Dark

CHTR20270115P200
CHTR Jan 15 2027 200.00 Put (CHTR270115P00200000)
option OPRA

EOD

Sep 4, 2026

53.90+2.667%(+1.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	53.9000	53.9000	53.9000	53.9000	+2.667%	1	6,263	0.000%
2026-08-31	52.5000	52.5000	52.5000	52.5000	-4.545%	1	6,263	+2.667%
2026-08-24	55.5000	55.5000	55.0000	55.0000	-2.586%	2	6,263	-2.000%
2026-08-10	56.4600	56.4600	56.4600	56.4600	-15.479%	15	6,265	-4.534%
2026-07-30	66.8000	66.8000	66.8000	66.8000	-9.754%	24	6,265	-19.311%
2026-07-20	74.0200	74.0200	74.0200	74.0200	+5.337%	10	6,289	-27.182%
2026-07-16	70.2800	70.2800	70.2700	70.2700	+15.386%	10	6,279	-23.296%
2026-06-29	60.0900	60.9000	58.7000	60.9000	-18.397%	26	6,269	-11.494%
2026-06-18	73.7000	74.6300	73.7000	74.6300	+10.399%	2	6,293	-27.777%
2026-06-10	67.4000	67.6000	67.3200	67.6000	-9.577%	10	6,293	-20.266%
2026-06-03	74.7700	74.7700	74.7600	74.7600	+19.808%	5	6,293	-27.903%
2026-05-28	62.8300	62.8300	62.4000	62.4000	+19.540%	5	6,288	-13.622%
2026-05-07	52.2000	52.2000	52.2000	52.2000	0.000%	1	6,283	+3.257%
2026-05-05	52.2000	52.2000	52.2000	52.2000	+11.897%	1	6,284	+3.257%
2026-04-30	46.6500	46.6500	46.6500	46.6500	-3.795%	10	6,285	+15.541%
2026-04-29	48.5200	48.5200	48.4900	48.4900	+12.767%	2	6,275	+11.157%
2026-04-28	43.0000	43.0000	43.0000	43.0000	+1.415%	20	6,275	+25.349%
2026-04-27	42.7000	42.7000	39.1000	42.4000	+12.766%	8	6,272	+27.123%
2026-04-24	34.6000	37.9500	34.6000	37.6000	+113.031%	17	6,275	+43.351%
2026-04-23	17.6500	17.6500	17.6500	17.6500	-23.890%	1	6,260	+205.382%
2026-04-16	23.1900	23.1900	23.1900	23.1900	-15.978%	1	6,261	+132.428%
2026-03-25	27.6000	27.6000	27.6000	27.6000	-2.128%	850	6,260	+95.290%
2026-03-19	28.2000	28.2000	28.2000	28.2000	+18.987%	1	6,260	+91.135%
2026-03-06	23.6000	23.7000	23.6000	23.7000	+1.804%	18	6,260	+127.426%
2026-02-24	23.2800	23.2800	23.2800	23.2800	+4.912%	2	6,260	+131.529%
2026-02-12	22.1900	22.1900	22.1900	22.1900	+10.950%	1	6,262	+142.902%
2026-02-10	21.3000	21.3000	20.0000	20.0000	-15.218%	3	6,261	+169.500%
2026-02-09	23.4000	23.5900	23.4000	23.5900	-6.389%	11	6,263	+128.487%
2026-02-06	25.2000	25.2000	25.2000	25.2000	-4.906%	16	6,253	+113.889%
2026-02-04	28.0000	28.0000	26.5000	26.5000	-15.873%	2	6,254	+103.396%
2026-01-30	31.5000	31.5000	31.5000	31.5000	-20.253%	2	6,253	+71.111%
2026-01-28	39.5000	39.5000	39.5000	39.5000	-0.928%	2	6,253	+36.456%
2026-01-20	39.8700	39.8700	39.8700	39.8700	+3.157%	5	6,253	+35.189%
2026-01-16	37.5000	38.8000	37.5000	38.6500	+25.487%	14	6,236	+39.457%
2026-01-12	31.0000	31.0000	30.8000	30.8000	-3.750%	4	6,236	+75.000%
2026-01-06	31.5000	32.0000	31.5000	32.0000	-1.538%	5	6,235	+68.438%
2025-12-30	32.5000	32.5000	32.5000	32.5000	-1.515%	2	6,230	+65.846%
2025-12-29	32.9600	33.0000	32.9600	33.0000	+2.644%	2	6,228	+63.333%
2025-12-26	32.1500	32.1500	32.1500	32.1500	-2.458%	500	6,229	+67.652%
2025-12-24	33.0000	33.2000	32.6800	32.9600	+1.104%	16	6,266	+63.532%
2025-12-18	31.5000	32.6000	31.5000	32.6000	-1.212%	2	6,266	+65.337%
2025-12-17	33.0700	33.0700	33.0000	33.0000	+0.917%	8	6,266	+63.333%
2025-12-15	33.7000	33.7000	32.7000	32.7000	+0.926%	3	6,267	+64.832%
2025-12-11	31.6500	33.1200	31.6500	32.4000	-10.989%	522	6,739	+66.358%
2025-12-05	35.8000	36.4000	33.8900	36.4000	-3.729%	9	6,264	+48.077%
2025-12-03	38.5000	38.5000	37.6600	37.8100	-0.500%	49	6,259	+42.555%
2025-11-26	38.0000	38.1000	38.0000	38.0000	-6.173%	5	6,246	+41.842%
2025-11-20	40.7000	40.9000	40.5000	40.5000	-0.735%	17	6,246	+33.086%
2025-11-19	40.5600	41.1000	40.5000	40.8000	+6.667%	608	6,839	+32.108%
2025-11-18	38.0000	38.6300	38.0000	38.2500	+6.162%	50	6,242	+40.915%
2025-11-17	36.0300	36.0300	36.0300	36.0300	+14.563%	4	6,235	+49.598%
2025-11-06	30.5000	31.4500	30.5000	31.4500	+4.485%	3	6,231	+71.383%
2025-11-05	29.1400	31.3000	29.1400	30.1000	-3.526%	78	6,231	+79.070%
2025-11-04	31.5000	31.5000	31.2000	31.2000	-3.704%	2	6,231	+72.756%
2025-11-03	28.9000	32.4000	28.5000	32.4000	+19.557%	23	6,216	+66.358%
2025-10-31	27.1000	27.1000	27.1000	27.1000	-5.575%	1	6,216	+98.893%
2025-10-30	25.4000	28.7000	25.4000	28.7000	+14.800%	1,001	6,216	+87.805%
2025-10-28	25.0000	25.0000	25.0000	25.0000	-3.846%	3	5,216	+115.600%
2025-10-23	25.5000	26.0000	25.5000	26.0000	+5.051%	55	5,213	+107.308%
2025-10-20	24.7500	24.7500	24.7500	24.7500	+17.077%	1	5,182	+117.778%
2025-10-15	21.1400	21.1400	21.1400	21.1400	+1.342%	1	5,183	+154.967%
2025-10-14	20.8600	20.8600	20.8600	20.8600	-4.312%	4	5,184	+158.389%
2025-10-13	21.8000	21.8000	21.8000	21.8000	+11.224%	1	5,180	+147.248%
2025-10-08	19.0000	19.6000	19.0000	19.6000	-0.254%	2,839	5,179	+175.000%
2025-09-25	19.8000	19.8000	19.6500	19.6500	-4.146%	8	2,547	+174.300%
2025-09-22	20.5000	20.5000	20.5000	20.5000	-1.490%	3	2,547	+162.927%
2025-09-16	20.8700	20.8700	20.6500	20.8100	+6.282%	244	2,545	+159.010%
2025-09-04	19.5800	19.5800	19.5800	19.5800	+30.533%	165	2,486	+175.281%
2025-08-22	15.2000	15.2000	14.9900	15.0000	-19.181%	5	2,321	+259.333%
2025-08-21	18.7000	18.7000	18.5600	18.5600	-5.403%	2	2,323	+190.409%
2025-08-20	19.6200	19.6200	19.6200	19.6200	-0.507%	1	2,325	+174.720%
2025-08-18	21.0000	21.0000	19.7000	19.7200	-6.095%	6	2,326	+173.327%
2025-08-14	21.0000	21.0000	21.0000	21.0000	+2.439%	1	2,326	+156.667%
2025-08-12	20.6000	20.6000	20.5000	20.5000	-4.651%	2	2,327	+162.927%
2025-08-11	21.5000	21.5000	21.5000	21.5000	+0.373%	1	2,327	+150.698%
2025-08-08	21.4000	21.4200	21.4000	21.4200	+5.000%	2	2,328	+151.634%
2025-08-06	20.5000	20.5000	20.4000	20.4000	+3.448%	4	2,328	+164.216%
2025-08-05	19.5000	19.7200	19.5000	19.7200	-3.899%	2	2,328	+173.327%
2025-08-04	20.0000	20.5200	19.8000	20.5200	+4.162%	4	2,326	+162.671%
2025-08-01	19.7500	19.7500	19.7000	19.7000	+10.674%	8	2,326	+173.604%
2025-07-31	17.7700	18.4000	17.2000	17.8000	+11.250%	2,218	2,320	+202.809%
2025-07-30	16.9000	16.9000	16.0000	16.0000	+39.130%	103	136	+236.875%
2025-07-25	10.5000	11.5000	10.5000	11.5000	+90.083%	12	55	+368.696%
2025-07-22	6.3000	6.3000	6.0500	6.0500	-8.610%	2	55	+790.909%
2025-07-18	6.4400	6.7200	6.4400	6.6200	-4.058%	6	55	+714.199%
2025-07-16	6.8200	6.9800	6.8200	6.9000	+6.154%	8	55	+681.159%
2025-07-15	6.5000	6.5000	6.5000	6.5000	+8.514%	12	53	+729.231%
2025-07-09	5.7800	6.3800	5.7800	5.9900	-16.224%	20	41	+799.833%
2025-06-26	7.1500	7.1500	7.1000	7.1500	-12.805%	26	35	+653.846%
2025-05-09	7.9100	8.3700	7.9100	8.2000	-40.493%	8	9	+557.317%
2025-04-23	13.7900	13.7900	13.7800	13.7800	-21.838%	3	9	+291.147%
2025-04-09	17.6300	17.6300	17.6300	17.6300	+32.756%	1	6	+205.729%
2025-04-04	13.2800	13.2800	13.2800	13.2800	+2.232%	2	6	+305.873%
2025-03-12	12.9900	12.9900	12.9900	12.9900	+15.160%	1	7	+314.935%
2025-03-11	11.2100	11.2800	11.2100	11.2800	-2.926%	2	6	+377.837%
2025-03-10	11.6200	11.6200	11.6200	11.6200	+15.852%	1	6	+363.855%
2025-02-18	9.6200	10.0500	9.6200	10.0300	-9.231%	4	6	+437.388%
2025-01-28	11.0500	11.0500	11.0500	11.0500	-1.778%	1	2	+387.783%
2025-01-17	10.6000	11.2500	10.6000	11.2500	0.000%	4	0	+379.111%