	1.0500	+12.903%	8	11,122	-32.381%
2026-07-07	0.8900	0.9400	0.8900	0.9300	0.000%	7	11,120	-23.656%
2026-07-06	0.9500	0.9500	0.9300	0.9300	-8.824%	5	11,126	-23.656%
2026-07-02	1.0500	1.0500	1.0200	1.0200	-0.971%	11	11,127	-30.392%
2026-07-01	1.1400	1.1400	1.0300	1.0300	-7.207%	3	11,127	-31.068%
2026-06-30	1.0700	1.1100	1.0500	1.1100	+13.265%	24	11,127	-36.036%
2026-06-25	0.9400	0.9800	0.9400	0.9800	0.000%	128	11,111	-27.551%
2026-06-24	0.8800	0.9800	0.8800	0.9800	+22.500%	3	11,184	-27.551%
2026-06-22	0.9100	0.9100	0.8000	0.8000	-12.088%	3	11,184	-11.250%
2026-06-18	0.9100	0.9100	0.9100	0.9100	-9.901%	1	11,185	-21.978%
2026-06-17	1.0100	1.0100	1.0100	1.0100	-15.126%	4	11,185	-29.703%
2026-06-15	1.3000	1.3000	1.1700	1.1900	-13.768%	7	11,185	-40.336%
2026-06-12	1.3800	1.3800	1.3800	1.3800	-17.857%	1	11,191	-48.551%
2026-06-10	1.6800	1.6800	1.6800	1.6800	-4.545%	2	11,191	-57.738%
2026-06-09	1.7600	1.7600	1.7600	1.7600	+1.149%	3	11,189	-59.659%
2026-06-08	1.6500	1.7400	1.6500	1.7400	+1.754%	45	11,189	-59.195%
2026-06-04	1.7100	1.7100	1.7100	1.7100	-3.933%	1	11,166	-58.480%
2026-06-03	1.8300	1.8300	1.7800	1.7800	-9.645%	351	11,166	-60.112%
2026-05-29	2.0400	2.0800	1.9700	1.9700	-7.512%	11	11,164	-63.959%
2026-05-28	2.1300	2.1300	2.1300	2.1300	-0.930%	5	11,159	-66.667%
2026-05-27	2.1100	2.1500	2.1100	2.1500	-2.273%	2	11,154	-66.977%
2026-05-22	2.2000	2.2700	2.2000	2.2000	-4.348%	100	11,092	-67.727%
2026-05-21	2.3000	2.3000	2.3000	2.3000	-14.815%	10	11,082	-69.130%
2026-05-19	2.7000	2.7000	2.7000	2.7000	+7.143%	5	11,082	-73.704%
2026-05-18	2.5200	2.5200	2.5200	2.5200	-1.563%	10	11,082	-71.825%
2026-05-13	2.5600	2.5600	2.5600	2.5600	+1.992%	40	11,082	-72.266%
2026-05-12	2.6400	2.6400	2.5100	2.5100	-0.397%	119	11,152	-71.713%
2026-05-08	2.1900	2.5200	2.1900	2.5200	+12.500%	85	11,152	-71.825%
2026-05-07	2.3500	2.3500	2.1500	2.2400	-1.322%	522	11,115	-68.304%
2026-05-06	2.2800	2.2800	2.2700	2.2700	-9.562%	6	10,654	-68.722%
2026-05-05	2.5100	2.5100	2.5100	2.5100	-12.544%	10	10,655	-71.713%
2026-05-04	2.8700	2.8700	2.8700	2.8700	+10.385%	1	10,645	-75.261%
2026-05-01	2.6000	2.6000	2.6000	2.6000	-1.887%	1	10,646	-72.692%
2026-04-30	2.6500	2.6500	2.6500	2.6500	-5.694%	1	10,646	-73.208%
2026-04-29	2.8600	2.8600	2.8100	2.8100	-12.188%	200	10,646	-74.733%
2026-04-23	2.8700	3.2000	2.8700	3.2000	+15.942%	353	10,686	-77.813%
2026-04-22	2.7600	2.7600	2.7600	2.7600	+7.812%	3	10,689	-74.275%
2026-04-21	2.5600	2.5600	2.5600	2.5600	-4.833%	2	10,689	-72.266%
2026-04-17	2.7600	2.7600	2.6700	2.6900	-0.738%	14	10,687	-73.606%
2026-04-16	2.7100	2.7100	2.7100	2.7100	-9.667%	4	10,691	-73.801%
2026-04-14	2.9900	3.0900	2.8600	3.0000	-22.078%	17	10,691	-76.333%
2026-04-13	3.8500	3.8500	3.8500	3.8500	+1.316%	1	10,682	-81.558%
2026-04-10	3.8000	3.8000	3.8000	3.8000	+1.333%	1	10,681	-81.316%
2026-04-09	4.0500	4.0500	3.7500	3.7500	-3.846%	13	10,680	-81.067%
2026-04-08	3.9000	3.9000	3.9000	3.9000	-22.000%	25	10,691	-81.795%
2026-04-07	5.1000	5.1000	5.0000	5.0000	-1.961%	33	10,710	-85.800%
2026-04-06	5.0000	5.1000	5.0000	5.1000	-7.776%	7	10,729	-86.078%
2026-04-02	5.5300	5.5300	5.5300	5.5300	+4.934%	1	10,729	-87.161%
2026-04-01	5.1000	5.2700	5.1000	5.2700	-10.678%	128	10,729	-86.528%
2026-03-31	6.3500	6.3500	5.9000	5.9000	-16.312%	2	10,828	-87.966%
2026-03-30	7.0500	7.0500	7.0500	7.0500	+3.676%	1	10,827	-89.929%
2026-03-27	6.1000	6.8000	6.1000	6.8000	+38.776%	140	10,827	-89.559%
2026-03-25	4.9000	4.9000	4.9000	4.9000	-5.769%	80	10,818	-85.510%
2026-03-24	5.7300	5.7300	5.2000	5.2000	-5.455%	53	10,898	-86.346%
2026-03-23	5.3000	5.5000	5.3000	5.5000	-9.836%	25	10,895	-87.091%
2026-03-20	5.8500	6.1000	5.8500	6.1000	+8.929%	3	10,914	-88.361%
2026-03-19	6.2500	6.2500	5.6000	5.6000	-6.667%	5	10,914	-87.321%
2026-03-18	6.1000	6.1000	6.0000	6.0000	-5.512%	3	10,911	-88.167%
2026-03-16	6.3500	6.3500	6.3000	6.3500	-6.618%	55	10,910	-88.819%
2026-03-13	6.8000	6.8000	6.7500	6.8000	-4.895%	55	10,912	-89.559%
2026-03-12	6.9500	7.1500	6.9500	7.1500	+9.160%	108	10,906	-90.070%
2026-03-11	6.5500	6.5500	6.5500	6.5500	+5.645%	2	10,911	-89.160%
2026-03-10	6.3500	6.3500	5.8500	6.2000	-16.779%	807	10,911	-88.548%
2026-03-09	7.8000	7.9000	7.4500	7.4500	+9.238%	1,766	10,155	-90.470%
2026-03-06	7.4500	7.4500	6.8200	6.8200	+12.727%	31	10,149	-89.589%
2026-03-05	5.9500	6.0500	5.9500	6.0500	+12.037%	4	10,129	-88.264%
2026-03-04	5.5600	5.5600	5.4000	5.4000	-6.087%	19	10,130	-86.852%
2026-03-03	5.7500	5.7500	5.7500	5.7500	+0.877%	41	10,129	-87.652%
2026-03-02	6.1500	6.1500	5.7000	5.7000	-2.564%	11	10,878	-87.544%
2026-02-27	5.6000	5.8500	5.5500	5.8500	+27.174%	887	10,134	-87.863%
2026-02-26	4.5000	4.6000	4.5000	4.6000	-8.000%	17	9,383	-84.565%
2026-02-25	5.2000	5.2000	4.9500	5.0000	-10.714%	32	9,351	-85.800%
2026-02-24	5.9000	6.0000	5.5000	5.6000	+4.478%	2,129	9,351	-87.321%
2026-02-23	5.4100	5.8100	5.3600	5.3600	+23.218%	22	9,706	-86.754%
2026-02-18	4.4000	4.4300	4.2500	4.3500	-24.610%	68	9,710	-83.678%
2026-02-13	5.7500	5.7700	5.7500	5.7700	+1.228%	4	9,661	-87.695%
2026-02-12	5.7500	5.7500	5.7000	5.7000	+38.015%	15	9,661	-87.544%
2026-02-11	4.1300	4.1300	4.1300	4.1300	+8.115%	1	9,664	-82.809%
2026-02-10	3.8200	3.8200	3.8200	3.8200	+3.243%	2	9,664	-81.414%
2026-02-06	3.8000	3.8500	3.7000	3.7000	-20.430%	17	9,664	-80.811%
2026-02-05	4.8900	4.9100	4.6500	4.6500	+12.048%	14	9,652	-84.731%
2026-02-04	3.9500	4.1500	3.9500	4.1500	+0.973%	7	9,650	-82.892%
2026-02-03	4.1100	4.1100	4.1100	4.1100	-7.640%	2	9,646	-82.725%
2026-01-30	4.4500	4.4500	4.4500	4.4500	+3.730%	3	9,648	-84.045%
2026-01-29	4.2900	4.2900	4.2900	4.2900	-7.742%	1	9,645	-83.450%
2026-01-28	4.5500	4.6500	4.5500	4.6500	+6.407%	6	9,646	-84.731%
2026-01-27	4.3700	4.3700	4.3700	4.3700	+0.229%	10	9,646	-83.753%
2026-01-22	4.4700	4.4700	4.3600	4.3600	-8.211%	9	9,646	-83.716%
2026-01-20	4.2000	4.7500	4.2000	4.7500	+18.750%	15	9,637	-85.053%
2026-01-16	3.8500	4.0500	3.8500	4.0000	-4.762%	270	9,354	-82.250%
2026-01-15	4.2000	4.2000	4.2000	4.2000	-11.579%	1	9,354	-83.095%
2026-01-14	4.6000	5.0000	4.6000	4.7500	+11.765%	120	9,354	-85.053%
2026-01-12	4.1500	4.3500	4.1500	4.2500	+8.974%	49	9,264	-83.294%
2026-01-07	3.9000	3.9000	3.9000	3.9000	+9.551%	4	9,229	-81.795%
2026-01-06	3.5000	3.5800	3.5000	3.5600	-1.111%	10	9,229	-80.056%
2026-01-05	3.6000	3.6000	3.6000	3.6000	-15.094%	3	9,229	-80.278%
2026-01-02	4.3000	4.3000	4.2100	4.2400	-2.529%	12	9,229	-83.255%
2025-12-31	4.3500	4.3500	4.3500	4.3500	+1.163%	3	9,240	-83.678%
2025-12-30	4.3000	4.3000	4.3000	4.3000	+2.381%	4	9,240	-83.488%
2025-12-29	4.0500	4.2000	4.0500	4.2000	+1.942%	6	9,240	-83.095%
2025-12-26	4.1300	4.1400	4.1200	4.1200	+4.835%	6	9,239	-82.767%
2025-12-24	3.9500	3.9500	3.9300	3.9300	-2.481%	2	9,236	-81.934%
2025-12-23	4.0700	4.0700	3.8300	4.0300	-10.444%	8	9,236	-82.382%
2025-12-19	4.5000	4.5000	4.5000	4.5000	-12.621%	1	9,235	-84.222%
2025-12-16	4.9700	5.1500	4.9700	5.1500	+2.590%	81	9,235	-86.214%
2025-12-15	5.0000	5.0200	5.0000	5.0200	-4.015%	2	9,194	-85.857%
2025-12-12	5.2300	5.2300	5.2300	5.2300	-1.321%	20	9,193	-86.424%
2025-12-11	5.3000	5.3000	5.3000	5.3000	+0.379%	5	9,193	-86.604%
2025-12-10	5.2800	5.2800	5.2800	5.2800	-5.714%	10	9,193	-86.553%
2025-12-08	5.6000	5.6500	5.6000	5.6000	-4.274%	42	9,193	-87.321%
2025-12-04	5.8500	5.8500	5.8500	5.8500	-4.098%	4	9,190	-87.863%
2025-12-03	6.0400	6.1000	6.0400	6.1000	-10.557%	4	9,190	-88.361%
2025-12-01	6.9000	6.9000	6.8200	6.8200	-12.564%	3	9,186	-89.589%
2025-11-20	7.8000	7.8000	7.8000	7.8000	-6.587%	1	9,187	-90.897%
2025-11-17	8.2400	8.3500	8.2400	8.3500	+2.454%	11	9,187	-91.497%
2025-11-14	8.1500	8.1500	8.1500	8.1500	+2.774%	1	9,181	-91.288%
2025-11-13	7.9500	7.9500	7.9300	7.9300	+5.733%	2	9,180	-91.047%
2025-11-12	7.5400	7.5400	7.4500	7.5000	-4.459%	5	9,180	-90.533%
2025-11-11	7.9500	7.9500	7.8500	7.8500	+2.480%	2	9,180	-90.955%
2025-11-07	7.6500	7.6600	7.6500	7.6600	-6.926%	4	9,180	-90.731%
2025-11-06	8.1500	8.2300	8.0100	8.2300	+8.289%	10	9,180	-91.373%
2025-11-05	7.8000	7.8000	7.6000	7.6000	+1.333%	4	9,172	-90.658%
2025-11-04	7.6000	7.6000	7.5000	7.5000	-5.063%	96	9,172	-90.533%
2025-10-29	7.9000	7.9000	7.9000	7.9000	+2.999%	1	9,080	-91.013%
2025-10-27	7.6700	7.6700	7.6700	7.6700	-13.820%	4	9,080	-90.743%
2025-10-22	8.9000	8.9000	8.9000	8.9000	-10.101%	18	9,080	-92.022%
2025-10-10	9.4500	9.9000	9.3000	9.9000	+15.116%	613	9,098	-92.828%
2025-10-08	8.6000	8.6000	8.6000	8.6000	+3.365%	22	9,044	-91.744%
2025-10-06	8.3500	8.4000	8.2500	8.3200	-5.455%	57	9,022	-91.466%
2025-10-02	8.8000	8.8000	8.8000	8.8000	+7.975%	5	9,016	-91.932%
2025-10-01	8.1500	8.1500	8.1500	8.1500	+2.258%	5	9,016	-91.288%
2025-09-30	7.6800	8.2200	7.6700	7.9700	+10.694%	25	9,016	-91.092%
2025-09-29	7.2000	7.2000	7.2000	7.2000	+1.408%	4	9,009	-90.139%
2025-09-26	7.1000	7.1000	7.1000	7.1000	-9.439%	629	9,005	-90.000%
2025-09-25	7.7000	7.8400	7.7000	7.8400	+3.430%	4	8,619	-90.944%
2025-09-24	7.0500	7.5900	7.0500	7.5800	+13.643%	16	8,619	-90.633%
2025-09-23	6.5900	6.7500	6.5900	6.6700	-3.752%	1,135	8,614	-89.355%
2025-09-22	7.1400	7.2000	6.9300	6.9300	-2.394%	14	8,112	-89.755%
2025-09-19	7.1000	7.1000	7.1000	7.1000	-5.960%	1	8,111	-90.000%
2025-09-17	7.5500	7.5500	7.5500	7.5500	-3.205%	1	8,110	-90.596%
2025-09-16	7.9000	7.9000	7.8000	7.8000	-9.197%	514	8,110	-90.897%
2025-09-10	8.6000	8.6000	8.5900	8.5900	-7.833%	3	7,609	-91.735%
2025-09-05	9.4500	9.5100	9.3000	9.3200	+8.121%	13	7,606	-92.382%
2025-09-04	8.7000	8.7000	8.5800	8.6200	+0.819%	5	7,603	-91.763%
2025-08-27	8.5000	8.5500	8.5000	8.5500	-8.751%	3	7,599	-91.696%
2025-08-26	9.2000	9.3700	9.2000	9.3700	+3.765%	3	7,598	-92.423%
2025-08-25	9.1300	9.1300	9.0100	9.0300	-9.700%	6	7,598	-92.137%
2025-08-21	10.1000	10.1000	9.9100	10.0000	+3.199%	14	7,598	-92.900%
2025-08-20	10.0200	10.0200	9.6200	9.6900	+2.000%	11	7,588	-92.673%
2025-08-18	9.4200	9.5000	9.4200	9.5000	+1.064%	2	7,584	-92.526%
2025-08-15	9.4000	9.4500	9.4000	9.4000	+1.952%	12	7,584	-92.447%
2025-08-14	9.2500	9.2500	9.1400	9.2200	-0.860%	13	7,582	-92.299%
2025-08-13	9.2600	9.3000	9.2600	9.3000	-7.830%	2	7,582	-92.366%
2025-08-11	10.0900	10.0900	10.0900	10.0900	-0.099%	3,000	7,582	-92.963%
2025-08-06	10.1000	10.1000	10.1000	10.1000	-3.901%	1	4,643	-92.970%
2025-08-05	10.5100	10.5100	10.5100	10.5100	-1.959%	1	4,643	-93.245%
2025-08-01	10.7000	10.7200	10.7000	10.7200	+18.453%	2	4,642	-93.377%
2025-07-31	9.0500	9.0500	9.0500	9.0500	-2.688%	18	4,640	-92.155%
2025-07-30	9.3000	9.3000	9.3000	9.3000	+0.977%	1	4,622	-92.366%
2025-07-28	9.2200	9.2200	9.2100	9.2100	+1.098%	10	4,621	-92.291%
2025-07-24	8.8500	9.1100	8.8500	9.1100	-0.437%	15	4,621	-92.206%
2025-07-23	9.1500	9.1500	9.1500	9.1500	-4.687%	26	4,616	-92.240%
2025-07-22	9.7000	9.7500	9.6000	9.6000	-1.538%	4,503	4,616	-92.604%
2025-07-21	9.7500	9.7500	9.7500	9.7500	-2.985%	25	150	-92.718%
2025-07-18	9.9500	10.0500	9.8500	10.0500	-0.495%	5	150	-92.935%
2025-07-17	10.1000	10.1000	10.1000	10.1000	-3.349%	34	150	-92.970%
2025-07-15	11.2000	11.2000	10.4500	10.4500	-13.278%	43	150	-93.206%
2025-07-14	12.3000	12.3000	12.0500	12.0500	-1.633%	31	110	-94.108%
2025-07-10	12.2500	12.3000	12.2500	12.2500	-26.426%	35	79	-94.204%
2025-06-16	16.6500	16.6500	16.6500	16.6500	+2.147%	15	49	-95.736%
2025-06-09	16.3500	16.3500	16.3000	16.3000	-32.922%	17	49	-95.644%
2025-04-24	24.4000	24.4000	24.3000	24.3000	-27.463%	2	49	-97.078%
2025-04-04	33.5000	33.5000	33.5000	33.5000	+54.094%	2	49	-97.881%
2024-11-26	21.4800	21.7400	21.4500	21.7400	-16.385%	49	50	-96.734%
2024-10-29	26.0000	26.0000	26.0000	26.0000	0.000%	1	1	-97.269%