Dark

CBOE20270115P220
CBOE Jan 15 2027 220.00 Put (CBOE270115P00220000)
option OPRA

EOD

Sep 30, 2026

4.60-9.980%(-0.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.6000	4.6000	4.6000	4.6000	-9.980%	1	193	0.000%
2026-09-29	5.1500	5.1500	5.1000	5.1100	-18.889%	3	194	-9.980%
2026-09-28	5.6200	6.3000	5.6100	6.3000	+5.000%	7	195	-26.984%
2026-09-25	6.0000	6.0000	6.0000	6.0000	+5.263%	1	193	-23.333%
2026-09-16	5.7000	5.7000	5.7000	5.7000	+14.000%	1	193	-19.298%
2026-09-15	4.9900	5.0000	4.9900	5.0000	+84.502%	2	193	-8.000%
2026-09-02	2.7100	2.7100	2.7100	2.7100	+20.444%	2	193	+69.742%
2026-08-27	2.2500	2.2500	2.2500	2.2500	-40.000%	1	193	+104.444%
2026-08-21	3.7500	3.7500	3.7500	3.7500	-27.885%	3	192	+22.667%
2026-08-19	3.8000	5.2000	3.6000	5.2000	+44.444%	9	189	-11.538%
2026-08-18	3.6000	3.6000	3.6000	3.6000	-48.571%	2	186	+27.778%
2026-07-27	7.0000	7.0000	7.0000	7.0000	-13.580%	1	184	-34.286%
2026-07-17	8.1000	8.1000	7.9500	8.1000	-40.000%	4	184	-43.210%
2026-07-06	13.5000	13.5000	13.5000	13.5000	+3.053%	1	183	-65.926%
2026-07-02	13.1000	13.1000	13.1000	13.1000	-10.580%	1	183	-64.885%
2026-07-01	14.6500	14.6500	14.6500	14.6500	-11.212%	1	183	-68.601%
2026-06-30	16.5000	16.5000	16.5000	16.5000	-20.673%	19	183	-72.121%
2026-06-29	17.8600	20.8000	17.8600	20.8000	+35.948%	13	181	-77.885%
2026-06-26	15.3000	15.3000	15.3000	15.3000	+1.124%	6	178	-69.935%
2026-06-25	14.5000	15.1300	14.5000	15.1300	+24.016%	6	184	-69.597%
2026-06-24	11.1000	12.2000	11.1000	12.2000	-14.685%	2	185	-62.295%
2026-06-18	14.3000	14.3000	14.3000	14.3000	+20.168%	1	186	-67.832%
2026-06-17	11.3000	11.9000	11.3000	11.9000	+19.000%	4	186	-61.345%
2026-06-16	10.0000	10.0000	10.0000	10.0000	+63.934%	1	188	-54.000%
2026-06-12	6.1000	6.1000	6.1000	6.1000	-15.278%	6	188	-24.590%
2026-06-05	7.2000	7.2000	7.2000	7.2000	+1.266%	1	188	-36.111%
2026-06-03	7.2200	7.2200	7.1100	7.1100	-12.222%	2	188	-35.302%
2026-06-02	6.5600	8.1000	6.3000	8.1000	+140.356%	16	186	-43.210%
2026-06-01	2.5000	3.3700	2.5000	3.3700	+64.390%	11	177	+36.499%
2026-05-29	2.0500	2.0500	2.0500	2.0500	-6.818%	1	169	+124.390%
2026-05-27	2.2000	2.2000	2.2000	2.2000	+1.852%	1	169	+109.091%
2026-05-26	2.1600	2.1600	2.1600	2.1600	+16.757%	1	169	+112.963%
2026-05-19	1.8500	1.8500	1.8500	1.8500	+6.936%	2	169	+148.649%
2026-05-13	1.6800	1.7300	1.6800	1.7300	-6.486%	3	169	+165.896%
2026-05-11	1.8500	1.8500	1.8500	1.8500	-2.632%	1	172	+148.649%
2026-05-08	1.9000	1.9000	1.9000	1.9000	+2.703%	1	173	+142.105%
2026-05-04	1.8500	1.8500	1.8500	1.8500	-1.070%	1	173	+148.649%
2026-05-01	1.8700	1.8700	1.8700	1.8700	-50.789%	1	173	+145.989%
2026-04-13	3.8000	3.8000	3.8000	3.8000	-45.714%	2	173	+21.053%
2026-03-27	7.0000	7.0000	7.0000	7.0000	+33.333%	5	171	-34.286%
2026-03-16	5.2500	5.2500	5.2500	5.2500	+26.202%	1	176	-12.381%
2026-02-27	3.8000	4.4800	3.8000	4.1600	-35.000%	3	175	+10.577%
2026-02-12	6.6000	6.6000	6.4000	6.4000	+42.222%	9	175	-28.125%
2026-01-23	4.5000	4.5000	4.5000	4.5000	-34.783%	1	175	+2.222%
2026-01-09	6.8000	6.9000	6.8000	6.9000	-2.128%	43	175	-33.333%
2026-01-08	7.0600	7.0600	7.0500	7.0500	-8.442%	4	134	-34.752%
2026-01-07	7.7000	7.7000	7.7000	7.7000	-12.500%	1	138	-40.260%
2026-01-05	8.8000	8.8000	8.8000	8.8000	-0.565%	1	138	-47.727%
2025-12-09	8.8500	8.8500	8.8500	8.8500	-4.324%	3	137	-48.023%
2025-12-01	9.2500	9.2500	9.2500	9.2500	-15.833%	1	137	-50.270%
2025-11-24	10.9900	10.9900	10.9900	10.9900	+26.759%	5	138	-58.144%
2025-11-14	9.2000	9.2000	8.6700	8.6700	-21.182%	5	143	-46.943%
2025-11-04	12.4400	12.4400	11.0000	11.0000	-24.138%	2	138	-58.182%
2025-10-30	14.7500	14.7500	14.5000	14.5000	+8.209%	2	140	-68.276%
2025-10-28	13.2000	13.5000	13.2000	13.4000	-12.131%	16	139	-65.672%
2025-10-17	15.2500	15.2500	15.2500	15.2500	+5.829%	5	139	-69.836%
2025-10-14	14.4100	14.4100	14.4100	14.4100	-18.032%	1	139	-68.078%
2025-09-05	17.5800	17.5800	17.5800	17.5800	+32.180%	1	139	-73.834%
2025-08-26	13.3000	13.3000	13.3000	13.3000	0.000%	27	140	-65.414%
2025-08-25	13.3000	13.3000	13.3000	13.3000	-3.483%	74	140	-65.414%
2025-08-22	13.7800	13.7800	13.7800	13.7800	+3.531%	1	66	-66.618%
2025-08-19	13.3100	13.3100	13.3100	13.3100	-3.899%	31	67	-65.440%
2025-08-15	13.8500	13.8500	13.8500	13.8500	+2.593%	1	67	-66.787%
2025-08-14	13.5000	13.5000	13.5000	13.5000	+12.313%	1	68	-65.926%
2025-08-11	12.0200	12.0200	12.0200	12.0200	-6.532%	1	67	-61.730%
2025-08-06	12.8600	12.8600	12.8600	12.8600	-7.482%	1	67	-64.230%
2025-07-31	13.9000	13.9000	13.9000	13.9000	-7.641%	31	67	-66.906%
2025-07-16	15.0500	15.0500	15.0500	15.0500	-11.471%	1	36	-69.435%
2025-07-10	17.0000	17.0000	17.0000	17.0000	+2.102%	1	36	-72.941%
2025-07-08	16.6500	16.6500	16.6500	16.6500	-3.868%	1	37	-72.372%
2025-07-02	17.3200	17.3200	17.3200	17.3200	+4.337%	1	38	-73.441%
2025-06-30	16.6000	16.6000	16.6000	16.6000	-14.212%	1	39	-72.289%
2025-06-23	19.3500	19.3500	19.3500	19.3500	0.000%	1	39	-76.227%
2025-06-20	19.3500	19.3500	19.3500	19.3500	-7.989%	2	39	-76.227%
2025-06-18	21.5000	21.5000	21.0300	21.0300	-3.355%	2	40	-78.126%
2025-06-11	21.7600	21.7600	21.7600	21.7600	+0.276%	1	40	-78.860%
2025-06-10	22.1000	22.1000	21.7000	21.7000	+2.070%	5	39	-78.802%
2025-06-05	21.2600	21.2600	21.2600	21.2600	+2.755%	1	34	-78.363%
2025-06-03	19.1500	20.6900	19.1500	20.6900	+12.446%	2	35	-77.767%
2025-06-02	19.0500	19.0500	18.4000	18.4000	-11.538%	2	35	-75.000%
2025-05-29	20.8000	20.8000	20.8000	20.8000	+13.290%	1	33	-77.885%
2025-05-27	18.3600	18.3600	18.3600	18.3600	-12.153%	1	34	-74.946%
2025-05-20	20.9300	20.9300	20.9000	20.9000	-10.030%	2	34	-77.990%
2025-05-15	23.2300	23.2300	23.2300	23.2300	-4.873%	1	32	-80.198%
2025-05-14	23.4000	24.4200	23.4000	24.4200	+14.006%	4	31	-81.163%
2025-05-13	21.4200	21.4200	21.4200	21.4200	-6.748%	1	33	-78.525%
2025-05-12	21.7000	22.9700	21.7000	22.9700	-8.668%	2	32	-79.974%
2025-04-29	25.1500	25.1500	25.1500	25.1500	-11.599%	1	31	-81.710%
2025-04-23	28.1500	28.4500	28.1500	28.4500	+9.046%	11	32	-83.831%
2025-04-22	26.0900	26.0900	26.0900	26.0900	+7.366%	1	21	-82.369%
2025-04-17	24.3000	24.3000	24.3000	24.3000	-1.300%	1	19	-81.070%
2025-04-16	23.9500	24.6200	23.9500	24.6200	+1.736%	2	19	-81.316%
2025-04-15	24.8800	24.8800	24.2000	24.2000	-0.820%	3	21	-80.992%
2025-04-14	24.4000	24.4000	24.4000	24.4000	-6.513%	1	18	-81.148%
2025-04-11	26.1000	26.1000	26.1000	26.1000	+32.353%	2	17	-82.375%
2025-04-03	19.7200	19.7200	19.7200	19.7200	-6.981%	1	18	-76.673%
2025-03-28	21.2000	21.2000	21.2000	21.2000	-2.169%	6	18	-78.302%
2025-03-27	21.6700	21.6700	21.6700	21.6700	-9.558%	1	21	-78.772%
2025-03-24	23.3000	23.9600	23.3000	23.9600	+2.877%	2	20	-80.801%
2025-03-21	22.4000	23.2900	22.4000	23.2900	+4.206%	4	18	-80.249%
2025-03-20	22.4000	22.4000	22.3500	22.3500	+2.055%	2	17	-79.418%
2025-03-19	22.8700	22.8700	21.9000	21.9000	-6.290%	3	17	-78.995%
2025-03-18	23.2500	23.4800	22.7200	23.3700	-17.216%	15	16	-80.317%
2025-02-26	28.2300	28.2300	28.2300	28.2300	-1.294%	1	5	-83.705%
2025-01-27	28.7000	28.7000	28.6000	28.6000	-8.772%	6	12	-83.916%
2024-12-12	31.3500	31.3500	31.3500	31.3500	+7.363%	1	7	-85.327%
2024-12-11	29.2000	29.2000	29.2000	29.2000	+4.286%	1	7	-84.247%
2024-10-15	28.0000	28.0000	28.0000	28.0000	0.000%	6	6	-83.571%