Dark

D20270115P50
D Jan 15 2027 50.00 Put (D270115P00050000)
option OPRA

EOD

Jul 13, 2026

0.3000+20.000%(+0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.3000	0.3000	0.3000	0.3000	+20.000%	4	651	0.000%
2026-07-07	0.5500	0.5500	0.2500	0.2500	-44.444%	34	655	+20.000%
2026-07-06	0.4500	0.4500	0.4500	0.4500	0.000%	1	689	-33.333%
2026-07-01	0.4500	0.4500	0.4500	0.4500	-6.250%	10	690	-33.333%
2026-06-16	0.4800	0.4800	0.4800	0.4800	-36.000%	1	690	-37.500%
2026-06-09	0.7500	0.7500	0.7500	0.7500	-21.053%	60	689	-60.000%
2026-05-18	0.9200	0.9500	0.9000	0.9500	-15.929%	81	689	-68.421%
2026-05-14	1.1400	1.1400	1.1300	1.1300	-0.877%	3	608	-73.451%
2026-05-01	0.8700	1.1400	0.8700	1.1400	-15.556%	12	605	-73.684%
2026-04-22	1.3500	1.3500	1.3500	1.3500	+17.391%	35	605	-77.778%
2026-04-10	1.1500	1.1500	1.1500	1.1500	+7.477%	2	605	-73.913%
2026-04-09	1.0700	1.0700	1.0700	1.0700	-20.741%	1	603	-71.963%
2026-04-08	1.3500	1.3500	1.3500	1.3500	-3.571%	2	604	-77.778%
2026-04-07	1.4000	1.4000	1.4000	1.4000	-15.152%	2	602	-78.571%
2026-04-06	1.6500	1.6500	1.6500	1.6500	0.000%	2	602	-81.818%
2026-03-25	1.6500	1.6500	1.6500	1.6500	-19.512%	1	600	-81.818%
2026-03-20	1.8000	2.0500	1.8000	2.0500	+28.125%	5	600	-85.366%
2026-03-18	1.3500	1.6000	1.3200	1.6000	0.000%	321	595	-81.250%
2026-03-11	1.6000	1.6000	1.6000	1.6000	+10.345%	2	414	-81.250%
2026-03-06	1.4500	1.4500	1.4500	1.4500	-3.333%	4	412	-79.310%
2026-03-05	1.5000	1.5000	1.5000	1.5000	+7.143%	6	408	-80.000%
2026-02-26	1.5000	1.5000	1.4000	1.4000	+3.704%	2	408	-78.571%
2026-02-24	1.3500	1.3500	1.3500	1.3500	-23.295%	6	408	-77.778%
2026-02-10	1.7600	1.7600	1.7600	1.7600	-12.000%	10	408	-82.955%
2026-01-30	1.8000	2.0000	1.8000	2.0000	+23.457%	142	408	-85.000%
2026-01-20	1.6200	1.6200	1.6200	1.6200	-28.319%	1	310	-81.481%
2026-01-09	2.2600	2.2600	2.2600	2.2600	+0.444%	1	309	-86.726%
2026-01-07	2.2500	2.2500	2.2500	2.2500	+9.756%	1	308	-86.667%
2026-01-05	2.1700	2.1700	2.0500	2.0500	-2.381%	18	307	-85.366%
2025-12-31	2.1000	2.1000	2.1000	2.1000	-6.667%	1	296	-85.714%
2025-12-24	2.1000	2.2500	2.1000	2.2500	-2.174%	2	296	-86.667%
2025-12-22	2.6000	2.6000	2.3000	2.3000	+20.419%	5	296	-86.957%
2025-12-19	1.9100	1.9100	1.9100	1.9100	+3.243%	4	291	-84.293%
2025-12-17	1.8500	1.8500	1.8500	1.8500	-1.596%	1	295	-83.784%
2025-12-15	1.8800	1.8800	1.8800	1.8800	-10.476%	50	296	-84.043%
2025-12-10	2.1000	2.1000	2.1000	2.1000	0.000%	1	250	-85.714%
2025-12-09	2.1000	2.1000	2.1000	2.1000	-10.638%	40	249	-85.714%
2025-12-08	2.2000	2.3500	2.2000	2.3500	+27.027%	20	223	-87.234%
2025-12-03	1.9000	2.1000	1.8500	1.8500	-19.565%	12	213	-83.784%
2025-12-02	2.1100	2.3000	2.1100	2.3000	-19.298%	4	221	-86.957%
2025-11-03	2.8500	2.8500	2.8500	2.8500	+19.247%	50	220	-89.474%
2025-10-31	2.4600	3.0000	2.2700	2.3900	+25.789%	50	220	-87.448%
2025-10-21	1.9000	1.9000	1.9000	1.9000	-13.636%	1	200	-84.211%
2025-10-10	2.1500	2.2000	2.1500	2.2000	-3.930%	44	199	-86.364%
2025-10-09	2.2500	2.2900	2.2200	2.2900	+15.657%	7	199	-86.900%
2025-10-07	2.0100	2.0100	1.9800	1.9800	-13.913%	10	184	-84.848%
2025-09-29	2.3000	2.3000	2.3000	2.3000	-2.128%	5	184	-86.957%
2025-09-25	2.3000	2.3500	2.3000	2.3500	+3.070%	31	184	-87.234%
2025-09-09	2.2800	2.2800	2.2800	2.2800	-8.800%	4	184	-86.842%
2025-09-05	2.6000	2.6000	2.5000	2.5000	-1.961%	7	183	-88.000%
2025-09-04	2.5500	2.5500	2.5500	2.5500	+21.429%	4	178	-88.235%
2025-08-25	2.1000	2.1000	2.1000	2.1000	+5.000%	1	175	-85.714%
2025-08-21	2.0000	2.0000	2.0000	2.0000	-0.498%	49	174	-85.000%
2025-08-07	2.0200	2.0200	2.0100	2.0100	-6.512%	10	174	-85.075%
2025-08-05	2.0000	2.1500	2.0000	2.1500	-28.333%	40	168	-86.047%
2025-07-17	3.0000	3.0000	3.0000	3.0000	0.000%	1	128	-90.000%
2025-07-10	3.0000	3.0000	3.0000	3.0000	-3.226%	1	128	-90.000%
2025-07-09	3.1000	3.1000	3.1000	3.1000	-6.061%	1	128	-90.323%
2025-07-01	3.3000	3.3000	3.3000	3.3000	-24.829%	1	127	-90.909%
2025-06-18	4.3900	4.3900	4.3900	4.3900	+13.731%	1	128	-93.166%
2025-05-28	3.8600	3.8600	3.8600	3.8600	-3.500%	2	128	-92.228%
2025-05-16	4.0000	4.0000	4.0000	4.0000	-11.111%	4	128	-92.500%
2025-05-12	4.5000	4.5000	4.5000	4.5000	-0.222%	2	128	-93.333%
2025-05-08	4.5100	4.5100	4.5100	4.5100	-4.449%	1	126	-93.348%
2025-05-01	4.7200	4.7200	4.7200	4.7200	-5.600%	1	125	-93.644%
2025-04-29	5.1500	5.1500	5.0000	5.0000	-10.714%	4	124	-94.000%
2025-04-17	5.6000	5.6000	5.6000	5.6000	+0.901%	1	124	-94.643%
2025-04-16	5.5500	5.5500	5.5500	5.5500	-26.099%	1	124	-94.595%
2025-04-09	7.5100	7.5100	7.5100	7.5100	+15.538%	10	123	-96.005%
2025-04-08	6.5000	6.5000	6.3000	6.5000	-7.143%	105	120	-95.385%
2025-04-07	7.0000	7.0000	7.0000	7.0000	+52.174%	1	15	-95.714%
2025-04-04	4.6000	4.6000	4.6000	4.6000	+12.195%	6	14	-93.478%
2025-02-14	4.1000	4.1000	4.1000	4.1000	-11.447%	2	13	-92.683%
2025-01-24	4.6300	4.6300	4.6300	4.6300	+15.750%	6	13	-93.521%
2025-01-21	4.0000	4.0000	4.0000	4.0000	-18.367%	5	12	-92.500%
2024-12-20	4.9000	4.9000	4.9000	4.9000	+2.083%	2	17	-93.878%
2024-12-12	4.9000	4.9000	4.8000	4.8000	+21.519%	6	17	-93.750%
2024-11-25	3.2400	3.9500	3.2400	3.9500	+9.722%	2	11	-92.405%
2024-11-20	4.0800	4.0800	3.6000	3.6000	-5.263%	2	9	-91.667%
2024-10-22	3.3000	3.8000	3.3000	3.8000	-19.492%	3	8	-92.105%
2024-10-08	4.7200	4.7200	4.7200	4.7200	-5.976%	1	6	-93.644%
2024-09-23	4.2900	5.0200	4.2900	5.0200	0.000%	10	5	-94.024%