Dark

CBOE20270115P200
CBOE Jan 15 2027 200.00 Put (CBOE270115P00200000)
option OPRA

EOD

Jul 1, 2026

9.25-11.058%(-1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.2500	9.2500	9.2500	9.2500	-11.058%	1	126	0.000%
2026-06-30	10.7000	10.7000	10.4000	10.4000	-17.460%	5	127	-11.058%
2026-06-29	10.8400	12.6000	10.8400	12.6000	+41.573%	18	122	-26.587%
2026-06-18	8.9200	8.9200	8.9000	8.9000	-5.117%	5	119	+3.933%
2026-06-17	7.4700	9.3800	7.4700	9.3800	+76.648%	4	119	-1.386%
2026-06-16	5.3100	5.3100	5.3100	5.3100	+56.176%	1	123	+74.200%
2026-06-11	3.4000	3.4000	3.4000	3.4000	-34.615%	1	124	+172.059%
2026-06-09	5.2000	5.2000	5.2000	5.2000	+0.386%	1	125	+77.885%
2026-06-08	5.1800	5.1800	5.1800	5.1800	+3.600%	10	124	+78.571%
2026-06-05	5.0000	5.0000	5.0000	5.0000	+19.048%	2	114	+85.000%
2026-06-04	4.2000	4.2000	4.2000	4.2000	+6.329%	10	112	+120.238%
2026-06-03	3.9500	3.9500	3.9500	3.9500	-17.708%	1	102	+134.177%
2026-06-02	4.3000	5.5000	4.2500	4.8000	+162.295%	16	101	+92.708%
2026-06-01	1.6500	1.8300	1.6500	1.8300	+31.655%	11	95	+405.464%
2026-05-29	1.3900	1.3900	1.3900	1.3900	-14.198%	1	84	+565.468%
2026-05-18	1.6200	1.6200	1.6200	1.6200	+9.459%	1	84	+470.988%
2026-05-14	1.4800	1.4800	1.4800	1.4800	-6.329%	1	85	+525.000%
2026-05-13	1.5800	1.5800	1.5800	1.5800	+61.224%	1	87	+485.443%
2026-05-12	0.9800	0.9800	0.9800	0.9800	-69.375%	1	87	+843.878%
2026-05-08	3.2000	3.2000	3.2000	3.2000	+137.037%	2	87	+189.063%
2026-05-01	1.5000	1.5000	1.3500	1.3500	-35.714%	7	87	+585.185%
2026-04-22	2.1000	2.1000	2.1000	2.1000	0.000%	1	87	+340.476%
2026-04-21	2.1000	2.1000	2.1000	2.1000	+40.000%	1	85	+340.476%
2026-04-15	1.9800	1.9800	1.5000	1.5000	-57.746%	3	85	+516.667%
2026-03-27	3.5500	3.5500	3.5500	3.5500	+21.160%	10	87	+160.563%
2026-03-05	2.9300	2.9300	2.9300	2.9300	+22.083%	1	97	+215.700%
2026-02-20	2.4000	2.4000	2.4000	2.4000	-13.978%	2	98	+285.417%
2026-02-18	2.7900	2.7900	2.7900	2.7900	-26.579%	1	98	+231.541%
2026-02-12	3.8000	3.8000	3.8000	3.8000	+22.186%	2	98	+143.421%
2026-02-10	3.1100	3.1100	3.1100	3.1100	+10.284%	1	98	+197.428%
2026-01-15	2.8200	2.8200	2.8200	2.8200	-24.599%	4	97	+228.014%
2026-01-08	3.7400	3.7400	3.7400	3.7400	-4.835%	3	93	+147.326%
2026-01-07	3.9300	3.9300	3.9300	3.9300	+4.521%	1	93	+135.369%
2026-01-05	3.7600	3.7600	3.7600	3.7600	-23.265%	1	93	+146.011%
2025-12-31	4.9000	4.9000	4.9000	4.9000	+63.333%	1	93	+88.776%
2025-12-29	3.0000	3.0000	3.0000	3.0000	-39.516%	1	93	+208.333%
2025-12-24	4.9600	4.9600	4.9600	4.9600	-0.201%	1	94	+86.492%
2025-12-19	4.9700	4.9700	4.9700	4.9700	-13.865%	1	94	+86.117%
2025-12-16	5.7700	5.7700	5.7700	5.7700	+6.262%	1	94	+60.312%
2025-11-14	5.4300	5.4300	5.4300	5.4300	+7.952%	2	94	+70.350%
2025-11-12	5.0300	5.0300	5.0300	5.0300	-22.615%	1	92	+83.897%
2025-11-07	6.5000	6.5000	6.5000	6.5000	-4.832%	1	92	+42.308%
2025-11-04	7.0000	7.0000	6.8300	6.8300	-22.825%	2	93	+35.432%
2025-10-30	8.8500	8.8500	8.8500	8.8500	-7.813%	1	94	+4.520%
2025-10-21	9.6000	9.6000	9.6000	9.6000	+6.667%	1	94	-3.646%
2025-10-15	9.0000	9.0000	9.0000	9.0000	+5.140%	1	95	+2.778%
2025-10-10	9.0000	9.0000	8.5600	8.5600	-17.692%	3	96	+8.061%
2025-10-07	10.4000	10.4000	10.4000	10.4000	+2.564%	2	98	-11.058%
2025-10-06	10.1400	10.1400	10.1400	10.1400	+11.429%	2	98	-8.777%
2025-10-02	9.1000	9.1000	9.1000	9.1000	-4.211%	3	98	+1.648%
2025-10-01	9.5000	9.5000	9.5000	9.5000	+10.981%	1	98	-2.632%
2025-09-30	8.5600	8.5600	8.5600	8.5600	-5.100%	1	97	+8.061%
2025-09-26	9.0200	9.0200	9.0200	9.0200	+0.222%	1	96	+2.550%
2025-09-25	9.0000	9.0000	9.0000	9.0000	-9.183%	1	96	+2.778%
2025-09-17	9.9100	9.9100	9.9100	9.9100	-2.843%	1	95	-6.660%
2025-09-11	10.2000	10.2000	10.2000	10.2000	-7.273%	3	96	-9.314%
2025-09-08	11.0000	11.0000	11.0000	11.0000	-0.812%	2	99	-15.909%
2025-09-03	11.0900	11.0900	11.0900	11.0900	+16.737%	1	99	-16.592%
2025-08-27	9.5000	9.5000	9.5000	9.5000	-2.664%	2	100	-2.632%
2025-08-26	8.9000	9.7600	8.9000	9.7600	+17.590%	6	102	-5.225%
2025-08-21	8.3000	8.3000	8.3000	8.3000	0.000%	1	98	+11.446%
2025-08-19	8.3000	8.3000	8.3000	8.3000	-1.190%	2	97	+11.446%
2025-08-18	8.4000	8.4000	8.4000	8.4000	-5.618%	1	99	+10.119%
2025-08-15	8.9000	8.9000	8.9000	8.9000	0.000%	1	98	+3.933%
2025-08-13	8.9000	8.9000	8.9000	8.9000	+9.337%	1	97	+3.933%
2025-08-08	8.1400	8.1400	8.1400	8.1400	-2.281%	2	96	+13.636%
2025-08-07	9.0000	9.0000	8.3300	8.3300	-7.444%	11	96	+11.044%
2025-08-01	9.0000	9.0000	9.0000	9.0000	+2.157%	1	97	+2.778%
2025-07-28	8.8100	8.8100	8.8100	8.8100	-4.757%	5	98	+4.994%
2025-07-24	9.2500	9.2500	9.2500	9.2500	+8.824%	2	98	0.000%
2025-07-23	8.6500	8.6500	8.5000	8.5000	-17.874%	2	98	+8.824%
2025-07-08	10.3500	10.3500	10.3500	10.3500	-10.390%	2	98	-10.628%
2025-07-07	11.5500	11.5500	11.5500	11.5500	-5.714%	1	100	-19.913%
2025-06-27	12.1500	12.2500	12.1500	12.2500	-9.926%	2	101	-24.490%
2025-06-13	13.7000	13.7000	13.6000	13.6000	-2.158%	32	101	-31.985%
2025-06-12	13.9000	13.9000	13.9000	13.9000	+2.963%	16	103	-33.453%
2025-05-29	13.5000	13.5000	13.5000	13.5000	+5.140%	1	87	-31.481%
2025-05-23	12.8400	12.8400	12.8400	12.8400	-22.837%	20	86	-27.960%
2025-05-14	16.6400	16.6400	16.6400	16.6400	+13.506%	7	86	-44.411%
2025-05-13	14.6600	14.6600	14.6600	14.6600	-3.426%	1	93	-36.903%
2025-05-12	15.1800	15.1800	15.1800	15.1800	+25.975%	1	94	-39.065%
2025-05-07	12.0500	12.0500	12.0500	12.0500	-9.262%	1	93	-23.237%
2025-05-06	13.2800	13.2800	13.2800	13.2800	+1.142%	1	94	-30.346%
2025-05-05	13.1300	13.1300	13.1300	13.1300	-8.819%	1	95	-29.551%
2025-05-02	14.5000	14.5000	14.4000	14.4000	-18.736%	4	95	-35.764%
2025-04-29	17.7200	17.7200	17.7200	17.7200	-6.639%	1	96	-47.799%
2025-04-24	19.1500	19.2100	18.9800	18.9800	+0.423%	5	96	-51.264%
2025-04-23	19.7000	19.7000	18.9000	18.9000	+5.587%	2	96	-51.058%
2025-04-21	17.9000	17.9000	17.9000	17.9000	+5.980%	6	96	-48.324%
2025-04-17	16.8900	16.8900	16.8900	16.8900	+4.131%	1	97	-45.234%
2025-04-16	16.2000	16.2200	16.2000	16.2200	-5.202%	2	97	-42.972%
2025-04-14	17.6000	17.6000	17.1100	17.1100	-4.944%	2	98	-45.938%
2025-04-11	18.0000	18.0000	18.0000	18.0000	-9.411%	2	100	-48.611%
2025-04-10	19.8700	19.8700	19.8700	19.8700	-6.274%	3	101	-53.447%
2025-04-09	24.0500	24.7400	21.2000	21.2000	-5.778%	28	104	-56.368%
2025-04-08	22.5000	22.5000	22.5000	22.5000	+5.485%	2	85	-58.889%
2025-04-07	21.5500	22.6500	21.2000	21.3300	+7.727%	18	87	-56.634%
2025-04-04	16.9700	19.8000	16.9700	19.8000	+36.552%	12	98	-53.283%
2025-03-28	14.5000	14.5000	14.5000	14.5000	-10.769%	2	102	-36.207%
2025-03-24	15.7000	16.2500	15.7000	16.2500	+7.049%	3	103	-43.077%
2025-03-20	15.1800	15.1800	15.1800	15.1800	-10.653%	2	106	-39.065%
2025-03-03	16.9900	16.9900	16.9900	16.9900	-0.059%	1	104	-45.556%
2025-02-28	17.0000	17.0000	17.0000	17.0000	-7.104%	2	105	-45.588%
2025-02-26	18.3000	18.3000	18.3000	18.3000	+2.521%	2	106	-49.454%
2025-02-18	17.8500	17.8500	17.8500	17.8500	+3.239%	1	108	-48.179%
2025-02-14	16.2300	17.2900	16.2300	17.2900	+7.391%	4	106	-46.501%
2025-02-13	16.5400	16.5400	16.1000	16.1000	+7.333%	3	107	-42.547%
2025-02-12	16.0100	16.0100	15.0000	15.0000	-12.075%	12	107	-38.333%
2025-02-11	17.1000	17.2300	16.6700	17.0600	+6.625%	26	101	-45.780%
2025-02-10	16.0000	16.0000	16.0000	16.0000	-7.139%	1	81	-42.188%
2025-01-31	17.2100	17.2300	17.2100	17.2300	-2.324%	22	82	-46.315%
2025-01-27	17.6400	17.6400	17.6400	17.6400	-10.684%	1	81	-47.562%
2025-01-23	19.7500	19.7500	19.7500	19.7500	-17.811%	1	80	-53.165%
2025-01-15	24.0300	24.0300	24.0300	24.0300	+10.993%	1	81	-61.506%
2025-01-10	21.6500	21.6500	21.6500	21.6500	-9.603%	4	82	-57.275%
2025-01-06	23.9500	23.9500	23.9500	23.9500	+9.062%	1	80	-61.378%
2025-01-02	21.9600	21.9600	21.9600	21.9600	-2.357%	1	80	-57.878%
2024-12-31	21.8400	22.4900	21.8400	22.4900	-3.060%	9	70	-58.871%
2024-12-20	24.5000	24.5000	23.2000	23.2000	+1.310%	11	70	-60.129%
2024-12-19	22.6000	22.9000	22.6000	22.9000	+0.044%	2	60	-59.607%
2024-12-18	23.4000	23.4000	22.8900	22.8900	+2.876%	2	58	-59.589%
2024-12-17	22.1600	22.2500	21.9900	22.2500	+0.907%	8	58	-58.427%
2024-12-16	21.7800	22.7000	21.7800	22.0500	+0.639%	4	54	-58.050%
2024-12-13	22.7000	22.7000	21.9100	21.9100	+8.843%	10	52	-57.782%
2024-12-12	18.2000	21.1900	18.2000	20.1300	+0.600%	8	57	-54.049%
2024-12-11	19.7500	20.4500	17.6000	20.0100	+12.101%	49	50	-53.773%
2024-11-22	17.8500	17.8500	17.8500	17.8500	-3.409%	2	2	-48.179%
2024-10-16	18.4800	18.4800	18.4800	18.4800	-5.714%	1	2	-49.946%
2024-10-02	19.6000	19.6000	19.6000	19.6000	0.000%	1	1	-52.806%