Dark

C20270115P95
C Jan 15 2027 95.00 Put (C270115P00095000)
option OPRA

EOD

Aug 6, 2026

0.9800-7.547%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.9800	0.9800	0.9800	0.9800	-7.547%	2	6,200	0.000%
2026-08-04	1.0600	1.0600	1.0600	1.0600	-15.200%	5	6,199	-7.547%
2026-08-03	1.2500	1.2600	1.2200	1.2500	-16.667%	6	6,204	-21.600%
2026-07-24	1.5100	1.5100	1.5000	1.5000	+7.914%	3	6,201	-34.667%
2026-07-22	1.3900	1.3900	1.3900	1.3900	-13.665%	1	6,201	-29.496%
2026-07-20	1.6100	1.6100	1.6100	1.6100	+10.274%	3	6,202	-39.130%
2026-07-16	1.4600	1.4600	1.4600	1.4600	+2.098%	2	6,202	-32.877%
2026-07-15	1.4300	1.4300	1.4300	1.4300	-7.742%	1	6,200	-31.469%
2026-07-14	1.4600	1.7000	1.4600	1.5500	+12.319%	94	6,200	-36.774%
2026-07-08	1.3700	1.3800	1.3700	1.3800	+12.195%	4	6,176	-28.986%
2026-07-07	1.1500	1.2300	1.1500	1.2300	+3.361%	11	6,176	-20.325%
2026-07-06	1.2100	1.2100	1.1900	1.1900	-11.194%	3	6,180	-17.647%
2026-07-02	1.3500	1.3500	1.3400	1.3400	-3.597%	16	6,171	-26.866%
2026-06-30	1.3900	1.3900	1.3900	1.3900	+10.317%	4	6,171	-29.496%
2026-06-25	1.2500	1.2600	1.2500	1.2600	+0.800%	3	6,172	-22.222%
2026-06-24	1.2500	1.2500	1.2500	1.2500	-3.101%	20	6,174	-21.600%
2026-06-17	1.4400	1.4400	1.2900	1.2900	-13.423%	10	6,159	-24.031%
2026-06-15	1.4900	1.4900	1.4900	1.4900	-25.500%	2	6,169	-34.228%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-6.977%	1	6,167	-51.000%
2026-06-08	2.1500	2.1500	2.1500	2.1500	-10.788%	1	6,168	-54.419%
2026-06-05	2.4100	2.4100	2.4100	2.4100	+0.417%	8	6,167	-59.336%
2026-06-03	2.4000	2.4000	2.4000	2.4000	-8.046%	3,000	6,167	-59.167%
2026-05-29	2.7000	2.7000	2.5800	2.6100	-6.786%	20	6,282	-62.452%
2026-05-28	2.9100	2.9100	2.7400	2.8000	+0.358%	9	6,282	-65.000%
2026-05-27	2.7600	2.8500	2.7600	2.7900	-20.286%	36	6,280	-64.875%
2026-05-19	3.5500	3.5500	3.5000	3.5000	+9.034%	7	6,259	-72.000%
2026-05-18	3.2000	3.2100	3.2000	3.2100	+0.312%	11	6,244	-69.470%
2026-05-14	3.2000	3.2000	3.2000	3.2000	-5.045%	10	6,244	-69.375%
2026-05-12	3.3700	3.3700	3.3700	3.3700	+8.710%	30	6,204	-70.920%
2026-05-08	3.1000	3.1000	3.1000	3.1000	+8.772%	1	6,204	-68.387%
2026-05-07	2.8600	2.8600	2.8500	2.8500	-17.867%	10	6,203	-65.614%
2026-05-04	3.5600	3.6300	3.4700	3.4700	+2.663%	80	6,193	-71.758%
2026-04-30	3.5000	3.5000	3.3800	3.3800	-0.588%	40	6,154	-71.006%
2026-04-28	3.4000	3.4000	3.4000	3.4000	-8.108%	1	6,194	-71.176%
2026-04-27	3.7000	3.7000	3.7000	3.7000	+12.121%	3	6,194	-73.514%
2026-04-17	3.3000	3.3000	3.3000	3.3000	-4.348%	4	6,197	-70.303%
2026-04-16	3.4500	3.4500	3.4500	3.4500	0.000%	1	6,197	-71.594%
2026-04-15	3.4500	3.4500	3.4500	3.4500	-5.479%	1	6,196	-71.594%
2026-04-14	3.7400	3.7400	3.6500	3.6500	-19.780%	3	6,195	-73.151%
2026-04-13	4.7000	4.7000	4.5500	4.5500	-2.151%	3	6,196	-78.462%
2026-04-10	4.5500	4.6500	4.5500	4.6500	-6.061%	7	6,196	-78.925%
2026-04-09	4.9500	4.9500	4.9500	4.9500	+2.062%	2	6,196	-80.202%
2026-04-08	4.8500	4.9400	4.7500	4.8500	-21.138%	25	6,196	-79.794%
2026-04-07	6.1500	6.2500	6.1500	6.1500	-0.806%	14	6,197	-84.065%
2026-04-06	6.2000	6.2000	6.2000	6.2000	-3.125%	1	6,197	-84.194%
2026-04-01	6.3500	6.4500	6.3500	6.4000	-25.581%	10	6,197	-84.688%
2026-03-30	8.6000	8.6000	8.6000	8.6000	+1.176%	1	6,199	-88.605%
2026-03-27	8.2500	8.5000	8.2500	8.5000	+25.926%	137	6,200	-88.471%
2026-03-23	6.8000	6.8000	6.7500	6.7500	-11.765%	2	6,129	-85.481%
2026-03-20	7.6500	7.6500	7.6500	7.6500	+8.819%	20	6,129	-87.190%
2026-03-19	7.7000	7.7000	7.0300	7.0300	-5.638%	27	6,123	-86.060%
2026-03-18	7.4500	7.4500	7.4500	7.4500	-3.871%	2	6,148	-86.846%
2026-03-16	7.7800	7.7800	7.7500	7.7500	-9.357%	20	6,148	-87.355%
2026-03-13	8.5500	8.5500	8.5500	8.5500	-4.682%	10	6,138	-88.538%
2026-03-12	8.9500	8.9700	8.9300	8.9700	+11.429%	14	6,128	-89.075%
2026-03-11	8.0500	8.0500	8.0500	8.0500	+7.333%	2	6,129	-87.826%
2026-03-10	7.5000	7.5000	7.5000	7.5000	-22.680%	20	6,129	-86.933%
2026-03-09	9.5000	9.7000	9.5000	9.7000	+14.118%	21	6,149	-89.897%
2026-03-06	8.7000	8.7000	8.5000	8.5000	+9.677%	13	6,130	-88.471%
2026-03-05	7.4000	7.7500	7.4000	7.7500	+15.672%	9	6,139	-87.355%
2026-03-04	6.8500	6.9000	6.7000	6.7000	-5.899%	69	6,143	-85.373%
2026-03-03	7.1000	7.1700	7.1000	7.1200	-3.784%	27	6,101	-86.236%
2026-02-27	7.1000	7.5500	7.0000	7.4000	-1.987%	19	6,118	-86.757%
2026-02-24	7.5500	7.5500	7.5500	7.5500	+11.029%	2	6,107	-87.020%
2026-02-23	6.8000	6.8000	6.7000	6.8000	+17.241%	86	6,125	-85.588%
2026-02-19	5.8000	5.8000	5.7500	5.8000	-15.942%	26	6,047	-83.103%
2026-02-13	7.3000	7.3000	6.8500	6.9000	0.000%	129	6,021	-85.797%
2026-02-12	5.6200	7.1500	5.6200	6.9000	+33.981%	53	6,021	-85.797%
2026-02-11	5.1500	5.1500	5.1500	5.1500	+19.767%	50	6,001	-80.971%
2026-02-09	4.6000	4.6000	4.3000	4.3000	-4.444%	11	5,988	-77.209%
2026-02-06	4.8300	4.8300	4.5000	4.5000	-22.414%	288	5,998	-78.222%
2026-02-05	5.9900	6.1300	5.8000	5.8000	+10.476%	13	5,807	-83.103%
2026-02-04	5.0300	5.2500	5.0300	5.2500	+3.960%	9	5,807	-81.333%
2026-02-03	5.0500	5.0500	5.0500	5.0500	-13.230%	1	5,811	-80.594%
2026-01-29	5.8200	5.8200	5.8200	5.8200	+3.009%	1	5,812	-83.162%
2026-01-28	5.6500	5.6500	5.6500	5.6500	+1.802%	4	5,811	-82.655%
2026-01-27	5.6200	5.6200	5.5500	5.5500	-0.893%	88	5,811	-82.342%
2026-01-23	5.6000	5.6000	5.6000	5.6000	-4.274%	4	5,811	-82.500%
2026-01-21	5.6500	6.0000	5.6500	5.8500	-4.878%	24	5,807	-83.248%
2026-01-20	5.6100	6.1500	5.6100	6.1500	+25.510%	40	5,808	-84.065%
2026-01-16	4.9000	5.0000	4.8100	4.9000	-5.769%	239	5,955	-80.000%
2026-01-15	5.2000	5.2000	5.2000	5.2000	-15.447%	10	5,955	-81.154%
2026-01-14	5.7500	6.1500	5.7500	6.1500	+12.022%	13	5,945	-84.065%
2026-01-13	5.2600	5.5500	5.2600	5.4900	+1.292%	15	5,932	-82.149%
2026-01-12	5.0500	5.4500	5.0500	5.4200	+11.753%	24	5,921	-81.919%
2026-01-09	4.7500	4.8500	4.7500	4.8500	0.000%	43	5,897	-79.794%
2026-01-07	4.8100	4.9800	4.8100	4.8500	+7.064%	48	5,897	-79.794%
2026-01-06	4.5300	4.5300	4.5300	4.5300	+0.667%	1	5,897	-78.366%
2026-01-05	4.5000	4.5000	4.5000	4.5000	-16.667%	2	5,896	-78.222%
2026-01-02	5.4000	5.4000	5.4000	5.4000	-1.818%	10	5,896	-81.852%
2025-12-31	5.5000	5.5000	5.5000	5.5000	+1.852%	4	5,905	-82.182%
2025-12-30	5.4000	5.4000	5.4000	5.4000	+3.846%	5	5,905	-81.852%
2025-12-29	5.0700	5.2500	5.0700	5.2000	+4.000%	26	5,903	-81.154%
2025-12-26	4.9500	5.1000	4.9300	5.0000	+5.263%	14	5,900	-80.400%
2025-12-24	4.7500	4.7500	4.7500	4.7500	-6.863%	2	5,887	-79.368%
2025-12-23	5.1500	5.1500	5.1000	5.1000	0.000%	2	5,887	-80.784%
2025-12-22	5.4100	5.4100	5.1000	5.1000	-8.929%	23	5,887	-80.784%
2025-12-19	5.6400	5.6400	5.6000	5.6000	-8.943%	2	5,886	-82.500%
2025-12-18	6.1800	6.1800	6.1500	6.1500	-3.906%	15	5,885	-84.065%
2025-12-17	6.4000	6.4000	6.4000	6.4000	+2.564%	15	5,885	-84.688%
2025-12-15	6.2400	6.2400	6.2400	6.2400	-3.256%	10	5,885	-84.295%
2025-12-12	6.4000	6.5000	6.3500	6.4500	-9.916%	15	5,875	-84.806%
2025-12-08	7.1600	7.1600	7.1600	7.1600	-2.052%	10	5,865	-86.313%
2025-12-04	7.3100	7.3100	7.3100	7.3100	-5.065%	10	5,865	-86.594%
2025-12-03	7.7000	7.7000	7.7000	7.7000	-9.518%	34	5,863	-87.273%
2025-12-01	8.7300	8.7300	8.5100	8.5100	-21.927%	2	5,855	-88.484%
2025-11-21	11.0000	11.0000	10.9000	10.9000	+6.341%	2	5,855	-91.009%
2025-11-18	10.2500	10.2500	10.2500	10.2500	+9.626%	700	5,855	-90.439%
2025-11-10	9.4500	9.4500	9.3500	9.3500	-1.058%	102	5,879	-89.519%
2025-11-05	9.4000	9.4500	9.4000	9.4500	-10.000%	3	5,884	-89.630%
2025-11-04	10.5000	10.5000	10.5000	10.5000	+10.526%	70	5,884	-90.667%
2025-10-28	9.5400	9.6300	9.3500	9.5000	+0.105%	58	5,888	-89.684%
2025-10-27	9.4900	9.4900	9.4900	9.4900	-12.130%	2	5,870	-89.673%
2025-10-20	10.8000	10.8000	10.8000	10.8000	-4.846%	1	5,870	-90.926%
2025-10-13	10.9500	11.3500	10.9500	11.3500	-8.835%	502	5,869	-91.366%
2025-10-10	11.7500	12.5000	11.5800	12.4500	+13.699%	279	5,702	-92.129%
2025-10-08	10.8500	10.9500	10.8500	10.9500	+5.797%	25	5,506	-91.050%
2025-10-01	10.3500	10.3500	10.3500	10.3500	+15.642%	2	5,506	-90.531%
2025-09-29	8.9500	8.9500	8.9500	8.9500	-1.648%	3	5,507	-89.050%
2025-09-24	9.1000	9.1000	9.1000	9.1000	+10.976%	7	5,507	-89.231%
2025-09-23	8.2000	8.2000	8.2000	8.2000	-4.651%	1	5,503	-88.049%
2025-09-22	8.7000	8.7500	8.6000	8.6000	-2.273%	6	5,503	-88.605%
2025-09-19	8.8000	8.8000	8.8000	8.8000	-2.977%	1	5,504	-88.864%
2025-09-18	8.9000	9.0700	8.9000	9.0700	-1.946%	2	5,504	-89.195%
2025-09-17	9.2500	9.2500	9.2500	9.2500	-5.612%	1	5,505	-89.405%
2025-09-16	9.8000	9.8000	9.8000	9.8000	-1.606%	4	5,506	-90.000%
2025-09-12	9.9600	9.9600	9.9600	9.9600	-1.386%	1	5,506	-90.161%
2025-09-09	10.1000	10.1000	10.1000	10.1000	-10.461%	1	5,505	-90.297%
2025-09-05	11.6500	11.8200	11.2800	11.2800	+5.421%	17	5,506	-91.312%
2025-09-04	10.7500	10.7900	10.6300	10.7000	-7.037%	43	5,505	-90.841%
2025-09-03	11.8400	11.9900	11.4500	11.5100	+10.144%	10	5,502	-91.486%
2025-08-27	10.4500	10.4500	10.4500	10.4500	-9.130%	1	5,502	-90.622%
2025-08-26	11.3600	11.5000	11.3600	11.5000	+2.954%	2	5,501	-91.478%
2025-08-25	11.2900	11.2900	11.1700	11.1700	+1.453%	2	5,501	-91.226%
2025-08-22	11.1000	11.1400	10.9600	11.0100	-10.122%	134	5,501	-91.099%
2025-08-21	12.4500	12.4500	12.1200	12.2500	+2.768%	30	5,621	-92.000%
2025-08-20	11.9900	12.0100	11.8800	11.9200	+0.931%	8	5,622	-91.779%
2025-08-19	11.9000	11.9300	11.8100	11.8100	+2.340%	4	5,622	-91.702%
2025-08-15	11.6700	11.6700	11.5400	11.5400	+1.943%	2	5,622	-91.508%
2025-08-14	11.3900	11.3900	11.3200	11.3200	+0.622%	2	5,622	-91.343%
2025-08-13	11.2500	11.2500	11.2500	11.2500	-1.316%	4	5,622	-91.289%
2025-08-12	11.4000	11.4000	11.4000	11.4000	-14.027%	1	5,622	-91.404%
2025-08-01	13.2000	13.2800	13.2000	13.2600	+15.808%	120	5,622	-92.609%
2025-07-30	11.4500	11.4500	11.4500	11.4500	+2.324%	2,501	5,502	-91.441%
2025-07-29	11.1900	11.1900	11.1900	11.1900	-1.583%	1	4,002	-91.242%
2025-07-28	11.1000	11.4900	11.1000	11.3700	-1.558%	3,004	4,003	-91.381%
2025-07-23	11.5500	11.5500	11.5500	11.5500	-4.938%	1,000	1,060	-91.515%
2025-07-22	12.0700	12.1500	12.0700	12.1500	+0.330%	22	61	-91.934%
2025-07-18	12.1100	12.1100	12.1100	12.1100	-31.966%	25	40	-91.908%
2025-06-25	17.8000	17.8000	17.8000	17.8000	-0.280%	1	15	-94.494%
2025-06-24	17.8500	17.8500	17.8500	17.8500	-26.694%	14	14	-94.510%
2025-03-20	24.3500	24.3500	24.3500	24.3500	+27.822%	5	7	-95.975%
2025-02-10	19.0500	19.0500	19.0500	19.0500	+6.128%	1	2	-94.856%
2025-02-07	17.9500	17.9500	17.9500	17.9500	0.000%	2	1	-94.540%