Dark

CAN20270115P1
CAN Jan 15 2027 1.00 Put (CAN270115P00001000)
option OPRA

EOD

Jun 29, 2026

0.7200-4.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.7500	0.7500	0.7200	0.7200	-4.000%	2	1,777	0.000%
2026-06-17	0.7500	0.7500	0.7500	0.7500	+7.143%	1	1,775	-4.000%
2026-06-16	0.7000	0.7000	0.7000	0.7000	+4.478%	1	1,774	+2.857%
2026-06-15	0.6800	0.6800	0.6700	0.6700	-5.634%	3	1,773	+7.463%
2026-06-12	0.7500	0.7500	0.7100	0.7100	+1.429%	2	1,770	+1.408%
2026-06-11	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,768	+2.857%
2026-06-09	0.7000	0.7000	0.7000	0.7000	+6.061%	3	1,767	+2.857%
2026-06-08	0.6500	0.6800	0.6500	0.6600	+1.538%	3	1,764	+9.091%
2026-05-29	0.6500	0.6500	0.6500	0.6500	-7.143%	2	1,761	+10.769%
2026-05-28	0.7000	0.7000	0.7000	0.7000	+7.692%	1	1,759	+2.857%
2026-05-27	0.6500	0.6500	0.6500	0.6500	0.000%	2	1,758	+10.769%
2026-05-26	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,756	+10.769%
2026-05-22	0.6500	0.6500	0.6500	0.6500	+18.182%	1	1,754	+10.769%
2026-05-20	0.5500	0.5500	0.5500	0.5500	-17.910%	1	1,754	+30.909%
2026-05-19	0.6500	0.6700	0.6500	0.6700	+11.667%	24	1,729	+7.463%
2026-05-12	0.5500	0.6000	0.5500	0.6000	+9.091%	7	1,729	+20.000%
2026-05-08	0.5500	0.5500	0.5500	0.5500	0.000%	2	1,722	+30.909%
2026-05-06	0.5500	0.5500	0.5500	0.5500	0.000%	4	1,720	+30.909%
2026-05-05	0.5500	0.5500	0.5500	0.5500	0.000%	5	1,716	+30.909%
2026-05-04	0.5600	0.5600	0.5500	0.5500	-5.172%	6	1,711	+30.909%
2026-04-24	0.5800	0.5800	0.5800	0.5800	+26.087%	21	1,705	+24.138%
2026-04-21	0.4600	0.4600	0.4600	0.4600	-8.000%	1	1,725	+56.522%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-16.667%	2	1,725	+44.000%
2026-04-14	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,723	+20.000%
2026-04-07	0.6500	0.6800	0.6500	0.6500	0.000%	16	1,722	+10.769%
2026-04-06	0.6500	0.6500	0.6500	0.6500	0.000%	4	1,706	+10.769%
2026-03-27	0.6500	0.6500	0.6500	0.6500	0.000%	5	1,702	+10.769%
2026-03-26	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,702	+10.769%
2026-03-20	0.6500	0.6500	0.6500	0.6500	-2.985%	1	1,701	+10.769%
2026-03-19	0.6600	0.6700	0.6000	0.6700	+3.077%	33	1,700	+7.463%
2026-03-18	0.6500	0.6500	0.6500	0.6500	+3.175%	3	1,668	+10.769%
2026-03-13	0.6300	0.6300	0.6300	0.6300	+5.000%	138	1,667	+14.286%
2026-03-12	0.6000	0.6100	0.6000	0.6000	-7.692%	35	1,805	+20.000%
2026-03-11	0.6500	0.6500	0.6500	0.6500	+8.333%	4	1,770	+10.769%
2026-03-05	0.6500	0.6500	0.6000	0.6000	-7.692%	3	1,768	+20.000%
2026-03-04	0.5500	0.6500	0.5500	0.6500	-7.143%	4	1,765	+10.769%
2026-03-03	0.7000	0.7000	0.7000	0.7000	+20.690%	1	1,765	+2.857%
2026-02-27	0.5800	0.5800	0.5800	0.5800	-22.667%	42	1,764	+24.138%
2026-02-24	0.7500	0.7500	0.7500	0.7500	+11.940%	1	1,722	-4.000%
2026-02-23	0.6700	0.6700	0.6700	0.6700	+8.065%	1	1,721	+7.463%
2026-02-20	0.7000	0.7000	0.6200	0.6200	-4.615%	3	1,720	+16.129%
2026-02-19	0.7000	0.7000	0.6500	0.6500	-27.778%	2	1,717	+10.769%
2026-02-18	0.9000	0.9000	0.9000	0.9000	+50.000%	1	1,715	-20.000%
2026-02-17	0.6500	0.6500	0.6000	0.6000	0.000%	8	1,714	+20.000%
2026-02-13	0.6000	0.6000	0.6000	0.6000	+3.448%	109	1,597	+20.000%
2026-02-10	0.5800	0.5800	0.5800	0.5800	-3.333%	10	1,597	+24.138%
2026-02-09	0.6000	0.6000	0.6000	0.6000	0.000%	3	1,607	+20.000%
2026-02-06	0.6000	0.6000	0.6000	0.6000	-3.226%	2	1,604	+20.000%
2026-02-05	0.6000	0.6200	0.6000	0.6200	+3.333%	14	1,602	+16.129%
2026-02-04	0.6000	0.6000	0.6000	0.6000	0.000%	6	1,588	+20.000%
2026-02-03	0.5900	0.6000	0.5900	0.6000	0.000%	3	1,582	+20.000%
2026-02-02	0.5900	0.6000	0.5900	0.6000	+3.448%	3	1,579	+20.000%
2026-01-30	0.5800	0.5800	0.5800	0.5800	+1.754%	4	1,576	+24.138%
2026-01-29	0.5500	0.5700	0.5500	0.5700	+3.636%	6	1,572	+26.316%
2026-01-27	0.5500	0.5500	0.5500	0.5500	-1.786%	1	1,566	+30.909%
2026-01-26	0.5500	0.5600	0.5500	0.5600	+1.818%	6	1,565	+28.571%
2026-01-23	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,559	+30.909%
2026-01-22	0.5500	0.5500	0.5500	0.5500	0.000%	5	1,558	+30.909%
2026-01-21	0.5500	0.5500	0.5500	0.5500	0.000%	10	1,554	+30.909%
2026-01-20	0.5500	0.5500	0.5100	0.5500	0.000%	25	1,544	+30.909%
2026-01-16	0.5100	0.5500	0.5100	0.5500	+5.769%	9	1,534	+30.909%
2026-01-13	0.5000	0.5500	0.5000	0.5200	0.000%	81	1,534	+38.462%
2026-01-12	0.5400	0.5400	0.5200	0.5200	+4.000%	4	1,461	+38.462%
2026-01-09	0.5000	0.5000	0.5000	0.5000	-9.091%	60	1,457	+44.000%
2026-01-07	0.5500	0.5500	0.5500	0.5500	+1.852%	1	1,397	+30.909%
2026-01-06	0.5100	0.5400	0.5100	0.5400	+3.846%	15	1,396	+33.333%
2026-01-05	0.5000	0.5500	0.5000	0.5200	-5.455%	5	1,387	+38.462%
2026-01-02	0.5500	0.5500	0.5500	0.5500	-5.172%	5	1,390	+30.909%
2025-12-31	0.5500	0.5800	0.5500	0.5800	-3.333%	3	1,393	+24.138%
2025-12-30	0.6000	0.6000	0.6000	0.6000	+3.448%	1	1,393	+20.000%
2025-12-29	0.5500	0.5800	0.5300	0.5800	+5.455%	36	1,393	+24.138%
2025-12-24	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,369	+30.909%
2025-12-23	0.5500	0.5500	0.5500	0.5500	-1.786%	49	1,369	+30.909%
2025-12-18	0.5000	0.5600	0.5000	0.5600	+1.818%	41	1,418	+28.571%
2025-12-17	0.5500	0.5500	0.5400	0.5500	+12.245%	19	1,394	+30.909%
2025-12-16	0.7000	0.7000	0.4900	0.4900	-10.909%	11	1,377	+46.939%
2025-12-15	0.5500	0.5500	0.5300	0.5500	+5.769%	25	1,386	+30.909%
2025-12-12	0.4500	0.5200	0.4500	0.5200	+10.638%	71	1,369	+38.462%
2025-12-10	0.4700	0.4700	0.4700	0.4700	-4.082%	4	1,310	+53.191%
2025-12-09	0.4900	0.4900	0.4900	0.4900	-2.000%	1	1,306	+46.939%
2025-12-08	0.4900	0.5000	0.4900	0.5000	0.000%	10	1,305	+44.000%
2025-12-05	0.5000	0.5000	0.5000	0.5000	0.000%	2	1,295	+44.000%
2025-12-03	0.5000	0.5000	0.5000	0.5000	-3.846%	1	1,293	+44.000%
2025-12-01	0.5000	0.5500	0.5000	0.5200	-3.704%	54	1,292	+38.462%
2025-11-28	0.5000	0.5500	0.5000	0.5400	-1.818%	92	1,238	+33.333%
2025-11-26	0.5500	0.5500	0.5500	0.5500	+10.000%	3	1,145	+30.909%
2025-11-25	0.5500	0.6000	0.5000	0.5000	-16.667%	16	1,145	+44.000%
2025-11-21	0.6000	0.6000	0.6000	0.6000	+9.091%	1	1,131	+20.000%
2025-11-20	0.5500	0.5500	0.5500	0.5500	+5.769%	1	1,130	+30.909%
2025-11-18	0.5300	0.5300	0.5100	0.5200	-3.704%	5	1,129	+38.462%
2025-11-17	0.5400	0.5400	0.5400	0.5400	+5.882%	1	1,124	+33.333%
2025-11-13	0.5700	0.5700	0.5000	0.5100	0.000%	326	1,123	+41.176%
2025-11-12	0.5000	0.5100	0.5000	0.5100	+13.333%	46	1,024	+41.176%
2025-11-11	0.4500	0.4500	0.4500	0.4500	-10.000%	10	968	+60.000%
2025-11-07	0.5300	0.5300	0.5000	0.5000	+2.041%	201	968	+44.000%
2025-11-06	0.4900	0.4900	0.4900	0.4900	+8.889%	1	767	+46.939%
2025-11-05	0.4500	0.4500	0.4500	0.4500	-2.174%	12	766	+60.000%
2025-11-04	0.4600	0.4600	0.4600	0.4600	-8.000%	18	754	+56.522%
2025-11-03	0.5000	0.5000	0.5000	0.5000	0.000%	202	534	+44.000%
2025-10-30	0.5000	0.5000	0.5000	0.5000	0.000%	11	534	+44.000%
2025-10-29	0.5000	0.5100	0.4500	0.5000	+66.667%	6	523	+44.000%
2025-10-28	0.5000	0.5000	0.3000	0.3000	-34.783%	2	517	+140.000%
2025-10-24	0.4500	0.4600	0.4500	0.4600	+2.222%	2	515	+56.522%
2025-10-23	0.4500	0.4500	0.4500	0.4500	-8.163%	1	514	+60.000%
2025-10-22	0.4900	0.4900	0.4900	0.4900	+8.889%	1	513	+46.939%
2025-10-21	0.4700	0.4700	0.4500	0.4500	-13.462%	9	512	+60.000%
2025-10-20	0.5200	0.5200	0.5200	0.5200	+15.556%	2	504	+38.462%
2025-10-17	0.5000	0.5000	0.4500	0.4500	+4.651%	2	504	+60.000%
2025-10-16	0.4200	0.4300	0.4200	0.4300	-4.444%	3	504	+67.442%
2025-10-15	0.4100	0.4500	0.4100	0.4500	+12.500%	2	504	+60.000%
2025-10-14	0.4000	0.4000	0.4000	0.4000	-11.111%	27	503	+80.000%
2025-10-13	0.4500	0.4500	0.4500	0.4500	-10.000%	1	525	+60.000%
2025-10-10	0.4000	0.5000	0.4000	0.5000	+11.111%	20	525	+44.000%
2025-10-08	0.4500	0.4600	0.4500	0.4500	-8.163%	202	513	+60.000%
2025-10-07	0.4300	0.4900	0.4300	0.4900	+11.364%	2	311	+46.939%
2025-10-06	0.4200	0.4400	0.4200	0.4400	-6.383%	100	311	+63.636%
2025-10-03	0.4500	0.4700	0.4500	0.4700	-12.963%	15	311	+53.191%
2025-09-30	0.5400	0.5400	0.5400	0.5400	-1.818%	1	312	+33.333%
2025-09-29	0.5500	0.5500	0.5500	0.5500	-1.786%	1	312	+30.909%
2025-09-26	0.5600	0.5600	0.5600	0.5600	+3.704%	14	312	+28.571%
2025-09-25	0.5400	0.5400	0.5400	0.5400	+3.846%	21	300	+33.333%
2025-09-22	0.5200	0.5200	0.5200	0.5200	+4.000%	1	279	+38.462%
2025-09-18	0.5000	0.5200	0.5000	0.5000	-16.667%	125	278	+44.000%
2025-09-05	0.6000	0.6000	0.6000	0.6000	0.000%	12	153	+20.000%
2025-08-22	0.6000	0.6000	0.6000	0.6000	0.000%	6	152	+20.000%
2025-08-21	0.6000	0.6000	0.6000	0.6000	0.000%	5	156	+20.000%
2025-08-20	0.6000	0.6000	0.6000	0.6000	+9.091%	1	151	+20.000%
2025-08-12	0.5500	0.5500	0.5500	0.5500	-6.780%	1	150	+30.909%
2025-08-11	0.5100	0.5900	0.5100	0.5900	-1.667%	2	149	+22.034%
2025-08-01	0.6000	0.6000	0.6000	0.6000	+9.091%	8	149	+20.000%
2025-07-28	0.5500	0.5500	0.5500	0.5500	+1.852%	7	141	+30.909%
2025-07-25	0.5700	0.5700	0.5400	0.5400	-1.818%	2	141	+33.333%
2025-07-18	0.5500	0.5500	0.5500	0.5500	+3.774%	20	141	+30.909%
2025-07-17	0.5300	0.5300	0.5000	0.5300	+6.000%	20	161	+35.849%
2025-07-16	0.5000	0.5000	0.5000	0.5000	-3.846%	1	147	+44.000%
2025-07-15	0.5200	0.5200	0.5200	0.5200	+4.000%	30	147	+38.462%
2025-07-14	0.5000	0.5000	0.5000	0.5000	-9.091%	1	117	+44.000%
2025-07-08	0.5500	0.5500	0.5500	0.5500	+1.852%	7	117	+30.909%
2025-07-01	0.5400	0.5400	0.5400	0.5400	-16.923%	1	112	+33.333%
2025-06-25	0.6500	0.6500	0.6500	0.6500	+18.182%	2	112	+10.769%
2025-06-24	0.5500	0.5500	0.5500	0.5500	-15.385%	1	114	+30.909%
2025-06-23	0.6500	0.6500	0.6500	0.6500	+18.182%	8	113	+10.769%
2025-06-20	0.5500	0.5500	0.5500	0.5500	-11.290%	2	113	+30.909%
2025-06-18	0.6200	0.6200	0.6200	0.6200	+12.727%	1	112	+16.129%
2025-06-16	0.5500	0.5500	0.5500	0.5500	-12.698%	5	112	+30.909%
2025-05-02	0.6300	0.6300	0.5800	0.6300	+1.613%	8	110	+14.286%
2025-05-01	0.5800	0.6200	0.5800	0.6200	+8.772%	2	110	+16.129%
2025-04-25	0.5500	0.5700	0.5500	0.5700	+3.636%	12	110	+26.316%
2025-04-14	0.6000	0.6000	0.5500	0.5500	-21.429%	6	107	+30.909%
2025-04-10	0.7000	0.7000	0.7000	0.7000	+16.667%	3	103	+2.857%
2025-04-04	0.6000	0.6000	0.6000	0.6000	+9.091%	12	103	+20.000%
2025-03-26	0.5500	0.5500	0.5500	0.5500	-3.509%	1	105	+30.909%
2025-03-18	0.5700	0.5700	0.5700	0.5700	+3.636%	20	104	+26.316%
2025-03-10	0.5500	0.5500	0.5500	0.5500	0.000%	6	84	+30.909%
2025-03-07	0.5500	0.5500	0.5500	0.5500	+3.774%	20	78	+30.909%
2025-03-06	0.5300	0.5300	0.5300	0.5300	+6.000%	1	77	+35.849%
2025-03-03	0.5000	0.5000	0.5000	0.5000	0.000%	4	77	+44.000%
2025-02-27	0.5000	0.5000	0.5000	0.5000	+11.111%	1	73	+44.000%
2024-12-23	0.4500	0.4500	0.4500	0.4500	+4.651%	1	73	+60.000%
2024-12-16	0.4300	0.4300	0.4300	0.4300	-10.417%	28	89	+67.442%
2024-11-25	0.4800	0.4800	0.4800	0.4800	-4.000%	50	89	+50.000%
2024-11-19	0.5000	0.5000	0.5000	0.5000	-18.033%	1	39	+44.000%
2024-11-05	0.4500	0.6100	0.4500	0.6100	-6.154%	28	38	+18.033%
2024-09-25	0.6000	0.6500	0.6000	0.6500	0.000%	10	10	+10.769%

.dark-mode .hnPHdQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hnPHdQ{ color: #333333; background-color: white; border: 2px solid #333333; }CAN20270115P1CAN Jan 15 2027 1.00 Put (CAN270115P00001000)option OPRA

CAN20270115P1
CAN Jan 15 2027 1.00 Put (CAN270115P00001000)
option OPRA