Dark

CBOE20270115P240
CBOE Jan 15 2027 240.00 Put (CBOE270115P00240000)
option OPRA

EOD

Jun 30, 2026

25.20+47.887%(+8.16)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	25.2000	26.0000	24.4800	25.2000	+47.887%	58	117	0.000%
2026-06-23	17.0400	17.0400	17.0400	17.0400	-4.108%	1	144	+47.887%
2026-06-17	17.7700	17.7700	17.7700	17.7700	+12.825%	1	145	+41.812%
2026-06-16	13.6000	15.7500	13.6000	15.7500	+70.639%	2	144	+60.000%
2026-06-12	9.3300	9.3300	9.2300	9.2300	-20.087%	2	144	+173.023%
2026-06-05	11.5500	11.5500	11.5500	11.5500	-3.750%	1	145	+118.182%
2026-06-03	12.0000	12.0000	12.0000	12.0000	-11.111%	1	144	+110.000%
2026-06-02	10.5000	13.5600	10.5000	13.5000	+113.270%	17	143	+86.667%
2026-06-01	4.3000	6.5000	4.3000	6.3300	+58.250%	8	139	+298.104%
2026-05-29	3.4400	4.0000	3.4400	4.0000	+37.931%	15	138	+530.000%
2026-05-28	3.5000	3.5000	2.9000	2.9000	-17.143%	11	137	+768.966%
2026-05-27	3.5000	3.5000	3.5000	3.5000	+25.000%	3	137	+620.000%
2026-05-22	2.8000	2.8000	2.8000	2.8000	-26.316%	1	139	+800.000%
2026-05-21	3.8000	3.8000	3.8000	3.8000	+43.396%	1	139	+563.158%
2026-05-19	3.1000	3.1000	2.6500	2.6500	-8.621%	3	139	+850.943%
2026-05-15	2.9000	2.9000	2.9000	2.9000	-3.333%	2	142	+768.966%
2026-05-14	2.9500	3.0000	2.9500	3.0000	+21.457%	8	144	+740.000%
2026-05-13	2.9000	2.9000	2.4700	2.4700	-32.329%	2	146	+920.243%
2026-05-06	2.1500	3.6500	2.1500	3.6500	+58.696%	10	146	+590.411%
2026-05-05	2.3000	2.3000	2.3000	2.3000	-35.211%	1	142	+995.652%
2026-05-01	3.3300	3.5500	3.3300	3.5500	-30.392%	6	148	+609.859%
2026-04-30	5.1000	5.1000	5.1000	5.1000	-15.000%	2	148	+394.118%
2026-04-24	6.0000	6.0000	6.0000	6.0000	+7.143%	1	148	+320.000%
2026-04-21	5.6000	5.6000	5.6000	5.6000	+0.358%	1	150	+350.000%
2026-04-15	5.5800	5.5800	5.5800	5.5800	-2.448%	1	150	+351.613%
2026-04-14	5.7100	5.7200	5.7100	5.7200	-45.106%	5	150	+340.559%
2026-03-30	10.4200	10.4200	10.4200	10.4200	+55.522%	1	145	+141.843%
2026-02-27	6.7000	6.7000	6.7000	6.7000	-9.459%	1	145	+276.119%
2026-02-24	7.8400	8.0500	7.4000	7.4000	-12.322%	6	145	+240.541%
2026-02-18	8.4400	8.4400	8.4400	8.4400	-4.525%	1	142	+198.578%
2026-02-17	8.7000	8.8400	8.6000	8.8400	-24.120%	8	142	+185.068%
2026-02-12	11.6500	11.6500	11.6500	11.6500	+5.909%	6	142	+116.309%
2026-02-11	10.9000	11.0000	10.9000	11.0000	+3.578%	48	148	+129.091%
2026-01-27	10.6200	10.6200	10.6200	10.6200	+20.682%	2	100	+137.288%
2026-01-23	8.8000	8.8000	8.8000	8.8000	-1.124%	1	98	+186.364%
2026-01-15	9.3400	9.3400	8.9000	8.9000	-15.238%	2	97	+183.146%
2026-01-13	11.0000	11.0000	10.5000	10.5000	-7.080%	2	97	+140.000%
2026-01-12	11.3000	11.3000	11.3000	11.3000	-3.419%	26	96	+123.009%
2026-01-09	11.8000	11.8000	11.7000	11.7000	-18.863%	22	70	+115.385%
2026-01-06	14.0700	14.4200	14.0700	14.4200	+9.242%	13	48	+74.757%
2026-01-05	13.2000	13.2000	13.0000	13.2000	-6.250%	4	61	+90.909%
2025-12-31	14.0800	14.0800	14.0800	14.0800	-11.724%	1	61	+78.977%
2025-12-15	15.9500	15.9500	15.9500	15.9500	+8.430%	1	61	+57.994%
2025-12-03	14.7100	14.7100	14.7100	14.7100	-3.351%	1	61	+71.312%
2025-11-26	15.2200	15.2200	15.2200	15.2200	+1.467%	2	63	+65.572%
2025-11-24	15.0000	15.0000	15.0000	15.0000	+9.091%	2	63	+68.000%
2025-11-12	13.7500	13.7500	13.7500	13.7500	-14.063%	5	63	+83.273%
2025-11-07	16.6500	16.6500	16.0000	16.0000	-15.119%	3	63	+57.500%
2025-10-31	18.8500	18.8500	18.8500	18.8500	-18.043%	4	66	+33.687%
2025-10-30	23.0000	23.0000	23.0000	23.0000	+12.469%	1	62	+9.565%
2025-10-28	20.8000	20.9000	20.4500	20.4500	-4.439%	9	63	+23.227%
2025-10-24	21.4000	21.4000	21.4000	21.4000	+1.905%	24	56	+17.757%
2025-10-14	21.0000	21.0000	21.0000	21.0000	+0.671%	1	39	+20.000%
2025-10-10	20.8600	20.8600	20.8600	20.8600	-7.000%	1	38	+20.805%
2025-10-09	22.4300	22.4300	22.4300	22.4300	-5.558%	2	37	+12.350%
2025-10-06	23.7500	23.7500	23.7500	23.7500	+5.368%	10	35	+6.105%
2025-10-01	21.9100	22.5400	21.9100	22.5400	+11.972%	2	25	+11.801%
2025-09-30	20.1300	20.1300	20.1300	20.1300	-2.376%	1	25	+25.186%
2025-09-26	20.6200	20.6200	20.6200	20.6200	-6.907%	1	24	+22.211%
2025-09-25	22.1500	22.1500	22.1500	22.1500	-1.424%	4	25	+13.770%
2025-09-24	22.5000	22.5000	22.4700	22.4700	-0.926%	3	29	+12.150%
2025-09-23	22.6800	22.6800	22.6800	22.6800	-6.513%	2	32	+11.111%
2025-09-18	24.2500	24.2600	24.2500	24.2600	+3.146%	3	34	+3.875%
2025-09-11	23.6800	23.6800	23.4500	23.5200	-6.999%	12	37	+7.143%
2025-09-09	25.2900	25.2900	25.2900	25.2900	+0.797%	2	34	-0.356%
2025-09-08	25.0900	25.0900	25.0900	25.0900	+2.408%	1	33	+0.438%
2025-09-02	23.8200	24.5000	23.8200	24.5000	+1.449%	3	32	+2.857%
2025-08-28	24.1500	24.1500	24.1500	24.1500	+6.294%	1	29	+4.348%
2025-08-27	21.8500	22.7200	21.8400	22.7200	+5.331%	4	28	+10.915%
2025-08-26	21.4000	21.9000	21.4000	21.5700	+9.215%	5	30	+16.829%
2025-08-25	19.7500	19.7500	19.7500	19.7500	+3.947%	2	26	+27.595%
2025-08-20	20.1000	20.1000	19.0000	19.0000	-4.762%	4	28	+32.632%
2025-08-13	19.9500	19.9500	19.9500	19.9500	+3.154%	1	30	+26.316%
2025-08-12	19.3400	19.3400	19.3400	19.3400	+5.973%	1	29	+30.300%
2025-08-11	18.2500	18.2500	18.2500	18.2500	-5.440%	2	28	+38.082%
2025-08-07	19.3000	19.3000	19.3000	19.3000	-1.531%	2	30	+30.570%
2025-08-06	19.5800	19.6000	19.5800	19.6000	+1.031%	5	32	+28.571%
2025-08-04	19.4000	19.4000	19.4000	19.4000	-1.020%	1	34	+29.897%
2025-08-01	19.6000	19.6000	19.6000	19.6000	-4.762%	1	35	+28.571%
2025-07-31	20.5800	20.5800	20.5800	20.5800	-1.625%	3	35	+22.449%
2025-07-29	20.9200	20.9200	20.9200	20.9200	-0.381%	1	33	+20.459%
2025-07-28	20.0000	21.4500	20.0000	21.0000	+7.692%	7	32	+20.000%
2025-07-25	19.5200	19.5200	19.1700	19.5000	-0.662%	3	26	+29.231%
2025-07-24	19.7000	19.7000	19.6300	19.6300	-4.010%	4	25	+28.375%
2025-07-23	20.4500	20.4500	19.1600	20.4500	+0.590%	6	21	+23.227%
2025-07-22	22.0400	22.4600	20.3300	20.3300	-17.859%	15	15	+23.955%
2025-07-08	24.7500	24.7500	24.7500	24.7500	-1.980%	1	2	+1.818%
2025-06-30	25.2500	25.2500	25.2500	25.2500	-19.586%	1	2	-0.198%
2025-06-10	31.4000	31.4000	31.4000	31.4000	0.000%	1	1	-19.745%