Dark

EFA20270115P85
EFA Jan 15 2027 85.00 Put (EFA270115P00085000)
option OPRA

EOD

Aug 5, 2026

0.6700-4.286%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6600	0.6700	0.6600	0.6700	-4.286%	2	8,500	0.000%
2026-08-04	0.6300	0.8800	0.6300	0.7000	-10.256%	6	8,500	-4.286%
2026-08-03	0.7700	0.7900	0.7600	0.7800	-8.235%	4	8,501	-14.103%
2026-07-31	0.8700	0.9300	0.8200	0.8500	+8.974%	54	8,501	-21.176%
2026-07-30	0.8200	0.8200	0.7800	0.7800	-26.415%	2	8,464	-14.103%
2026-07-29	1.0100	1.0600	1.0100	1.0600	+21.839%	11	8,463	-36.792%
2026-07-28	1.0600	1.0600	0.8700	0.8700	-18.692%	12	8,456	-22.989%
2026-07-27	1.0100	1.0700	1.0100	1.0700	-8.547%	30	8,449	-37.383%
2026-07-24	1.1400	1.1700	1.1400	1.1700	+24.468%	3	8,447	-42.735%
2026-07-22	0.9400	0.9400	0.9400	0.9400	-11.321%	1	8,445	-28.723%
2026-07-21	1.1200	1.1300	0.9600	1.0600	-7.826%	40	8,445	-36.792%
2026-07-20	1.1700	1.1800	1.1500	1.1500	+1.770%	12	8,423	-41.739%
2026-07-17	1.0500	1.1300	1.0500	1.1300	+3.670%	9	8,412	-40.708%
2026-07-16	1.0900	1.1400	1.0900	1.0900	+11.224%	3	8,411	-38.532%
2026-07-15	1.0500	1.1800	0.9500	0.9800	-7.547%	51	8,410	-31.633%
2026-07-14	1.1600	1.1600	0.9500	1.0600	-2.752%	194	8,403	-36.792%
2026-06-23	1.0900	1.0900	1.0900	1.0900	-36.628%	28	8,383	-38.532%
2026-06-09	1.7200	1.7200	1.7200	1.7200	+10.968%	1	8,369	-61.047%
2026-06-05	1.6400	1.6400	1.5500	1.5500	+19.231%	5	8,369	-56.774%
2026-05-26	1.3000	1.3000	1.3000	1.3000	-15.033%	1	8,364	-48.462%
2026-05-06	1.5300	1.5300	1.5300	1.5300	-28.169%	10	8,364	-56.209%
2026-04-28	2.1300	2.1300	2.1300	2.1300	-0.930%	1	8,371	-68.545%
2026-04-22	2.1500	2.1500	2.1500	2.1500	+4.878%	5	8,371	-68.837%
2026-04-21	2.0500	2.0500	2.0500	2.0500	+17.143%	1	8,371	-67.317%
2026-04-17	1.7500	1.7500	1.7500	1.7500	-7.895%	5	8,371	-61.714%
2026-04-16	1.9000	1.9000	1.9000	1.9000	-15.556%	1	8,371	-64.737%
2026-04-13	2.2500	2.2500	2.2500	2.2500	+13.065%	1	8,372	-70.222%
2026-04-10	2.0000	2.3500	1.9900	1.9900	-51.106%	11	8,371	-66.332%
2026-03-30	4.0500	4.0700	4.0000	4.0700	-10.155%	4	9,496	-83.538%
2026-03-27	4.0000	4.5300	3.9600	4.5300	+27.966%	509	9,492	-85.210%
2026-03-26	3.4500	3.6500	3.4500	3.5400	+14.194%	9	13,273	-81.073%
2026-03-25	3.1000	3.1000	3.1000	3.1000	-15.068%	1	13,276	-78.387%
2026-03-24	3.5000	3.6500	3.5000	3.6500	+12.308%	3	13,277	-81.644%
2026-03-23	3.2000	3.2500	3.2000	3.2500	-10.959%	53	13,277	-79.385%
2026-03-20	3.5500	3.6500	3.5500	3.6500	+11.963%	207	13,224	-81.644%
2026-03-13	2.0500	3.2600	2.0500	3.2600	+23.019%	7	13,343	-79.448%
2026-03-09	3.0000	3.1700	2.6500	2.6500	-3.636%	16	13,349	-74.717%
2026-03-06	2.7500	2.7500	2.7500	2.7500	+10.000%	5	13,343	-75.636%
2026-03-05	2.1000	2.5000	2.1000	2.5000	+10.619%	17	13,338	-73.200%
2026-03-04	2.2300	2.2600	2.2300	2.2600	-3.830%	6	13,335	-70.354%
2026-03-03	2.1500	2.4800	2.1500	2.3500	+32.022%	105	13,329	-71.489%
2026-03-02	1.7900	1.7900	1.7800	1.7800	+20.270%	4	13,332	-62.360%
2026-02-25	1.6900	1.6900	1.4800	1.4800	-8.642%	3	13,280	-54.730%
2026-02-13	1.7100	1.7100	1.6200	1.6200	+5.195%	48	13,280	-58.642%
2026-02-10	1.5400	1.5400	1.5400	1.5400	-10.465%	1	13,280	-56.494%
2026-02-06	1.7200	1.7200	1.7200	1.7200	-9.474%	1	13,279	-61.047%
2026-02-03	1.9000	1.9000	1.9000	1.9000	+8.571%	1	13,279	-64.737%
2026-02-02	1.8800	1.8800	1.7500	1.7500	-1.685%	20	13,279	-61.714%
2026-01-28	1.7500	1.7800	1.7500	1.7800	+1.714%	13	13,269	-62.360%
2026-01-26	1.7500	1.7500	1.7500	1.7500	-5.405%	5	13,256	-61.714%
2026-01-23	1.7700	1.9600	1.7700	1.8500	-5.128%	12,856	13,256	-63.784%
2026-01-20	2.1000	2.1000	1.9500	1.9500	+11.429%	81	470	-65.641%
2026-01-16	1.7500	1.7500	1.7500	1.7500	-5.405%	5	415	-61.714%
2026-01-12	1.9600	1.9600	1.8500	1.8500	-7.500%	5	415	-63.784%
2026-01-06	2.0000	2.0000	2.0000	2.0000	-2.913%	5	415	-66.500%
2026-01-05	2.0600	2.0600	2.0600	2.0600	-10.435%	209	420	-67.476%
2025-12-24	2.3000	2.3000	2.0000	2.3000	-1.288%	4	228	-70.870%
2025-12-19	2.3200	2.3400	2.3200	2.3300	-8.627%	98	228	-71.245%
2025-12-11	2.5500	2.5500	2.5500	2.5500	-12.969%	10	299	-73.725%
2025-12-05	2.9100	2.9300	2.9100	2.9300	+0.687%	92	299	-77.133%
2025-12-04	2.9100	2.9100	2.9100	2.9100	-4.590%	18	253	-76.976%
2025-12-02	3.0800	3.0800	3.0500	3.0500	-2.866%	133	235	-78.033%
2025-11-25	3.1400	3.1400	3.1400	3.1400	-13.973%	11	151	-78.662%
2025-11-18	3.6500	3.6500	3.6500	3.6500	+22.896%	5	140	-81.644%
2025-11-14	2.9700	2.9700	2.9700	2.9700	-15.143%	57	135	-77.441%
2025-11-07	3.5000	3.5000	3.5000	3.5000	+6.061%	5	78	-80.857%
2025-11-06	3.1000	3.3000	3.1000	3.3000	+10.000%	10	73	-79.697%
2025-10-30	3.0500	3.0500	2.9900	3.0000	+1.010%	21	63	-77.667%
2025-10-27	2.9700	2.9800	2.8400	2.9700	-1.000%	44	88	-77.441%
2025-10-09	3.0000	3.0000	3.0000	3.0000	-1.639%	4	88	-77.667%
2025-10-07	3.0500	3.0500	3.0500	3.0500	+7.018%	2	82	-78.033%
2025-10-06	2.8500	2.8500	2.8500	2.8500	-5.000%	1	82	-76.491%
2025-10-02	3.0000	3.0000	3.0000	3.0000	-7.975%	5	82	-77.667%
2025-09-15	3.1500	3.2600	3.1500	3.2600	-2.687%	3	77	-79.448%
2025-09-10	3.3500	3.3500	3.3500	3.3500	-6.162%	1	77	-80.000%
2025-08-26	3.5300	3.5700	3.5300	3.5700	+5.000%	2	76	-81.232%
2025-08-18	3.4000	3.4000	3.4000	3.4000	+7.937%	2	75	-80.294%
2025-08-15	3.1500	3.1500	3.1500	3.1500	-14.865%	5	73	-78.730%
2025-08-14	3.7000	3.7000	3.7000	3.7000	+5.714%	4	73	-81.892%
2025-08-12	3.5000	3.5000	3.5000	3.5000	-22.222%	5	69	-80.857%
2025-08-01	4.5000	4.5000	4.5000	4.5000	+24.654%	5	69	-85.111%
2025-07-23	3.7500	3.8100	3.5000	3.6100	-11.951%	38	69	-81.440%
2025-07-22	4.1000	4.1000	4.1000	4.1000	-6.818%	1	45	-83.659%
2025-07-16	4.4000	4.4000	4.4000	4.4000	+4.762%	1	45	-84.773%
2025-07-11	4.2000	4.2000	4.2000	4.2000	-1.176%	1	44	-84.048%
2025-07-10	4.2500	4.2500	4.2500	4.2500	-15.000%	10	44	-84.235%
2025-06-20	5.0000	5.0000	5.0000	5.0000	+25.000%	10	34	-86.600%
2025-06-16	4.0000	4.0000	4.0000	4.0000	-31.034%	5	29	-83.250%
2025-05-12	5.8000	5.8000	5.8000	5.8000	-16.427%	1	24	-88.448%
2025-03-10	6.9400	6.9400	6.9400	6.9400	-6.216%	6	24	-90.346%
2025-02-14	7.4000	7.4000	7.4000	7.4000	-23.947%	10	18	-90.946%
2025-01-06	9.7300	9.7300	9.7300	9.7300	+20.123%	4	18	-93.114%
2024-12-26	8.1000	8.1000	8.1000	8.1000	-12.338%	12	14	-91.728%
2024-11-20	9.2400	9.2400	9.2400	9.2400	0.000%	2	2	-92.749%