Dark

CBOE20270115P160
CBOE Jan 15 2027 160.00 Put (CBOE270115P00160000)
option OPRA

EOD

Sep 29, 2026

0.5000-3.846%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5000	0.5000	0.5000	0.5000	-3.846%	1	66	0.000%
2026-09-28	0.5200	0.5200	0.5200	0.5200	+8.333%	1	67	-3.846%
2026-09-18	0.5700	0.5700	0.4800	0.4800	-4.000%	2	67	+4.167%
2026-09-17	0.6000	0.7000	0.5000	0.5000	+4.167%	4	66	0.000%
2026-09-15	0.6000	0.6200	0.4000	0.4800	-4.000%	28	66	+4.167%
2026-08-31	0.5000	0.5000	0.5000	0.5000	0.000%	1	69	0.000%
2026-08-14	0.5000	0.5000	0.5000	0.5000	-81.132%	3	69	0.000%
2026-08-10	2.6500	2.6500	2.6500	2.6500	-19.207%	1	72	-81.132%
2026-06-29	3.5000	3.5000	3.2800	3.2800	+28.627%	22	73	-84.756%
2026-06-25	2.5500	2.5500	2.5500	2.5500	+4.082%	2	53	-80.392%
2026-06-24	2.4500	2.4500	2.4500	2.4500	-23.438%	1	54	-79.592%
2026-06-22	3.2000	3.2000	3.2000	3.2000	+34.454%	1	55	-84.375%
2026-06-17	1.8500	2.8000	0.9700	2.3800	+32.222%	7	56	-78.992%
2026-06-16	0.9500	1.8000	0.9500	1.8000	+80.000%	2	61	-72.222%
2026-06-11	1.0000	1.0000	1.0000	1.0000	-27.007%	2	62	-50.000%
2026-06-03	1.6000	1.7000	1.3700	1.3700	+1.481%	10	63	-63.504%
2026-06-02	1.2500	1.4000	0.7500	1.3500	+114.286%	8	64	-62.963%
2026-06-01	0.6500	0.6500	0.6300	0.6300	+250.000%	2	66	-20.635%
2026-05-29	0.1800	0.1800	0.1800	0.1800	-72.308%	1	66	+177.778%
2026-05-18	0.6500	0.6500	0.6500	0.6500	+3.175%	1	66	-23.077%
2026-05-14	0.6300	0.6300	0.6300	0.6300	0.000%	1	66	-20.635%
2026-05-13	0.6300	0.6300	0.6300	0.6300	-60.625%	1	67	-20.635%
2026-03-31	1.6000	1.6000	1.6000	1.6000	+83.908%	1	67	-68.750%
2026-03-27	0.8700	0.8700	0.8700	0.8700	+4.819%	10	67	-42.529%
2026-02-17	0.8300	0.8300	0.8300	0.8300	-52.571%	1	77	-39.759%
2025-11-25	2.1000	2.1000	1.7500	1.7500	-16.667%	3	75	-71.429%
2025-11-24	2.1000	2.1000	2.1000	2.1000	+5.000%	1	76	-76.190%
2025-11-21	2.0000	2.0000	2.0000	2.0000	+33.333%	2	76	-75.000%
2025-11-07	1.5000	1.5000	1.5000	1.5000	-57.143%	1	76	-66.667%
2025-10-16	3.5000	3.5000	3.5000	3.5000	+7.692%	1	77	-85.714%
2025-10-15	3.2500	3.2500	3.2500	3.2500	+8.333%	1	77	-84.615%
2025-10-10	3.0000	3.0000	3.0000	3.0000	-16.667%	1	78	-83.333%
2025-09-22	3.6000	3.6000	3.6000	3.6000	-6.250%	3	78	-86.111%
2025-09-17	3.8400	3.8400	3.8400	3.8400	+8.782%	1	81	-86.979%
2025-08-27	3.5300	3.5300	3.5300	3.5300	+15.359%	2	82	-85.836%
2025-08-19	3.0600	3.0600	3.0600	3.0600	-1.290%	2	84	-83.660%
2025-08-15	3.1000	3.1000	3.1000	3.1000	-27.739%	1	86	-83.871%
2025-06-27	4.2900	4.2900	4.2900	4.2900	-32.547%	1	87	-88.345%
2025-05-15	6.3600	6.3600	6.3600	6.3600	-2.304%	3	88	-92.138%
2025-05-14	6.5100	6.5100	6.5100	6.5100	+13.415%	1	88	-92.320%
2025-05-13	5.7400	5.7400	5.7400	5.7400	-3.204%	1	88	-91.289%
2025-05-07	5.9300	5.9300	5.9300	5.9300	+7.818%	1	88	-91.568%
2025-05-06	5.5000	5.5000	5.5000	5.5000	-6.780%	1	89	-90.909%
2025-05-02	5.9000	5.9000	5.9000	5.9000	-30.994%	2	90	-91.525%
2025-04-23	8.5500	8.5500	8.5500	8.5500	+20.253%	1	90	-94.152%
2025-04-17	7.1100	7.1100	7.1100	7.1100	-0.559%	1	89	-92.968%
2025-04-15	7.1500	7.1500	7.1500	7.1500	-2.721%	2	89	-93.007%
2025-04-14	7.6000	7.6000	7.3500	7.3500	-14.535%	2	87	-93.197%
2025-04-10	8.6000	8.6000	8.6000	8.6000	-9.664%	3	89	-94.186%
2025-04-09	10.9500	11.3700	9.5200	9.5200	+10.698%	24	89	-94.748%
2025-04-08	8.6000	8.6000	8.6000	8.6000	-17.308%	1	83	-94.186%
2025-04-07	9.7000	10.4800	9.3200	10.4000	+89.091%	37	84	-95.192%
2025-03-28	5.5000	5.5000	5.5000	5.5000	-6.780%	2	95	-90.909%
2025-03-24	5.7900	5.9000	5.7900	5.9000	+1.724%	3	96	-91.525%
2025-03-18	6.3000	6.3000	5.8000	5.8000	-12.913%	4	99	-91.379%
2025-03-07	6.6600	6.6600	6.6600	6.6600	+3.256%	10	96	-92.492%
2025-03-03	6.4500	6.4500	6.4500	6.4500	+1.575%	1	91	-92.248%
2025-02-28	6.3500	6.3500	6.3500	6.3500	-6.618%	2	92	-92.126%
2025-02-26	6.8000	6.8000	6.8000	6.8000	+6.250%	2	93	-92.647%
2025-02-18	6.4000	6.4000	6.4000	6.4000	+4.065%	1	95	-92.188%
2025-02-14	6.1700	6.1700	6.1500	6.1500	+5.128%	4	93	-91.870%
2025-02-13	5.8500	5.8500	5.8500	5.8500	+3.540%	2	95	-91.453%
2025-02-12	5.6500	5.6500	5.6100	5.6500	-8.130%	12	95	-91.150%
2025-02-11	6.7000	6.9700	6.1000	6.1500	+4.592%	24	88	-91.870%
2025-02-03	5.8800	5.8800	5.8800	5.8800	-8.837%	1	69	-91.497%
2025-01-31	6.1800	6.4500	6.1800	6.4500	+1.575%	24	70	-92.248%
2025-01-27	6.3500	6.3500	6.3500	6.3500	-17.639%	1	69	-92.126%
2025-01-21	7.7100	7.7100	7.7100	7.7100	-10.035%	1	68	-93.515%
2025-01-15	8.5700	8.5700	8.5700	8.5700	+7.125%	1	67	-94.166%
2025-01-07	8.0000	8.0000	8.0000	8.0000	-11.012%	1	68	-93.750%
2025-01-06	8.9900	8.9900	8.9900	8.9900	+4.657%	1	69	-94.438%
2025-01-02	8.5900	8.5900	8.5900	8.5900	-1.716%	1	69	-94.179%
2024-12-31	8.6600	8.8700	8.6500	8.7400	+30.448%	8	61	-94.279%
2024-12-30	6.7000	6.7000	6.7000	6.7000	-29.990%	2	61	-92.537%
2024-12-23	9.6000	9.6000	9.5700	9.5700	-7.087%	2	63	-94.775%
2024-12-20	10.3000	10.3000	10.3000	10.3000	+15.730%	10	62	-95.146%
2024-12-19	9.1500	9.1500	8.9000	8.9000	-2.838%	3	53	-94.382%
2024-12-18	9.5100	9.5100	9.1600	9.1600	+5.896%	2	50	-94.541%
2024-12-17	8.6900	8.8500	8.6500	8.6500	-2.260%	8	48	-94.220%
2024-12-16	8.6500	8.8500	8.6500	8.8500	+50.000%	3	44	-94.350%
2024-12-13	5.9000	5.9000	5.9000	5.9000	-26.890%	4	42	-91.525%
2024-12-12	8.5500	8.5500	7.7400	8.0700	+1.509%	8	42	-93.804%
2024-12-11	8.1900	8.1900	7.9500	7.9500	0.000%	4	35	-93.711%