Dark

CE20270115P40
CE Jan 15 2027 40.00 Put (CE270115P00040000)
option OPRA

EOD

Sep 21, 2026

2.37-12.222%(-0.33)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.3700	2.3700	2.3700	2.3700	-12.222%	5	830	0.000%
2026-09-18	2.6000	2.7000	2.6000	2.7000	+15.880%	2	830	-12.222%
2026-09-17	2.3300	2.3300	2.3300	2.3300	-24.351%	1	828	+1.717%
2026-09-14	3.0800	3.0800	3.0800	3.0800	+4.407%	1	827	-23.052%
2026-09-09	2.7500	2.9500	2.7500	2.9500	0.000%	2	826	-19.661%
2026-09-04	2.7900	2.9500	2.7900	2.9500	+18.000%	36	813	-19.661%
2026-09-03	2.5000	2.5000	2.5000	2.5000	-16.388%	1	813	-5.200%
2026-08-28	3.1000	3.1000	2.9900	2.9900	-3.548%	2	812	-20.736%
2026-08-26	3.1000	3.1000	3.1000	3.1000	+3.333%	1	812	-23.548%
2026-08-24	3.0000	3.0000	3.0000	3.0000	+11.111%	5	811	-21.000%
2026-08-19	2.7000	2.7000	2.7000	2.7000	-15.625%	2	807	-12.222%
2026-08-18	3.1300	3.2000	3.1300	3.2000	-3.030%	3	807	-25.938%
2026-08-17	3.5000	3.5000	3.3000	3.3000	-2.941%	3	804	-28.182%
2026-08-11	3.4000	3.4000	3.4000	3.4000	-8.108%	1	802	-30.294%
2026-08-10	4.0000	4.0000	3.7000	3.7000	-26.148%	32	801	-35.946%
2026-08-05	4.8800	5.0100	4.8800	5.0100	+13.864%	5	777	-52.695%
2026-08-03	4.4000	4.4000	4.4000	4.4000	0.000%	1	772	-46.136%
2026-07-31	4.4000	4.4000	4.4000	4.4000	0.000%	2	771	-46.136%
2026-07-30	4.4000	4.4000	4.4000	4.4000	-6.383%	1	769	-46.136%
2026-07-29	4.7000	4.7000	4.7000	4.7000	+9.302%	1	768	-49.574%
2026-07-28	4.3000	4.3000	4.3000	4.3000	+2.381%	1	767	-44.884%
2026-07-27	4.1000	4.2000	3.9000	4.2000	+13.514%	303	768	-43.571%
2026-07-24	3.8000	3.8000	3.6000	3.7000	+2.778%	24	468	-35.946%
2026-07-23	3.6000	3.6000	3.6000	3.6000	-5.263%	1	448	-34.167%
2026-07-21	3.8000	3.8000	3.8000	3.8000	-11.628%	3	447	-37.632%
2026-07-20	4.2400	4.5000	4.2000	4.3000	+19.444%	4	446	-44.884%
2026-07-14	3.6000	3.6000	3.6000	3.6000	-5.263%	100	442	-34.167%
2026-07-13	3.8000	3.8000	3.8000	3.8000	-7.317%	10	342	-37.632%
2026-07-10	4.1000	4.1000	4.1000	4.1000	0.000%	1	332	-42.195%
2026-07-09	4.1000	4.1000	4.1000	4.1000	+5.128%	1	331	-42.195%
2026-07-08	3.8000	3.9000	3.8000	3.9000	+5.405%	2	330	-39.231%
2026-07-07	3.7000	3.7000	3.7000	3.7000	-2.632%	1	328	-35.946%
2026-07-06	3.8000	3.8000	3.8000	3.8000	-7.317%	3	327	-37.632%
2026-07-02	3.9000	4.1000	3.9000	4.1000	-12.766%	4	322	-42.195%
2026-07-01	4.5000	4.7000	4.5000	4.7000	+11.905%	3	322	-49.574%
2026-06-30	4.2000	4.2000	4.2000	4.2000	-4.545%	1	319	-43.571%
2026-06-29	3.6000	4.4000	3.6000	4.4000	+22.222%	3	320	-46.136%
2026-06-26	3.6000	3.6000	3.6000	3.6000	-7.692%	1	319	-34.167%
2026-06-25	3.9000	3.9000	3.9000	3.9000	-2.500%	2	320	-39.231%
2026-06-24	4.0000	4.0000	4.0000	4.0000	+8.108%	2	322	-40.750%
2026-06-23	3.7000	3.7000	3.7000	3.7000	+7.558%	10	324	-35.946%
2026-06-22	3.4000	3.4400	3.4000	3.4400	-15.062%	100	314	-31.105%
2026-06-18	3.9000	4.0500	3.9000	4.0500	+22.727%	3	217	-41.481%
2026-06-16	3.3500	3.3500	3.3000	3.3000	-21.429%	2	217	-28.182%
2026-06-11	4.2000	4.2000	4.2000	4.2000	+1.449%	1	215	-43.571%
2026-06-10	4.1400	4.1400	4.1400	4.1400	-1.429%	3	216	-42.754%
2026-06-09	4.1000	4.2000	4.1000	4.2000	-4.545%	2	216	-43.571%
2026-06-08	4.3000	4.4000	4.3000	4.4000	+10.000%	3	218	-46.136%
2026-06-05	3.6000	4.0000	3.6000	4.0000	+25.000%	15	221	-40.750%
2026-06-01	3.2000	3.2000	3.2000	3.2000	-11.111%	1	208	-25.938%
2026-05-29	3.5200	3.6000	3.5200	3.6000	-2.703%	2	207	-34.167%
2026-05-26	3.2500	3.7000	3.2500	3.7000	+2.778%	12	205	-35.946%
2026-05-22	3.8000	3.8000	3.6000	3.6000	-2.703%	11	184	-34.167%
2026-05-21	3.7000	3.7000	3.6800	3.7000	+2.778%	8	176	-35.946%
2026-05-20	3.6000	3.6000	3.5000	3.6000	0.000%	3	176	-34.167%
2026-05-19	3.6000	3.6000	3.6000	3.6000	+16.129%	1	172	-34.167%
2026-05-15	3.1000	3.1000	3.1000	3.1000	+14.815%	12	172	-23.548%
2026-05-06	2.7000	2.7000	2.7000	2.7000	-10.000%	1	161	-12.222%
2026-05-04	3.0000	3.0000	3.0000	3.0000	+14.504%	1	160	-21.000%
2026-04-22	2.6200	2.6200	2.6200	2.6200	+4.800%	12	161	-9.542%
2026-04-16	2.6000	2.6000	2.5000	2.5000	-18.033%	4	173	-5.200%
2026-04-15	3.0500	3.0500	3.0500	3.0500	+8.156%	3	176	-22.295%
2026-04-13	3.6000	3.6000	2.8200	2.8200	-19.429%	2	176	-15.957%
2026-04-07	3.5000	3.5000	3.5000	3.5000	-17.647%	1	176	-32.286%
2026-03-24	4.2500	4.2500	4.2500	4.2500	-18.269%	2	175	-44.235%
2026-03-13	5.2000	5.2000	5.2000	5.2000	+13.043%	2	177	-54.423%
2026-03-12	5.3000	5.3000	4.6000	4.6000	-23.333%	2	179	-48.478%
2026-03-11	6.0000	6.0000	6.0000	6.0000	-4.610%	2	179	-60.500%
2026-03-09	6.2900	6.2900	6.2900	6.2900	+8.448%	2	177	-62.321%
2026-03-06	5.9600	5.9600	5.8000	5.8000	-0.685%	2	175	-59.138%
2026-03-02	5.8400	5.8400	5.8400	5.8400	+0.690%	3	173	-59.418%
2026-02-25	5.8000	5.8000	5.8000	5.8000	+23.404%	1	175	-59.138%
2026-02-20	4.7000	4.7000	4.7000	4.7000	+6.818%	12	175	-49.574%
2026-02-13	4.1400	4.4000	4.1400	4.4000	-4.348%	3	161	-46.136%
2026-02-12	4.5600	4.6000	4.5600	4.6000	-2.128%	3	161	-48.478%
2026-02-10	5.0000	5.0000	4.7000	4.7000	-24.071%	2	159	-49.574%
2026-02-03	6.1900	6.1900	6.1900	6.1900	-6.070%	1	160	-61.712%
2026-01-28	6.7600	6.7600	6.5900	6.5900	-8.472%	2	159	-64.036%
2026-01-21	7.2000	7.2000	7.2000	7.2000	+0.840%	4	160	-67.083%
2026-01-12	7.0700	7.1400	7.0700	7.1400	-16.000%	4	156	-66.807%
2026-01-08	8.5000	8.5000	8.5000	8.5000	+13.333%	1	152	-72.118%
2026-01-06	7.5000	7.5000	7.5000	7.5000	-6.250%	1	151	-68.400%
2026-01-05	8.0000	8.0000	8.0000	8.0000	-1.235%	100	150	-70.375%
2025-12-18	7.9000	8.1000	7.9000	8.1000	-6.897%	31	50	-70.741%
2025-12-09	8.7000	8.7000	8.7000	8.7000	-5.742%	1	23	-72.759%
2025-11-10	9.2300	9.2300	9.2300	9.2300	-15.321%	3	22	-74.323%
2025-11-04	10.9000	10.9000	10.9000	10.9000	+9.328%	2	19	-78.257%
2025-11-03	9.9700	9.9700	9.9700	9.9700	+9.560%	1	16	-76.229%
2025-09-29	9.1000	9.1000	9.1000	9.1000	-4.110%	3	16	-73.956%
2025-09-25	8.8000	9.4900	8.8000	9.4900	+10.349%	12	13	-75.026%
2025-09-24	8.6000	8.6000	8.6000	8.6000	0.000%	1	1	-72.442%