Dark

CBOE20270115P250
CBOE Jan 15 2027 250.00 Put (CBOE270115P00250000)
option OPRA

EOD

Sep 30, 2026

10.27-36.211%(-5.83)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.8000	10.2700	9.8000	10.2700	-36.211%	5	407	0.000%
2026-09-28	16.1000	16.1000	16.1000	16.1000	+7.333%	1	403	-36.211%
2026-09-25	16.1000	16.2000	15.0000	15.0000	+25.000%	17	403	-31.533%
2026-09-24	10.7300	12.2000	10.7300	12.0000	+10.092%	17	387	-14.417%
2026-09-23	11.8000	11.8000	10.2500	10.9000	-6.838%	3	379	-5.780%
2026-09-18	13.1000	13.1000	11.7000	11.7000	-10.138%	19	379	-12.222%
2026-09-17	13.5000	13.5000	13.0200	13.0200	-6.331%	11	372	-21.121%
2026-09-16	13.8000	13.9000	13.6000	13.9000	+14.876%	7	372	-26.115%
2026-09-15	10.9000	12.1000	10.9000	12.1000	+19.802%	10	365	-15.124%
2026-09-11	10.1000	10.1000	10.1000	10.1000	+8.602%	3	365	+1.683%
2026-09-10	9.3000	9.3000	9.3000	9.3000	+13.415%	1	365	+10.430%
2026-09-02	7.0000	8.2000	7.0000	8.2000	+49.091%	4	365	+25.244%
2026-08-31	5.5000	5.5000	5.5000	5.5000	-13.658%	12	365	+86.727%
2026-08-24	6.4900	6.4900	6.3700	6.3700	-20.375%	10	374	+61.224%
2026-08-18	8.0200	8.0200	8.0000	8.0000	-3.614%	5	374	+28.375%
2026-08-17	8.3000	8.3000	8.3000	8.3000	-6.532%	4	378	+23.735%
2026-08-13	8.8800	8.8800	8.8800	8.8800	-10.303%	1	376	+15.653%
2026-08-12	10.4000	10.4000	9.9000	9.9000	-8.333%	28	376	+3.737%
2026-08-11	10.7000	10.9000	10.7000	10.8000	+4.854%	9	371	-4.907%
2026-08-07	10.4000	10.4000	10.3000	10.3000	+0.980%	2	371	-0.291%
2026-08-03	10.2000	10.2000	10.2000	10.2000	+24.390%	3	371	+0.686%
2026-07-31	8.2000	8.2000	8.2000	8.2000	+2.628%	1	368	+25.244%
2026-07-29	9.6000	9.6000	7.9900	7.9900	-31.475%	23	369	+28.536%
2026-07-28	11.6600	11.6600	11.6600	11.6600	-17.305%	10	371	-11.921%
2026-07-27	14.1000	14.1000	14.1000	14.1000	+10.156%	12	361	-27.163%
2026-07-23	12.7000	12.8000	12.7000	12.8000	-43.010%	3	361	-19.766%
2026-07-07	22.3800	22.4600	22.3800	22.4600	-26.312%	20	361	-54.274%
2026-06-30	31.3000	31.3000	30.2000	30.4800	-9.151%	81	361	-66.306%
2026-06-29	33.6100	33.6100	33.5300	33.5500	+16.090%	7	295	-69.389%
2026-06-26	28.9600	28.9600	28.9000	28.9000	+4.182%	3	295	-64.464%
2026-06-25	25.9300	27.7400	25.9300	27.7400	+19.569%	2	292	-62.978%
2026-06-22	23.4000	23.4000	23.0000	23.2000	-16.487%	401	291	-55.733%
2026-06-18	25.5800	27.7800	25.5800	27.7800	+4.318%	6	551	-63.031%
2026-06-17	22.9300	26.6300	22.7400	26.6300	+40.528%	25	551	-61.434%
2026-06-16	18.9500	18.9500	18.9500	18.9500	+75.463%	1	545	-45.805%
2026-06-11	10.8000	10.8000	10.8000	10.8000	-31.210%	2	545	-4.907%
2026-06-09	15.7000	15.7000	15.7000	15.7000	-5.422%	1	545	-34.586%
2026-06-08	16.6000	16.6000	16.6000	16.6000	+5.063%	1	546	-38.133%
2026-06-05	15.0000	16.0000	15.0000	15.8000	+4.636%	25	545	-35.000%
2026-06-03	17.0000	17.0000	14.7000	15.1000	-9.200%	7	521	-31.987%
2026-06-02	9.9000	16.6800	9.9000	16.6300	+295.952%	19	515	-38.244%
2026-05-29	4.2000	4.2000	4.2000	4.2000	-2.326%	1	505	+144.524%
2026-05-27	4.3000	4.3000	4.3000	4.3000	+19.444%	1	505	+138.837%
2026-05-19	3.6000	3.6000	3.6000	3.6000	+12.500%	1	505	+185.278%
2026-05-13	3.2000	3.2000	3.2000	3.2000	-19.598%	2	505	+220.938%
2026-05-12	3.9800	3.9800	3.9800	3.9800	-2.927%	1	505	+158.040%
2026-05-08	4.1000	4.1000	4.1000	4.1000	+17.816%	1	505	+150.488%
2026-05-05	3.5000	3.5800	3.4800	3.4800	-55.385%	27	505	+195.115%
2026-04-24	7.8000	7.8000	7.8000	7.8000	+15.214%	2	505	+31.667%
2026-04-15	6.7700	6.7700	6.7700	6.7700	-49.852%	2	505	+51.699%
2026-03-27	13.5000	13.5000	13.5000	13.5000	+5.469%	59	506	-23.926%
2026-03-26	12.8000	12.8000	12.8000	12.8000	+5.350%	6	506	-19.766%
2026-03-24	12.1500	12.1500	12.1500	12.1500	+11.982%	1	506	-15.473%
2026-03-16	10.8500	10.8500	10.8500	10.8500	+11.856%	1	506	-5.346%
2026-03-13	9.7000	9.7000	9.7000	9.7000	-16.379%	2	505	+5.876%
2026-03-11	11.6000	11.6000	11.6000	11.6000	+4.505%	5	505	-11.466%
2026-03-10	12.6000	12.6000	11.1000	11.1000	+27.586%	8	505	-7.477%
2026-03-03	8.7000	8.7000	8.7000	8.7000	+4.192%	10	502	+18.046%
2026-03-02	8.3500	8.3500	8.3500	8.3500	-16.500%	4	502	+22.994%
2026-02-23	9.2200	10.0000	9.2200	10.0000	-0.794%	51	502	+2.700%
2026-02-20	10.0800	10.0800	10.0800	10.0800	-27.482%	2	501	+1.885%
2026-02-11	13.8000	14.0000	13.8000	13.9000	-10.323%	35	501	-26.115%
2026-01-30	15.5000	15.5000	15.5000	15.5000	+25.506%	1	466	-33.742%
2026-01-20	12.3500	12.3500	12.3500	12.3500	-1.042%	82	465	-16.842%
2026-01-15	12.4800	12.4800	12.4800	12.4800	-4.733%	4	383	-17.708%
2026-01-14	13.1000	13.1000	13.1000	13.1000	-12.667%	1	379	-21.603%
2026-01-09	14.8000	15.2000	14.7000	15.0000	-13.545%	35	378	-31.533%
2026-01-07	16.2000	17.3500	16.2000	17.3500	-2.583%	2	348	-40.807%
2026-01-05	17.8100	17.8100	17.8100	17.8100	-3.730%	1	349	-42.336%
2025-12-29	18.5000	18.5000	18.5000	18.5000	+7.683%	1	349	-44.486%
2025-12-24	17.1800	17.1800	17.1800	17.1800	-13.581%	1	349	-40.221%
2025-12-19	19.8800	19.8800	19.8800	19.8800	+1.688%	1	349	-48.340%
2025-12-16	19.5500	19.5500	19.5500	19.5500	-2.005%	1	349	-47.468%
2025-12-10	19.9500	19.9500	19.9500	19.9500	-0.250%	5	349	-48.521%
2025-12-02	20.0000	20.0000	20.0000	20.0000	+1.626%	1	349	-48.650%
2025-11-18	20.0000	20.0000	19.6400	19.6800	-0.102%	220	349	-47.815%
2025-11-17	19.7000	19.7000	19.7000	19.7000	+14.602%	18	150	-47.868%
2025-11-12	17.1900	17.1900	17.1900	17.1900	-21.864%	1	134	-40.256%
2025-11-05	22.0000	22.0000	22.0000	22.0000	-26.174%	1	134	-53.318%
2025-10-29	29.8000	29.8000	29.8000	29.8000	+14.176%	1	133	-65.537%
2025-10-28	25.9000	26.1000	25.9000	26.1000	-12.416%	6	134	-60.651%
2025-10-16	29.8000	29.8000	29.8000	29.8000	+13.524%	1	132	-65.537%
2025-09-25	26.2500	26.2500	26.2500	26.2500	-10.348%	1	132	-60.876%
2025-08-28	29.2800	29.2800	29.2800	29.2800	+20.992%	1	131	-64.925%
2025-08-18	24.2000	24.2000	24.2000	24.2000	+2.935%	1	132	-57.562%
2025-08-12	24.0000	24.0000	23.5100	23.5100	+6.767%	2	133	-56.316%
2025-08-11	21.8500	22.0200	21.8500	22.0200	-1.388%	2	132	-53.361%
2025-08-08	23.0000	23.0000	22.3300	22.3300	-6.725%	114	134	-54.008%
2025-08-06	23.9400	23.9400	23.9400	23.9400	+4.087%	1	20	-57.101%
2025-08-05	23.0000	23.0000	23.0000	23.0000	-2.501%	14	20	-55.348%
2025-08-04	23.5900	23.5900	23.5900	23.5900	-0.464%	1	6	-56.465%
2025-07-24	23.7000	23.7000	23.7000	23.7000	-7.422%	2	5	-56.667%
2025-07-22	25.6000	25.6000	25.6000	25.6000	-32.454%	1	3	-59.883%
2025-06-09	37.9000	37.9000	37.9000	37.9000	+12.764%	1	2	-72.902%
2025-05-05	33.6100	33.6100	33.6100	33.6100	0.000%	1	1	-69.444%