Dark

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

EOD

Oct 1, 2026

8.00-21.027%(-2.13)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.2700	8.0000	6.9300	8.0000	-21.027%	7	240	0.000%
2026-09-29	9.0000	10.7000	9.0000	10.1300	-13.787%	5	239	-21.027%
2026-09-28	10.9000	11.7500	10.9000	11.7500	+9.813%	43	238	-31.915%
2026-09-25	12.1000	12.1000	10.7000	10.7000	+21.591%	47	222	-25.234%
2026-09-24	7.8800	9.1000	7.8800	8.8000	+11.392%	12	181	-9.091%
2026-09-23	7.9000	8.1000	7.9000	7.9000	-16.842%	4	173	+1.266%
2026-09-22	9.3000	9.5000	9.3000	9.5000	+5.556%	17	170	-15.789%
2026-09-18	10.2000	10.2000	9.0000	9.0000	-8.999%	21	164	-11.111%
2026-09-17	10.6000	10.6000	9.8900	9.8900	+43.333%	2	159	-19.110%
2026-09-14	6.9000	6.9000	6.9000	6.9000	+4.545%	1	157	+15.942%
2026-09-09	6.6000	6.6000	6.6000	6.6000	+22.449%	1	157	+21.212%
2026-08-24	5.3900	5.3900	5.3900	5.3900	-26.164%	1	157	+48.423%
2026-08-14	7.3000	7.3000	7.3000	7.3000	-3.947%	1	158	+9.589%
2026-08-12	7.8000	7.8000	7.6000	7.6000	-11.935%	6	158	+5.263%
2026-08-11	8.6300	8.6300	8.6300	8.6300	+0.349%	1	152	-7.300%
2026-08-05	8.6000	8.6000	8.6000	8.6000	+25.547%	2	153	-6.977%
2026-07-29	7.0300	7.0300	6.8500	6.8500	-15.432%	4	152	+16.788%
2026-07-28	8.1000	8.1000	8.1000	8.1000	-24.721%	2	155	-1.235%
2026-07-27	10.7600	10.7600	10.7600	10.7600	+4.466%	10	155	-25.651%
2026-07-24	10.3000	10.3000	10.3000	10.3000	0.000%	2	145	-22.330%
2026-07-23	10.1000	10.3000	9.7000	10.3000	-3.738%	14	143	-22.330%
2026-07-22	10.7000	10.7000	10.7000	10.7000	-16.796%	1	137	-25.234%
2026-07-21	12.8000	12.8600	12.8000	12.8600	-2.576%	11	137	-37.792%
2026-07-15	13.2000	13.2000	13.2000	13.2000	-2.941%	4	137	-39.394%
2026-07-13	13.6000	13.6000	13.6000	13.6000	-10.526%	2	134	-41.176%
2026-07-08	15.1500	15.2400	14.7000	15.2000	-39.683%	26	134	-47.368%
2026-06-30	25.2000	26.0000	24.4800	25.2000	+47.887%	58	117	-68.254%
2026-06-23	17.0400	17.0400	17.0400	17.0400	-4.108%	1	144	-53.052%
2026-06-17	17.7700	17.7700	17.7700	17.7700	+12.825%	1	145	-54.980%
2026-06-16	13.6000	15.7500	13.6000	15.7500	+70.639%	2	144	-49.206%
2026-06-12	9.3300	9.3300	9.2300	9.2300	-20.087%	2	144	-13.326%
2026-06-05	11.5500	11.5500	11.5500	11.5500	-3.750%	1	145	-30.736%
2026-06-03	12.0000	12.0000	12.0000	12.0000	-11.111%	1	144	-33.333%
2026-06-02	10.5000	13.5600	10.5000	13.5000	+113.270%	17	143	-40.741%
2026-06-01	4.3000	6.5000	4.3000	6.3300	+58.250%	8	139	+26.382%
2026-05-29	3.4400	4.0000	3.4400	4.0000	+37.931%	15	138	+100.000%
2026-05-28	3.5000	3.5000	2.9000	2.9000	-17.143%	11	137	+175.862%
2026-05-27	3.5000	3.5000	3.5000	3.5000	+25.000%	3	137	+128.571%
2026-05-22	2.8000	2.8000	2.8000	2.8000	-26.316%	1	139	+185.714%
2026-05-21	3.8000	3.8000	3.8000	3.8000	+43.396%	1	139	+110.526%
2026-05-19	3.1000	3.1000	2.6500	2.6500	-8.621%	3	139	+201.887%
2026-05-15	2.9000	2.9000	2.9000	2.9000	-3.333%	2	142	+175.862%
2026-05-14	2.9500	3.0000	2.9500	3.0000	+21.457%	8	144	+166.667%
2026-05-13	2.9000	2.9000	2.4700	2.4700	-32.329%	2	146	+223.887%
2026-05-06	2.1500	3.6500	2.1500	3.6500	+58.696%	10	146	+119.178%
2026-05-05	2.3000	2.3000	2.3000	2.3000	-35.211%	1	142	+247.826%
2026-05-01	3.3300	3.5500	3.3300	3.5500	-30.392%	6	148	+125.352%
2026-04-30	5.1000	5.1000	5.1000	5.1000	-15.000%	2	148	+56.863%
2026-04-24	6.0000	6.0000	6.0000	6.0000	+7.143%	1	148	+33.333%
2026-04-21	5.6000	5.6000	5.6000	5.6000	+0.358%	1	150	+42.857%
2026-04-15	5.5800	5.5800	5.5800	5.5800	-2.448%	1	150	+43.369%
2026-04-14	5.7100	5.7200	5.7100	5.7200	-45.106%	5	150	+39.860%
2026-03-30	10.4200	10.4200	10.4200	10.4200	+55.522%	1	145	-23.225%
2026-02-27	6.7000	6.7000	6.7000	6.7000	-9.459%	1	145	+19.403%
2026-02-24	7.8400	8.0500	7.4000	7.4000	-12.322%	6	145	+8.108%
2026-02-18	8.4400	8.4400	8.4400	8.4400	-4.525%	1	142	-5.213%
2026-02-17	8.7000	8.8400	8.6000	8.8400	-24.120%	8	142	-9.502%
2026-02-12	11.6500	11.6500	11.6500	11.6500	+5.909%	6	142	-31.330%
2026-02-11	10.9000	11.0000	10.9000	11.0000	+3.578%	48	148	-27.273%
2026-01-27	10.6200	10.6200	10.6200	10.6200	+20.682%	2	100	-24.670%
2026-01-23	8.8000	8.8000	8.8000	8.8000	-1.124%	1	98	-9.091%
2026-01-15	9.3400	9.3400	8.9000	8.9000	-15.238%	2	97	-10.112%
2026-01-13	11.0000	11.0000	10.5000	10.5000	-7.080%	2	97	-23.810%
2026-01-12	11.3000	11.3000	11.3000	11.3000	-3.419%	26	96	-29.204%
2026-01-09	11.8000	11.8000	11.7000	11.7000	-18.863%	22	70	-31.624%
2026-01-06	14.0700	14.4200	14.0700	14.4200	+9.242%	13	48	-44.521%
2026-01-05	13.2000	13.2000	13.0000	13.2000	-6.250%	4	61	-39.394%
2025-12-31	14.0800	14.0800	14.0800	14.0800	-11.724%	1	61	-43.182%
2025-12-15	15.9500	15.9500	15.9500	15.9500	+8.430%	1	61	-49.843%
2025-12-03	14.7100	14.7100	14.7100	14.7100	-3.351%	1	61	-45.615%
2025-11-26	15.2200	15.2200	15.2200	15.2200	+1.467%	2	63	-47.438%
2025-11-24	15.0000	15.0000	15.0000	15.0000	+9.091%	2	63	-46.667%
2025-11-12	13.7500	13.7500	13.7500	13.7500	-14.063%	5	63	-41.818%
2025-11-07	16.6500	16.6500	16.0000	16.0000	-15.119%	3	63	-50.000%
2025-10-31	18.8500	18.8500	18.8500	18.8500	-18.043%	4	66	-57.560%
2025-10-30	23.0000	23.0000	23.0000	23.0000	+12.469%	1	62	-65.217%
2025-10-28	20.8000	20.9000	20.4500	20.4500	-4.439%	9	63	-60.880%
2025-10-24	21.4000	21.4000	21.4000	21.4000	+1.905%	24	56	-62.617%
2025-10-14	21.0000	21.0000	21.0000	21.0000	+0.671%	1	39	-61.905%
2025-10-10	20.8600	20.8600	20.8600	20.8600	-7.000%	1	38	-61.649%
2025-10-09	22.4300	22.4300	22.4300	22.4300	-5.558%	2	37	-64.333%
2025-10-06	23.7500	23.7500	23.7500	23.7500	+5.368%	10	35	-66.316%
2025-10-01	21.9100	22.5400	21.9100	22.5400	+11.972%	2	25	-64.508%
2025-09-30	20.1300	20.1300	20.1300	20.1300	-2.376%	1	25	-60.258%
2025-09-26	20.6200	20.6200	20.6200	20.6200	-6.907%	1	24	-61.203%
2025-09-25	22.1500	22.1500	22.1500	22.1500	-1.424%	4	25	-63.883%
2025-09-24	22.5000	22.5000	22.4700	22.4700	-0.926%	3	29	-64.397%
2025-09-23	22.6800	22.6800	22.6800	22.6800	-6.513%	2	32	-64.727%
2025-09-18	24.2500	24.2600	24.2500	24.2600	+3.146%	3	34	-67.024%
2025-09-11	23.6800	23.6800	23.4500	23.5200	-6.999%	12	37	-65.986%
2025-09-09	25.2900	25.2900	25.2900	25.2900	+0.797%	2	34	-68.367%
2025-09-08	25.0900	25.0900	25.0900	25.0900	+2.408%	1	33	-68.115%
2025-09-02	23.8200	24.5000	23.8200	24.5000	+1.449%	3	32	-67.347%
2025-08-28	24.1500	24.1500	24.1500	24.1500	+6.294%	1	29	-66.874%
2025-08-27	21.8500	22.7200	21.8400	22.7200	+5.331%	4	28	-64.789%
2025-08-26	21.4000	21.9000	21.4000	21.5700	+9.215%	5	30	-62.911%
2025-08-25	19.7500	19.7500	19.7500	19.7500	+3.947%	2	26	-59.494%
2025-08-20	20.1000	20.1000	19.0000	19.0000	-4.762%	4	28	-57.895%
2025-08-13	19.9500	19.9500	19.9500	19.9500	+3.154%	1	30	-59.900%
2025-08-12	19.3400	19.3400	19.3400	19.3400	+5.973%	1	29	-58.635%
2025-08-11	18.2500	18.2500	18.2500	18.2500	-5.440%	2	28	-56.164%
2025-08-07	19.3000	19.3000	19.3000	19.3000	-1.531%	2	30	-58.549%
2025-08-06	19.5800	19.6000	19.5800	19.6000	+1.031%	5	32	-59.184%
2025-08-04	19.4000	19.4000	19.4000	19.4000	-1.020%	1	34	-58.763%
2025-08-01	19.6000	19.6000	19.6000	19.6000	-4.762%	1	35	-59.184%
2025-07-31	20.5800	20.5800	20.5800	20.5800	-1.625%	3	35	-61.127%
2025-07-29	20.9200	20.9200	20.9200	20.9200	-0.381%	1	33	-61.759%
2025-07-28	20.0000	21.4500	20.0000	21.0000	+7.692%	7	32	-61.905%
2025-07-25	19.5200	19.5200	19.1700	19.5000	-0.662%	3	26	-58.974%
2025-07-24	19.7000	19.7000	19.6300	19.6300	-4.010%	4	25	-59.246%
2025-07-23	20.4500	20.4500	19.1600	20.4500	+0.590%	6	21	-60.880%
2025-07-22	22.0400	22.4600	20.3300	20.3300	-17.859%	15	15	-60.649%
2025-07-08	24.7500	24.7500	24.7500	24.7500	-1.980%	1	2	-67.677%
2025-06-30	25.2500	25.2500	25.2500	25.2500	-19.586%	1	2	-68.317%
2025-06-10	31.4000	31.4000	31.4000	31.4000	0.000%	1	1	-74.522%