Dark

CBOE20270115P210
CBOE Jan 15 2027 210.00 Put (CBOE270115P00210000)
option OPRA

EOD

Oct 1, 2026

2.85-6.557%(-0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.0000	3.0000	2.8500	2.8500	-6.557%	3	91	0.000%
2026-09-30	3.0500	3.0500	3.0500	3.0500	-20.984%	2	91	-6.557%
2026-09-25	3.8600	3.8600	3.8600	3.8600	+29.530%	2	93	-26.166%
2026-09-09	2.9800	2.9800	2.9800	2.9800	+9.963%	1	93	-4.362%
2026-09-02	2.7100	2.7100	2.7100	2.7100	-6.552%	1	92	+5.166%
2026-08-19	2.8500	2.9500	2.8500	2.9000	-3.333%	20	91	-1.724%
2026-07-31	3.0000	3.0000	3.0000	3.0000	-42.308%	1	99	-5.000%
2026-07-27	5.2000	5.2000	5.2000	5.2000	-22.963%	1	100	-45.192%
2026-07-13	6.7500	6.7500	6.7500	6.7500	-25.661%	1	100	-57.778%
2026-07-07	8.8800	9.0800	8.8800	9.0800	-20.141%	20	101	-68.612%
2026-07-06	11.3700	11.3700	11.3700	11.3700	-13.206%	1	106	-74.934%
2026-06-30	13.6000	13.6000	13.0000	13.1000	-18.329%	19	106	-78.244%
2026-06-29	11.9500	16.0400	11.9500	16.0400	+30.407%	13	87	-82.232%
2026-06-26	12.3900	12.4100	12.3000	12.3000	+6.771%	4	83	-76.829%
2026-06-25	10.8500	11.5200	10.8500	11.5200	+20.628%	2	80	-75.260%
2026-06-22	10.0900	10.0900	9.5500	9.5500	-13.809%	2	78	-70.157%
2026-06-17	8.7900	11.0800	8.7500	11.0800	+89.402%	23	79	-74.278%
2026-06-02	3.5000	6.0000	3.5000	5.8500	+111.957%	21	62	-51.282%
2026-06-01	2.0000	2.7600	2.0000	2.7600	+62.353%	2	44	+3.261%
2026-05-29	1.7000	1.7000	1.7000	1.7000	+4.938%	1	42	+67.647%
2026-05-19	1.6200	1.6200	1.6200	1.6200	+4.516%	1	42	+75.926%
2026-05-08	1.5500	1.5500	1.5500	1.5500	+6.897%	1	42	+83.871%
2026-05-05	1.4500	1.4500	1.4500	1.4500	+2.837%	1	42	+96.552%
2026-05-04	1.4100	1.4100	1.4100	1.4100	-7.237%	1	42	+102.128%
2026-05-01	1.8800	1.8800	1.5200	1.5200	-41.538%	3	44	+87.500%
2026-04-29	2.6000	2.6000	2.6000	2.6000	0.000%	1	44	+9.615%
2026-04-20	2.6000	2.6000	2.6000	2.6000	-55.172%	1	45	+9.615%
2026-03-27	5.8000	5.8000	5.8000	5.8000	+16.000%	1	46	-50.862%
2026-02-13	5.0000	5.0000	5.0000	5.0000	+8.696%	1	46	-43.000%
2026-02-09	4.3000	4.6000	4.3000	4.6000	+12.195%	2	46	-38.043%
2026-01-26	4.1000	4.1000	4.1000	4.1000	-10.870%	1	46	-30.488%
2026-01-21	3.9300	4.6000	3.9300	4.6000	+7.728%	10	46	-38.043%
2026-01-20	3.6700	4.2700	3.6700	4.2700	-36.741%	3	41	-33.255%
2025-12-22	6.7500	6.7500	6.7500	6.7500	-12.338%	1	41	-57.778%
2025-11-12	7.7000	7.7000	7.7000	7.7000	-12.797%	1	41	-62.987%
2025-11-04	8.8300	8.8300	8.8300	8.8300	-23.217%	1	41	-67.724%
2025-10-15	11.5000	11.5000	11.5000	11.5000	-9.377%	1	42	-75.217%
2025-10-07	12.6900	12.6900	12.6900	12.6900	+11.316%	1	43	-77.541%
2025-10-02	11.4000	11.4000	11.4000	11.4000	-0.870%	1	43	-75.000%
2025-10-01	12.0000	12.0000	11.5000	11.5000	-14.051%	3	43	-75.217%
2025-09-15	13.3800	13.3800	13.3800	13.3800	+2.137%	1	46	-78.700%
2025-09-11	13.1000	13.1000	13.1000	13.1000	-3.321%	1	47	-78.244%
2025-09-05	13.5500	13.5500	13.5500	13.5500	+16.810%	1	48	-78.967%
2025-08-27	11.6000	11.6000	11.6000	11.6000	-2.110%	5	48	-75.431%
2025-08-26	11.8500	11.8500	11.8500	11.8500	+16.176%	1	45	-75.949%
2025-08-21	10.2000	10.2000	10.2000	10.2000	-7.273%	7	44	-72.059%
2025-08-20	11.0000	11.0000	11.0000	11.0000	+4.762%	1	38	-74.091%
2025-08-18	10.5000	10.5000	10.5000	10.5000	+1.843%	5	38	-72.857%
2025-07-25	10.3100	10.3100	10.3100	10.3100	+5.204%	1	38	-72.357%
2025-07-18	9.8000	9.8000	9.8000	9.8000	-29.496%	1	38	-70.918%
2025-07-08	13.9000	13.9000	13.9000	13.9000	+0.361%	1	38	-79.496%
2025-07-02	14.2500	14.2500	13.8500	13.8500	-1.773%	2	39	-79.422%
2025-06-30	14.1000	14.1000	14.1000	14.1000	-15.771%	1	39	-79.787%
2025-06-13	16.7400	16.7400	16.7400	16.7400	+6.084%	10	38	-82.975%
2025-06-03	15.7800	15.7800	15.7800	15.7800	+2.136%	1	42	-81.939%
2025-05-23	15.4500	15.4500	15.4500	15.4500	-5.215%	2	42	-81.553%
2025-05-20	17.7000	17.7000	16.3000	16.3000	-20.488%	2	42	-82.515%
2025-05-14	20.5000	20.5000	20.5000	20.5000	+8.753%	1	42	-86.098%
2025-05-12	18.8500	18.8500	18.8500	18.8500	+17.813%	1	42	-84.881%
2025-05-06	16.0000	16.0000	16.0000	16.0000	-12.664%	1	41	-82.188%
2025-05-02	18.3200	18.3200	18.3200	18.3200	-14.232%	2	42	-84.443%
2025-04-29	21.3600	21.3600	21.3600	21.3600	-7.171%	1	42	-86.657%
2025-04-24	23.0100	23.0100	23.0100	23.0100	-2.706%	1	42	-87.614%
2025-04-23	23.8200	23.8200	23.6500	23.6500	+7.402%	2	42	-87.949%
2025-04-22	22.0200	22.0200	22.0200	22.0200	+1.944%	2	40	-87.057%
2025-04-21	21.4000	21.6000	21.4000	21.6000	+3.796%	21	42	-86.806%
2025-04-15	20.8100	20.8100	20.8100	20.8100	-1.140%	2	36	-86.305%
2025-04-14	21.0500	21.0500	21.0500	21.0500	-4.751%	5	34	-86.461%
2025-04-11	22.1000	22.1000	22.1000	22.1000	-8.866%	6	29	-87.104%
2025-04-09	24.2500	24.2500	24.2500	24.2500	+0.331%	2	31	-88.247%
2025-04-08	24.1700	24.1700	24.1700	24.1700	-11.465%	5	29	-88.209%
2025-04-07	27.3000	27.3000	27.3000	27.3000	+29.815%	5	24	-89.560%
2025-04-04	20.3000	21.0300	20.3000	21.0300	+18.613%	6	29	-86.448%
2025-03-28	17.7300	17.7300	17.7300	17.7300	-6.389%	8	32	-83.926%
2025-03-24	18.9400	18.9400	18.9400	18.9400	+6.764%	3	36	-84.952%
2025-03-21	17.7400	17.7400	17.7400	17.7400	-6.138%	2	39	-83.935%
2025-03-18	18.9000	18.9000	18.9000	18.9000	-12.052%	3	39	-84.921%
2025-03-17	21.4900	21.4900	21.4900	21.4900	-13.382%	2	36	-86.738%
2025-03-12	24.8100	24.8100	24.8100	24.8100	+16.261%	1	36	-88.513%
2025-03-11	21.3400	21.3400	21.3400	21.3400	+4.148%	1	35	-86.645%
2025-03-07	20.4900	20.4900	20.4900	20.4900	+1.185%	10	35	-86.091%
2025-03-05	20.2500	20.2500	20.2500	20.2500	-1.651%	2	30	-85.926%
2025-03-03	20.5900	20.5900	20.5900	20.5900	-5.115%	1	28	-86.158%
2025-02-28	21.7000	21.7000	21.7000	21.7000	+6.009%	2	29	-86.866%
2025-02-25	20.4700	20.4700	20.4700	20.4700	+2.607%	3	33	-86.077%
2025-02-21	20.0200	20.0200	19.9500	19.9500	-4.591%	4	33	-85.714%
2025-02-14	19.5500	20.9100	19.5500	20.9100	+8.342%	8	29	-86.370%
2025-02-13	19.3000	19.3000	19.3000	19.3000	+2.170%	1	28	-85.233%
2025-02-12	18.8900	18.8900	18.8900	18.8900	-10.854%	2	28	-84.913%
2025-02-11	21.0900	21.1900	21.0900	21.1900	+7.618%	3	26	-86.550%
2025-02-10	19.6900	19.6900	19.6900	19.6900	+0.255%	1	23	-85.526%
2025-02-07	19.8000	19.8000	19.6400	19.6400	-2.964%	6	24	-85.489%
2025-02-06	20.2400	20.2400	20.2400	20.2400	+0.747%	1	27	-85.919%
2025-02-04	21.2500	21.2500	19.3500	20.0900	-7.632%	12	26	-85.814%
2025-01-28	21.7500	21.7500	21.7500	21.7500	-18.417%	1	14	-86.897%
2025-01-02	26.6600	26.6600	26.6600	26.6600	+0.985%	1	13	-89.310%
2024-12-16	26.4000	26.4000	26.4000	26.4000	+8.508%	1	13	-89.205%
2024-12-06	24.3300	24.3300	24.3300	24.3300	+13.692%	2	13	-88.286%
2024-12-04	20.8200	21.4000	20.8200	21.4000	-3.777%	4	14	-86.682%
2024-10-16	22.0500	23.2000	22.0500	22.2400	0.000%	18	18	-87.185%