Dark

CNH20270115P10
CNH Jan 15 2027 10.00 Put (CNH270115P00010000)
option OPRA

EOD

Aug 3, 2026

0.6500-32.292%(-0.3100)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.5000	0.6500	0.5000	0.6500	-32.292%	76	677	0.000%
2026-07-31	0.9600	0.9600	0.9600	0.9600	+20.000%	16	605	-32.292%
2026-07-29	0.8000	0.8000	0.8000	0.8000	+25.000%	1	604	-18.750%
2026-07-28	0.6500	0.6500	0.6400	0.6400	-20.000%	104	603	+1.563%
2026-07-22	0.8500	0.8500	0.8000	0.8000	-22.330%	61	590	-18.750%
2026-07-15	1.0300	1.0300	1.0300	1.0300	-1.905%	2	586	-36.893%
2026-06-23	1.0500	1.0500	1.0500	1.0500	+16.667%	1	584	-38.095%
2026-06-09	1.0000	1.0000	0.9000	0.9000	0.000%	12	584	-27.778%
2026-06-08	0.9000	0.9000	0.9000	0.9000	+5.882%	2	574	-27.778%
2026-06-02	0.8500	0.8500	0.8500	0.8500	-32.000%	1	574	-23.529%
2026-06-01	1.2500	1.2500	1.2500	1.2500	+31.579%	8	574	-48.000%
2026-05-14	0.9700	0.9700	0.9500	0.9500	0.000%	200	574	-31.579%
2026-05-12	0.9500	0.9500	0.9500	0.9500	0.000%	1	374	-31.579%
2026-05-06	0.9700	0.9700	0.9500	0.9500	-9.524%	7	374	-31.579%
2026-05-05	1.0500	1.0500	1.0500	1.0500	-2.778%	4	369	-38.095%
2026-05-04	1.0800	1.0800	1.0800	1.0800	+4.854%	10	365	-39.815%
2026-05-01	1.0300	1.0300	1.0300	1.0300	+3.000%	5	360	-36.893%
2026-04-30	1.0000	1.0000	1.0000	1.0000	-20.635%	11	360	-35.000%
2026-04-29	1.2600	1.2600	1.2600	1.2600	+2.439%	3	371	-48.413%
2026-04-28	1.2000	1.2300	1.2000	1.2300	+2.500%	8	374	-47.154%
2026-04-27	1.1500	1.2000	1.1500	1.2000	+4.348%	7	366	-45.833%
2026-04-24	1.1500	1.1500	1.1500	1.1500	+21.053%	2	363	-43.478%
2026-04-15	0.9000	0.9600	0.9000	0.9500	+7.955%	6	363	-31.579%
2026-04-09	0.8800	0.8800	0.8800	0.8800	-4.348%	1	360	-26.136%
2026-03-31	1.1500	1.1500	0.9200	0.9200	-12.381%	22	360	-29.348%
2026-03-30	1.0500	1.0500	1.0500	1.0500	+11.702%	1	361	-38.095%
2026-03-26	0.9400	0.9400	0.9400	0.9400	+4.444%	2	360	-30.851%
2026-03-25	0.9000	0.9000	0.9000	0.9000	-23.729%	1	358	-27.778%
2026-03-12	1.1800	1.1800	1.1800	1.1800	+12.381%	20	359	-44.915%
2026-03-09	1.0100	1.4000	1.0100	1.0500	+16.667%	26	379	-38.095%
2026-03-05	0.9000	0.9000	0.9000	0.9000	+11.111%	1	354	-27.778%
2026-03-04	0.7500	0.8100	0.7500	0.8100	+35.000%	5	353	-19.753%
2026-02-18	0.6000	0.6000	0.6000	0.6000	+20.000%	20	348	+8.333%
2026-02-17	0.6700	0.6700	0.5000	0.5000	-28.571%	2	348	+30.000%
2026-02-13	0.6500	0.7000	0.6500	0.7000	-6.667%	11	348	-7.143%
2026-02-12	0.7500	0.7500	0.7500	0.7500	-11.765%	2	348	-13.333%
2026-02-04	0.8500	0.8500	0.8500	0.8500	-5.556%	20	348	-23.529%
2026-01-16	0.9000	0.9000	0.9000	0.9000	-27.419%	1	368	-27.778%
2026-01-07	1.3200	1.3200	1.2400	1.2400	-4.615%	5	368	-47.581%
2026-01-06	1.3000	1.3000	1.3000	1.3000	-19.255%	1	368	-50.000%
2026-01-05	1.6000	1.6100	1.6000	1.6100	-7.471%	5	367	-59.627%
2025-12-30	1.7400	1.7400	1.7400	1.7400	+20.000%	3	367	-62.644%
2025-12-15	1.5200	1.5200	1.4500	1.4500	-12.121%	51	369	-55.172%
2025-11-26	1.7000	1.7000	1.6500	1.6500	-2.941%	2	369	-60.606%
2025-11-21	1.7000	1.7000	1.7000	1.7000	0.000%	1	369	-61.765%
2025-11-20	1.7000	1.7000	1.7000	1.7000	+3.030%	10	369	-61.765%
2025-11-18	1.6500	1.6500	1.6500	1.6500	+17.857%	5	369	-60.606%
2025-11-12	1.4000	1.4000	1.4000	1.4000	-17.647%	1	364	-53.571%
2025-11-07	1.7000	1.7000	1.7000	1.7000	+25.926%	1	364	-61.765%
2025-11-06	1.3500	1.3500	1.3500	1.3500	-3.571%	4	363	-51.852%
2025-11-05	1.4000	1.4000	1.4000	1.4000	+3.704%	13	367	-53.571%
2025-10-31	1.3500	1.3500	1.3500	1.3500	-2.174%	1	354	-51.852%
2025-10-30	1.3800	1.3800	1.3800	1.3800	+17.949%	20	353	-52.899%
2025-10-29	1.1700	1.1700	1.1700	1.1700	-20.946%	2	343	-44.444%
2025-10-14	1.4800	1.4800	1.4800	1.4800	+21.311%	12	343	-56.081%
2025-10-09	1.2200	1.2200	1.2200	1.2200	+6.087%	2	343	-46.721%
2025-10-08	1.1500	1.1500	1.1500	1.1500	+9.524%	5	343	-43.478%
2025-10-07	1.0500	1.0500	1.0500	1.0500	-4.545%	10	332	-38.095%
2025-10-06	1.1000	1.1000	1.1000	1.1000	-4.348%	1	332	-40.909%
2025-10-02	1.1500	1.1500	1.1500	1.1500	-8.000%	2	331	-43.478%
2025-10-01	1.2500	1.2500	1.2500	1.2500	+25.000%	5	329	-48.000%
2025-09-18	1.0000	1.0000	1.0000	1.0000	-9.091%	10	324	-35.000%
2025-09-17	1.1000	1.1000	1.1000	1.1000	+0.917%	1	334	-40.909%
2025-09-15	1.0900	1.0900	1.0900	1.0900	+3.810%	1	333	-40.367%
2025-09-12	1.0500	1.0500	1.0500	1.0500	+10.526%	1	332	-38.095%
2025-09-02	1.0000	1.0000	0.9500	0.9500	+7.955%	9	332	-31.579%
2025-08-29	0.8800	0.8800	0.8800	0.8800	+10.000%	3	324	-26.136%
2025-08-26	0.8000	0.8000	0.8000	0.8000	+14.286%	2	324	-18.750%
2025-08-25	0.7000	0.7000	0.7000	0.7000	-4.110%	3	322	-7.143%
2025-08-22	0.7300	0.7300	0.7300	0.7300	-2.667%	25	322	-10.959%
2025-08-18	0.7500	0.7500	0.7500	0.7500	0.000%	5	346	-13.333%
2025-08-12	0.7500	0.7500	0.7500	0.7500	+5.634%	1	341	-13.333%
2025-08-05	0.7100	0.7100	0.7100	0.7100	+9.231%	2	340	-8.451%
2025-07-21	0.6500	0.6500	0.6500	0.6500	+18.182%	6	338	0.000%
2025-07-10	0.5500	0.5500	0.5500	0.5500	-31.250%	50	332	+18.182%
2025-06-26	0.8000	0.8000	0.8000	0.8000	+6.667%	10	332	-18.750%
2025-06-24	0.7500	0.7500	0.7500	0.7500	-11.765%	4	322	-13.333%
2025-06-16	0.8500	0.8500	0.8500	0.8500	+13.333%	3	318	-23.529%
2025-06-04	0.7500	0.7500	0.7500	0.7500	-11.765%	74	295	-13.333%
2025-06-02	0.8500	0.8500	0.8500	0.8500	-5.556%	1	295	-23.529%
2025-05-23	0.9000	0.9000	0.9000	0.9000	+28.571%	4	296	-27.778%
2025-05-20	0.7000	0.7000	0.7000	0.7000	0.000%	1	296	-7.143%
2025-05-15	0.7000	0.7000	0.7000	0.7000	-12.500%	1	296	-7.143%
2025-05-12	0.8000	0.8000	0.8000	0.8000	-12.088%	1	297	-18.750%
2025-05-08	0.9100	0.9100	0.9100	0.9100	-20.870%	1	298	-28.571%
2025-04-29	1.1500	1.1500	1.1500	1.1500	0.000%	1	298	-43.478%
2025-04-28	1.1500	1.1500	1.1500	1.1500	-4.959%	3	297	-43.478%
2025-04-24	1.2100	1.2100	1.2100	1.2100	-20.395%	1	294	-46.281%
2025-04-17	1.5200	1.5200	1.5200	1.5200	+16.923%	24	305	-57.237%
2025-04-16	1.3000	1.3000	1.3000	1.3000	+4.000%	2	305	-50.000%
2025-04-15	1.2500	1.2500	1.2500	1.2500	-0.794%	20	303	-48.000%
2025-04-14	1.2600	1.2600	1.2600	1.2600	-30.000%	1	283	-48.413%
2025-04-04	1.6300	1.8000	1.6300	1.8000	+41.732%	16	282	-63.889%
2025-04-03	1.2000	1.2700	1.2000	1.2700	+29.592%	12	286	-48.819%
2025-03-28	0.9800	0.9800	0.9800	0.9800	+3.158%	2	278	-33.673%
2025-03-25	0.9500	0.9500	0.9500	0.9500	-5.941%	5	279	-31.579%
2025-03-21	1.0100	1.0100	1.0100	1.0100	+4.124%	10	274	-35.644%
2025-03-20	1.0500	1.0500	0.9700	0.9700	+2.105%	41	269	-32.990%
2025-03-18	0.9500	0.9500	0.9500	0.9500	-5.000%	1	244	-31.579%
2025-03-12	1.0000	1.0000	1.0000	1.0000	-20.000%	3	243	-35.000%
2025-03-05	1.2500	1.2500	1.2500	1.2500	+95.313%	10	240	-48.000%
2025-03-03	0.6400	0.6400	0.6400	0.6400	-44.348%	12	250	+1.563%
2025-02-28	1.1500	1.1500	1.1500	1.1500	+27.778%	2	238	-43.478%
2025-02-19	0.9000	0.9000	0.9000	0.9000	+3.448%	1	239	-27.778%
2025-02-14	0.8700	0.8700	0.8700	0.8700	-4.396%	6	242	-25.287%
2025-02-13	0.9000	0.9100	0.9000	0.9100	-9.000%	2	244	-28.571%
2025-02-07	1.0000	1.0000	1.0000	1.0000	+9.890%	40	244	-35.000%
2025-02-06	0.9100	0.9100	0.9100	0.9100	+1.111%	2	266	-28.571%
2025-02-04	0.9000	0.9000	0.9000	0.9000	+12.500%	1	266	-27.778%
2025-01-30	0.8000	0.8000	0.8000	0.8000	-11.111%	1	267	-18.750%
2025-01-28	0.9000	0.9000	0.9000	0.9000	0.000%	2	268	-27.778%
2025-01-22	0.9000	0.9000	0.9000	0.9000	-30.769%	10	266	-27.778%
2025-01-14	1.3000	1.3000	1.3000	1.3000	-7.801%	1	276	-50.000%
2025-01-10	1.4100	1.4100	1.4100	1.4100	+8.462%	10	277	-53.901%
2025-01-02	1.3000	1.3000	1.3000	1.3000	-7.143%	10	272	-50.000%
2024-12-30	1.4000	1.4000	1.4000	1.4000	0.000%	5	262	-53.571%
2024-12-20	1.4000	1.4000	1.4000	1.4000	+7.692%	1	257	-53.571%
2024-12-18	1.3000	1.3000	1.3000	1.3000	+5.691%	1	258	-50.000%
2024-12-16	1.2500	1.2500	1.2300	1.2300	-1.600%	31	257	-47.154%
2024-12-10	1.2500	1.2500	1.2500	1.2500	0.000%	5	286	-48.000%
2024-12-09	1.2500	1.2500	1.2500	1.2500	+8.696%	2	281	-48.000%
2024-12-06	1.1500	1.1500	1.1500	1.1500	+9.524%	6	279	-43.478%
2024-12-05	1.0500	1.0500	1.0500	1.0500	+3.960%	5	276	-38.095%
2024-12-03	0.7500	1.0100	0.7500	1.0100	+1.000%	5	271	-35.644%
2024-11-25	1.0000	1.0000	1.0000	1.0000	-16.667%	2	266	-35.000%
2024-11-22	0.9500	1.2000	0.9500	1.2000	-13.669%	8	264	-45.833%
2024-11-21	1.3900	1.3900	1.3900	1.3900	+6.923%	1	262	-53.237%
2024-11-20	1.3000	1.3000	1.3000	1.3000	-18.239%	10	262	-50.000%
2024-11-18	1.4000	1.5900	1.3500	1.5900	+6.711%	56	252	-59.119%
2024-11-15	1.4500	1.5000	1.4500	1.4900	-3.871%	102	196	-56.376%
2024-11-14	1.5000	1.5500	1.4100	1.5500	-13.889%	10	145	-58.065%
2024-11-12	1.8000	1.8000	1.8000	1.8000	+20.000%	10	135	-63.889%
2024-11-11	1.5000	1.5000	1.5000	1.5000	-3.226%	30	135	-56.667%
2024-11-08	1.5500	1.5500	1.5100	1.5500	+24.000%	42	105	-58.065%
2024-11-07	1.2500	1.2500	1.2500	1.2500	-8.088%	1	84	-48.000%
2024-10-21	1.3600	1.3600	1.3600	1.3600	-9.333%	50	83	-52.206%
2024-10-17	1.5000	1.5000	1.5000	1.5000	0.000%	6	33	-56.667%
2024-10-14	1.5000	1.5000	1.5000	1.5000	-9.091%	2	32	-56.667%
2024-10-09	1.6500	1.6500	1.6500	1.6500	+3.125%	10	30	-60.606%
2024-10-04	1.6000	1.6000	1.6000	1.6000	+52.381%	20	20	-59.375%
2024-09-26	1.7000	1.7000	1.0500	1.0500	-32.258%	10	30	-38.095%
2024-09-25	1.5500	1.5500	1.5500	1.5500	0.000%	20	20	-58.065%

.dark-mode .zcgbyX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zcgbyX{ color: #333333; background-color: white; border: 2px solid #333333; }CNH20270115P10CNH Jan 15 2027 10.00 Put (CNH270115P00010000)option OPRA

CNH20270115P10
CNH Jan 15 2027 10.00 Put (CNH270115P00010000)
option OPRA