Dark

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

EOD

Jul 1, 2026

14.65-11.212%(-1.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.6500	14.6500	14.6500	14.6500	-11.212%	1	183	0.000%
2026-06-30	16.5000	16.5000	16.5000	16.5000	-20.673%	19	183	-11.212%
2026-06-29	17.8600	20.8000	17.8600	20.8000	+35.948%	13	181	-29.567%
2026-06-26	15.3000	15.3000	15.3000	15.3000	+1.124%	6	178	-4.248%
2026-06-25	14.5000	15.1300	14.5000	15.1300	+24.016%	6	184	-3.173%
2026-06-24	11.1000	12.2000	11.1000	12.2000	-14.685%	2	185	+20.082%
2026-06-18	14.3000	14.3000	14.3000	14.3000	+20.168%	1	186	+2.448%
2026-06-17	11.3000	11.9000	11.3000	11.9000	+19.000%	4	186	+23.109%
2026-06-16	10.0000	10.0000	10.0000	10.0000	+63.934%	1	188	+46.500%
2026-06-12	6.1000	6.1000	6.1000	6.1000	-15.278%	6	188	+140.164%
2026-06-05	7.2000	7.2000	7.2000	7.2000	+1.266%	1	188	+103.472%
2026-06-03	7.2200	7.2200	7.1100	7.1100	-12.222%	2	188	+106.048%
2026-06-02	6.5600	8.1000	6.3000	8.1000	+140.356%	16	186	+80.864%
2026-06-01	2.5000	3.3700	2.5000	3.3700	+64.390%	11	177	+334.718%
2026-05-29	2.0500	2.0500	2.0500	2.0500	-6.818%	1	169	+614.634%
2026-05-27	2.2000	2.2000	2.2000	2.2000	+1.852%	1	169	+565.909%
2026-05-26	2.1600	2.1600	2.1600	2.1600	+16.757%	1	169	+578.241%
2026-05-19	1.8500	1.8500	1.8500	1.8500	+6.936%	2	169	+691.892%
2026-05-13	1.6800	1.7300	1.6800	1.7300	-6.486%	3	169	+746.821%
2026-05-11	1.8500	1.8500	1.8500	1.8500	-2.632%	1	172	+691.892%
2026-05-08	1.9000	1.9000	1.9000	1.9000	+2.703%	1	173	+671.053%
2026-05-04	1.8500	1.8500	1.8500	1.8500	-1.070%	1	173	+691.892%
2026-05-01	1.8700	1.8700	1.8700	1.8700	-50.789%	1	173	+683.422%
2026-04-13	3.8000	3.8000	3.8000	3.8000	-45.714%	2	173	+285.526%
2026-03-27	7.0000	7.0000	7.0000	7.0000	+33.333%	5	171	+109.286%
2026-03-16	5.2500	5.2500	5.2500	5.2500	+26.202%	1	176	+179.048%
2026-02-27	3.8000	4.4800	3.8000	4.1600	-35.000%	3	175	+252.163%
2026-02-12	6.6000	6.6000	6.4000	6.4000	+42.222%	9	175	+128.906%
2026-01-23	4.5000	4.5000	4.5000	4.5000	-34.783%	1	175	+225.556%
2026-01-09	6.8000	6.9000	6.8000	6.9000	-2.128%	43	175	+112.319%
2026-01-08	7.0600	7.0600	7.0500	7.0500	-8.442%	4	134	+107.801%
2026-01-07	7.7000	7.7000	7.7000	7.7000	-12.500%	1	138	+90.260%
2026-01-05	8.8000	8.8000	8.8000	8.8000	-0.565%	1	138	+66.477%
2025-12-09	8.8500	8.8500	8.8500	8.8500	-4.324%	3	137	+65.537%
2025-12-01	9.2500	9.2500	9.2500	9.2500	-15.833%	1	137	+58.378%
2025-11-24	10.9900	10.9900	10.9900	10.9900	+26.759%	5	138	+33.303%
2025-11-14	9.2000	9.2000	8.6700	8.6700	-21.182%	5	143	+68.973%
2025-11-04	12.4400	12.4400	11.0000	11.0000	-24.138%	2	138	+33.182%
2025-10-30	14.7500	14.7500	14.5000	14.5000	+8.209%	2	140	+1.034%
2025-10-28	13.2000	13.5000	13.2000	13.4000	-12.131%	16	139	+9.328%
2025-10-17	15.2500	15.2500	15.2500	15.2500	+5.829%	5	139	-3.934%
2025-10-14	14.4100	14.4100	14.4100	14.4100	-18.032%	1	139	+1.666%
2025-09-05	17.5800	17.5800	17.5800	17.5800	+32.180%	1	139	-16.667%
2025-08-26	13.3000	13.3000	13.3000	13.3000	0.000%	27	140	+10.150%
2025-08-25	13.3000	13.3000	13.3000	13.3000	-3.483%	74	140	+10.150%
2025-08-22	13.7800	13.7800	13.7800	13.7800	+3.531%	1	66	+6.313%
2025-08-19	13.3100	13.3100	13.3100	13.3100	-3.899%	31	67	+10.068%
2025-08-15	13.8500	13.8500	13.8500	13.8500	+2.593%	1	67	+5.776%
2025-08-14	13.5000	13.5000	13.5000	13.5000	+12.313%	1	68	+8.519%
2025-08-11	12.0200	12.0200	12.0200	12.0200	-6.532%	1	67	+21.880%
2025-08-06	12.8600	12.8600	12.8600	12.8600	-7.482%	1	67	+13.919%
2025-07-31	13.9000	13.9000	13.9000	13.9000	-7.641%	31	67	+5.396%
2025-07-16	15.0500	15.0500	15.0500	15.0500	-11.471%	1	36	-2.658%
2025-07-10	17.0000	17.0000	17.0000	17.0000	+2.102%	1	36	-13.824%
2025-07-08	16.6500	16.6500	16.6500	16.6500	-3.868%	1	37	-12.012%
2025-07-02	17.3200	17.3200	17.3200	17.3200	+4.337%	1	38	-15.416%
2025-06-30	16.6000	16.6000	16.6000	16.6000	-14.212%	1	39	-11.747%
2025-06-23	19.3500	19.3500	19.3500	19.3500	0.000%	1	39	-24.289%
2025-06-20	19.3500	19.3500	19.3500	19.3500	-7.989%	2	39	-24.289%
2025-06-18	21.5000	21.5000	21.0300	21.0300	-3.355%	2	40	-30.338%
2025-06-11	21.7600	21.7600	21.7600	21.7600	+0.276%	1	40	-32.675%
2025-06-10	22.1000	22.1000	21.7000	21.7000	+2.070%	5	39	-32.488%
2025-06-05	21.2600	21.2600	21.2600	21.2600	+2.755%	1	34	-31.091%
2025-06-03	19.1500	20.6900	19.1500	20.6900	+12.446%	2	35	-29.193%
2025-06-02	19.0500	19.0500	18.4000	18.4000	-11.538%	2	35	-20.380%
2025-05-29	20.8000	20.8000	20.8000	20.8000	+13.290%	1	33	-29.567%
2025-05-27	18.3600	18.3600	18.3600	18.3600	-12.153%	1	34	-20.207%
2025-05-20	20.9300	20.9300	20.9000	20.9000	-10.030%	2	34	-29.904%
2025-05-15	23.2300	23.2300	23.2300	23.2300	-4.873%	1	32	-36.935%
2025-05-14	23.4000	24.4200	23.4000	24.4200	+14.006%	4	31	-40.008%
2025-05-13	21.4200	21.4200	21.4200	21.4200	-6.748%	1	33	-31.606%
2025-05-12	21.7000	22.9700	21.7000	22.9700	-8.668%	2	32	-36.221%
2025-04-29	25.1500	25.1500	25.1500	25.1500	-11.599%	1	31	-41.750%
2025-04-23	28.1500	28.4500	28.1500	28.4500	+9.046%	11	32	-48.506%
2025-04-22	26.0900	26.0900	26.0900	26.0900	+7.366%	1	21	-43.848%
2025-04-17	24.3000	24.3000	24.3000	24.3000	-1.300%	1	19	-39.712%
2025-04-16	23.9500	24.6200	23.9500	24.6200	+1.736%	2	19	-40.496%
2025-04-15	24.8800	24.8800	24.2000	24.2000	-0.820%	3	21	-39.463%
2025-04-14	24.4000	24.4000	24.4000	24.4000	-6.513%	1	18	-39.959%
2025-04-11	26.1000	26.1000	26.1000	26.1000	+32.353%	2	17	-43.870%
2025-04-03	19.7200	19.7200	19.7200	19.7200	-6.981%	1	18	-25.710%
2025-03-28	21.2000	21.2000	21.2000	21.2000	-2.169%	6	18	-30.896%
2025-03-27	21.6700	21.6700	21.6700	21.6700	-9.558%	1	21	-32.395%
2025-03-24	23.3000	23.9600	23.3000	23.9600	+2.877%	2	20	-38.856%
2025-03-21	22.4000	23.2900	22.4000	23.2900	+4.206%	4	18	-37.097%
2025-03-20	22.4000	22.4000	22.3500	22.3500	+2.055%	2	17	-34.452%
2025-03-19	22.8700	22.8700	21.9000	21.9000	-6.290%	3	17	-33.105%
2025-03-18	23.2500	23.4800	22.7200	23.3700	-17.216%	15	16	-37.313%
2025-02-26	28.2300	28.2300	28.2300	28.2300	-1.294%	1	5	-48.105%
2025-01-27	28.7000	28.7000	28.6000	28.6000	-8.772%	6	12	-48.776%
2024-12-12	31.3500	31.3500	31.3500	31.3500	+7.363%	1	7	-53.270%
2024-12-11	29.2000	29.2000	29.2000	29.2000	+4.286%	1	7	-49.829%
2024-10-15	28.0000	28.0000	28.0000	28.0000	0.000%	6	6	-47.679%