Dark

CE20270115P30
CE Jan 15 2027 30.00 Put (CE270115P00030000)
option OPRA

EOD

Aug 5, 2026

1.40+27.273%(+0.30)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.4000	1.4300	1.2900	1.4000	+27.273%	38	1,920	0.000%
2026-08-04	1.1000	1.1000	1.1000	1.1000	-33.333%	10	1,913	+27.273%
2026-07-31	1.6500	1.6500	1.6500	1.6500	+43.478%	1	1,913	-15.152%
2026-07-27	1.1500	1.1500	1.1500	1.1500	-8.000%	2	1,912	+21.739%
2026-07-22	1.2500	1.2500	1.2500	1.2500	+13.636%	2	1,910	+12.000%
2026-07-07	1.1000	1.1000	1.1000	1.1000	-31.250%	1	1,912	+27.273%
2026-07-01	1.6000	1.6000	1.6000	1.6000	+6.667%	1	1,912	-12.500%
2026-06-08	1.5000	1.5000	1.5000	1.5000	+21.951%	10	1,912	-6.667%
2026-06-01	1.2300	1.2300	1.2300	1.2300	+2.500%	5	1,912	+13.821%
2026-05-29	1.5000	1.5000	1.0500	1.2000	-4.000%	1,385	1,912	+16.667%
2026-05-22	1.2500	1.2500	1.2500	1.2500	-3.846%	5	1,915	+12.000%
2026-05-21	1.3000	1.3000	1.3000	1.3000	+8.333%	1	1,914	+7.692%
2026-05-07	1.2000	1.2000	1.2000	1.2000	+14.286%	125	1,914	+16.667%
2026-04-24	1.0500	1.0500	1.0500	1.0500	+5.000%	5	1,930	+33.333%
2026-04-23	1.0000	1.0000	1.0000	1.0000	+17.647%	10	1,930	+40.000%
2026-04-16	1.2800	1.2800	0.8500	0.8500	-28.571%	206	1,920	+64.706%
2026-04-13	1.3000	1.3000	1.1900	1.1900	-25.625%	295	2,117	+17.647%
2026-04-08	1.6000	1.6000	1.6000	1.6000	+6.667%	10	2,410	-12.500%
2026-04-02	1.5000	1.5000	1.5000	1.5000	-11.765%	300	2,630	-6.667%
2026-03-31	1.7000	1.7000	1.7000	1.7000	+1.190%	2	2,630	-17.647%
2026-03-30	1.6500	1.6800	1.6500	1.6800	-10.638%	4	2,632	-16.667%
2026-03-27	1.8800	1.8800	1.8800	1.8800	+1.622%	1	2,634	-25.532%
2026-03-24	1.8500	1.8500	1.8500	1.8500	-13.146%	1	2,635	-24.324%
2026-03-20	2.1300	2.1300	2.1300	2.1300	+18.333%	1	2,636	-34.272%
2026-03-18	1.8000	1.8000	1.8000	1.8000	-10.000%	4	2,637	-22.222%
2026-03-13	2.0000	2.0000	2.0000	2.0000	-11.111%	1	2,633	-30.000%
2026-03-12	2.2500	2.2500	2.2500	2.2500	-6.250%	1	2,634	-37.778%
2026-03-05	2.4000	2.4000	2.4000	2.4000	0.000%	1	2,634	-41.667%
2026-03-03	2.4500	2.4500	2.4000	2.4000	+3.004%	6	2,635	-41.667%
2026-02-27	2.3300	2.3300	2.3300	2.3300	-4.898%	10	2,631	-39.914%
2026-02-24	2.8500	2.8500	2.4500	2.4500	+13.953%	2	2,621	-42.857%
2026-02-20	2.1500	2.1500	2.1500	2.1500	-6.114%	3	2,622	-34.884%
2026-02-19	2.2900	2.2900	2.2900	2.2900	+12.808%	1	2,619	-38.865%
2026-02-17	2.3500	2.3500	1.8200	2.0300	+3.046%	12	2,620	-31.034%
2026-02-12	1.9000	1.9700	1.9000	1.9700	-15.451%	5	2,628	-28.934%
2026-02-11	2.3300	2.3300	2.3300	2.3300	+3.556%	5	2,625	-39.914%
2026-02-10	2.2500	2.2500	2.2500	2.2500	+3.211%	1	2,630	-37.778%
2026-02-06	2.1800	2.1800	2.1800	2.1800	+3.810%	1	2,629	-35.780%
2026-02-05	2.1000	2.1000	2.1000	2.1000	-12.863%	2	2,628	-33.333%
2026-02-04	2.8000	2.8000	2.4100	2.4100	-5.859%	7	2,628	-41.909%
2026-02-02	2.5600	2.5600	2.5600	2.5600	-6.909%	1	2,626	-45.313%
2026-01-30	2.7500	2.7500	2.7500	2.7500	-14.063%	1	2,625	-49.091%
2026-01-29	2.9500	3.2000	2.9500	3.2000	+10.345%	14	2,625	-56.250%
2026-01-26	2.4500	2.9000	2.4500	2.9000	-3.333%	101	2,619	-51.724%
2026-01-23	3.0000	3.0000	3.0000	3.0000	-13.545%	234	2,525	-53.333%
2026-01-21	3.5000	3.5000	3.4700	3.4700	-6.216%	5	2,743	-59.654%
2026-01-20	3.5000	3.7000	3.5000	3.7000	+15.625%	20	2,738	-62.162%
2026-01-08	3.2000	3.2000	3.2000	3.2000	-5.882%	1	2,718	-56.250%
2026-01-07	3.4000	3.4000	3.4000	3.4000	0.000%	1	2,717	-58.824%
2026-01-06	3.4000	3.4000	3.4000	3.4000	-5.556%	1	2,716	-58.824%
2026-01-02	3.8000	3.8000	3.6000	3.6000	-14.286%	13	2,715	-61.111%
2025-12-24	4.2000	4.2000	4.2000	4.2000	+9.091%	1	2,703	-66.667%
2025-12-23	3.7200	3.8500	3.7200	3.8500	+13.235%	4	2,703	-63.636%
2025-12-18	3.4000	3.4000	3.4000	3.4000	-15.000%	2	2,703	-58.824%
2025-12-15	4.0000	4.0000	4.0000	4.0000	+3.359%	1	2,701	-65.000%
2025-12-09	3.8700	3.8700	3.8700	3.8700	-12.045%	1	2,700	-63.824%
2025-12-08	4.2500	4.4000	4.2000	4.4000	+3.529%	9	2,700	-68.182%
2025-12-02	4.2500	4.2500	4.2500	4.2500	+21.429%	5	2,695	-67.059%
2025-12-01	3.5000	3.5000	3.5000	3.5000	-27.835%	2	2,690	-60.000%
2025-11-24	5.0000	5.0000	4.8500	4.8500	-11.818%	73	2,690	-71.134%
2025-11-19	5.5000	5.5000	5.5000	5.5000	-3.509%	1	2,617	-74.545%
2025-11-18	5.7000	5.7000	5.7000	5.7000	+16.327%	1	2,618	-75.439%
2025-11-13	4.9000	4.9000	4.9000	4.9000	+3.158%	10	2,617	-71.429%
2025-11-12	4.7500	4.7500	4.7500	4.7500	+5.556%	1	2,607	-70.526%
2025-11-07	4.6000	4.6000	4.5000	4.5000	-21.739%	24	2,607	-68.889%
2025-11-06	6.0000	6.0000	5.6000	5.7500	+9.524%	110	2,591	-75.652%
2025-11-04	5.0000	5.2500	5.0000	5.2500	0.000%	5	2,487	-73.333%
2025-11-03	5.2500	5.2500	5.2500	5.2500	+5.000%	125	2,357	-73.333%
2025-10-31	5.0000	5.2000	5.0000	5.0000	+24.688%	3	2,357	-72.000%
2025-10-27	4.0000	4.0400	4.0000	4.0100	-4.524%	250	2,104	-65.087%
2025-10-24	4.2000	4.2000	4.2000	4.2000	-10.638%	10	2,104	-66.667%
2025-10-20	4.7000	4.7000	4.7000	4.7000	-4.082%	1	2,094	-70.213%
2025-10-16	4.9000	4.9000	4.9000	4.9000	+12.385%	1	2,095	-71.429%
2025-10-15	4.3600	4.3600	4.3600	4.3600	-2.022%	1	2,094	-67.890%
2025-10-10	4.9000	4.9000	4.4500	4.4500	+6.715%	2	2,093	-68.539%
2025-09-30	4.4000	4.4000	4.1600	4.1700	-14.898%	2,189	2,091	-66.427%
2025-09-26	4.5500	4.9000	4.5100	4.9000	+1.240%	42	104	-71.429%
2025-09-25	4.5100	4.8400	4.5000	4.8400	0.000%	62	62	-71.074%