Dark

EL20270115P100
EL Jan 15 2027 100.00 Put (EL270115P00100000)
option OPRA

EOD

Sep 8, 2026

8.00-6.977%(-0.60)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	8.1000	8.3000	8.0000	8.0000	-6.977%	41	1,083	0.000%
2026-09-03	8.6000	8.6000	8.6000	8.6000	+4.878%	1	1,109	-6.977%
2026-09-02	8.2000	8.2000	8.2000	8.2000	-7.865%	2	1,108	-2.439%
2026-09-01	8.7000	8.9000	8.6000	8.9000	+13.811%	17	1,108	-10.112%
2026-08-31	7.8200	7.8200	7.8200	7.8200	-1.013%	1	1,104	+2.302%
2026-08-28	7.9000	7.9000	7.9000	7.9000	+8.219%	40	1,103	+1.266%
2026-08-26	7.3000	7.3000	7.3000	7.3000	-8.521%	1	1,143	+9.589%
2026-08-24	7.9800	7.9800	7.9800	7.9800	-11.333%	10	1,143	+0.251%
2026-08-21	8.7000	9.0000	8.7000	9.0000	-13.462%	5	1,153	-11.111%
2026-08-20	10.4000	10.4000	10.4000	10.4000	+4.000%	13	1,153	-23.077%
2026-08-19	11.0900	11.0900	10.0000	10.0000	-47.368%	15	1,140	-20.000%
2026-08-17	19.0000	19.0000	19.0000	19.0000	+8.447%	10	1,139	-57.895%
2026-08-06	17.5200	17.5200	17.5200	17.5200	-20.255%	7	1,129	-54.338%
2026-07-14	21.9700	21.9700	21.9700	21.9700	+2.139%	1	1,136	-63.587%
2026-07-02	21.0000	21.5100	21.0000	21.5100	+5.441%	2	1,135	-62.808%
2026-06-18	20.4000	20.4000	20.4000	20.4000	+5.263%	10	1,125	-60.784%
2026-06-09	19.5800	20.0400	19.0000	19.3800	+0.832%	5	1,125	-58.720%
2026-06-01	19.8800	19.8800	19.0300	19.2200	+9.829%	9	1,125	-58.377%
2026-05-28	17.4000	17.5000	17.4000	17.5000	-12.892%	6	1,123	-54.286%
2026-05-22	20.1000	20.1500	20.0700	20.0900	-22.132%	16	1,120	-60.179%
2026-05-20	25.8000	25.8000	25.8000	25.8000	+12.174%	2	1,120	-68.992%
2026-05-12	23.0000	23.0000	23.0000	23.0000	+17.347%	3	1,120	-65.217%
2026-05-07	19.6000	19.6000	19.6000	19.6000	-31.944%	10	1,120	-59.184%
2026-04-30	28.8000	28.8000	28.8000	28.8000	-0.690%	375	1,130	-72.222%
2026-04-14	29.0000	29.0000	29.0000	29.0000	-11.585%	1	1,206	-72.414%
2026-04-06	33.3000	33.3000	32.8000	32.8000	-6.286%	3	1,206	-75.610%
2026-04-02	35.0000	35.0000	35.0000	35.0000	+2.941%	35	1,206	-77.143%
2026-03-27	34.0000	34.0000	34.0000	34.0000	+8.039%	1	1,206	-76.471%
2026-03-24	31.5000	31.6700	31.2200	31.4700	+49.715%	5	1,205	-74.579%
2026-03-18	21.5300	21.5300	21.0200	21.0200	-3.401%	3	1,210	-61.941%
2026-03-12	20.6600	21.7600	20.6600	21.7600	+25.273%	11	1,210	-63.235%
2026-03-10	17.3700	17.3700	17.3700	17.3700	-15.474%	1	1,199	-53.944%
2026-03-09	20.5500	20.5500	20.5500	20.5500	+12.664%	3	1,200	-61.071%
2026-03-06	17.9700	18.2400	17.9700	18.2400	+14.934%	2	1,200	-56.140%
2026-03-03	16.5900	16.5900	15.8700	15.8700	+10.208%	17	1,200	-49.590%
2026-03-02	14.4000	14.4000	14.4000	14.4000	+42.012%	1	1,200	-44.444%
2026-02-25	10.8000	10.8000	10.1400	10.1400	+1.603%	3	1,200	-21.105%
2026-02-24	10.3800	10.3800	9.9800	9.9800	-2.918%	2	1,200	-19.840%
2026-02-23	10.5000	10.5000	10.2800	10.2800	-15.041%	2	1,200	-22.179%
2026-02-13	12.0500	12.1000	12.0400	12.1000	+6.327%	94	1,187	-33.884%
2026-02-12	11.3800	11.3800	11.3800	11.3800	-11.783%	3	1,187	-29.701%
2026-02-11	13.0600	13.0600	12.9000	12.9000	-3.008%	2	1,187	-37.984%
2026-02-10	13.5500	13.5500	13.2000	13.3000	-6.338%	40	1,187	-39.850%
2026-02-06	13.6800	14.2000	13.6000	14.2000	-16.471%	5	1,169	-43.662%
2026-02-05	17.0000	17.0000	17.0000	17.0000	+84.783%	11	1,165	-52.941%
2026-02-04	9.1000	9.2000	9.1000	9.2000	+2.336%	9	1,176	-13.043%
2026-02-03	9.0000	9.5500	8.6300	8.9900	-5.864%	288	1,176	-11.012%
2026-01-23	9.5500	9.5500	9.5500	9.5500	+5.525%	10	976	-16.230%
2026-01-22	9.0500	9.0500	9.0500	9.0500	-11.275%	2	986	-11.602%
2026-01-20	10.4500	10.4500	10.2000	10.2000	-1.923%	14	984	-21.569%
2026-01-16	10.4500	10.8000	9.4600	10.4000	+8.901%	382	605	-23.077%
2026-01-13	10.1000	10.1000	9.1500	9.5500	-12.466%	63	605	-16.230%
2026-01-12	10.5500	10.9800	10.5500	10.9100	-8.703%	186	634	-26.673%
2026-01-05	11.9500	11.9500	11.9500	11.9500	-9.470%	2	674	-33.054%
2025-12-31	13.2000	13.2000	13.2000	13.2000	+5.600%	1	674	-39.394%
2025-12-23	12.5000	12.5000	12.5000	12.5000	-11.348%	1	674	-36.000%
2025-12-08	14.1000	14.1000	14.1000	14.1000	-21.008%	1	674	-43.262%
2025-12-01	17.8000	17.8500	17.7500	17.8500	-11.852%	17	673	-55.182%
2025-11-25	20.2500	20.2500	20.2500	20.2500	-8.205%	5	673	-60.494%
2025-11-20	22.0600	22.0600	22.0600	22.0600	+0.501%	1	671	-63.735%
2025-11-17	21.9500	21.9500	21.9500	21.9500	-5.794%	52	672	-63.554%
2025-11-07	23.3000	23.3000	23.3000	23.3000	+16.792%	1	672	-65.665%
2025-11-05	20.0000	20.0500	19.9500	19.9500	+9.315%	53	672	-59.900%
2025-10-31	18.2500	18.2500	18.2500	18.2500	+6.105%	1	673	-56.164%
2025-10-30	18.3500	18.4000	17.2000	17.2000	-1.994%	51	673	-53.488%
2025-10-23	17.4500	17.5500	17.4000	17.5500	-2.500%	50	673	-54.416%
2025-10-22	18.0000	18.0000	18.0000	18.0000	+9.025%	11	678	-55.556%
2025-10-20	16.5100	16.5100	16.5100	16.5100	-29.715%	1	667	-51.545%
2025-10-10	23.4900	23.4900	23.4900	23.4900	+25.280%	1	668	-65.943%
2025-10-09	18.7500	18.7500	18.7500	18.7500	+3.420%	1	669	-57.333%
2025-10-08	18.1300	18.1300	18.1300	18.1300	-14.883%	1	668	-55.874%
2025-09-29	21.3000	21.3000	21.3000	21.3000	-5.122%	40	668	-62.441%
2025-09-26	22.5700	22.5700	22.3000	22.4500	-0.664%	12	628	-64.365%
2025-09-15	22.6000	22.6000	22.6000	22.6000	+7.312%	1	618	-64.602%
2025-09-04	21.0600	21.0600	21.0600	21.0600	+0.048%	1	618	-62.013%
2025-09-02	20.6500	21.0500	20.6500	21.0500	+4.467%	4	618	-61.995%
2025-08-27	20.4000	20.4000	20.1500	20.1500	-7.356%	8	619	-60.298%
2025-08-25	21.7500	21.7500	21.7500	21.7500	+5.225%	3	619	-63.218%
2025-08-22	20.6700	20.6700	20.6700	20.6700	-4.306%	1	619	-61.297%
2025-08-19	21.6000	21.6000	21.6000	21.6000	+11.054%	1	619	-62.963%
2025-08-13	19.9500	19.9500	19.4500	19.4500	-6.265%	63	618	-58.869%
2025-07-30	20.1700	20.7500	19.9500	20.7500	+1.368%	81	637	-61.446%
2025-07-29	20.4700	20.4700	20.4700	20.4700	+1.086%	480	571	-60.918%
2025-07-28	20.2500	20.2500	20.2500	20.2500	-8.578%	1	96	-60.494%
2025-07-25	22.1500	22.1500	22.1500	22.1500	-3.486%	3	96	-63.883%
2025-07-18	22.9500	22.9500	22.9500	22.9500	+4.556%	21	96	-65.142%
2025-07-15	21.9500	21.9500	21.9500	21.9500	+6.039%	2	78	-63.554%
2025-07-10	21.0500	21.0500	20.7000	20.7000	-30.020%	30	80	-61.353%
2025-06-24	26.8800	29.5800	26.8800	29.5800	-3.961%	8	71	-72.955%
2025-06-20	30.8000	30.8000	30.8000	30.8000	-5.231%	6	67	-74.026%
2025-06-16	32.5000	32.5000	32.5000	32.5000	-24.419%	4	64	-75.385%
2025-05-02	43.0000	43.0000	43.0000	43.0000	-5.224%	2	68	-81.395%
2025-04-09	50.8000	51.3000	45.3700	45.3700	-5.222%	22	68	-82.367%
2025-04-04	47.9500	47.9500	47.8700	47.8700	+12.715%	6	67	-83.288%
2025-04-03	42.4700	42.4700	42.4700	42.4700	+14.167%	1	67	-81.163%
2025-03-28	37.2000	37.2000	37.2000	37.2000	+2.479%	4	66	-78.495%
2025-03-27	36.3000	36.3000	36.3000	36.3000	+1.538%	3	64	-77.961%
2025-03-21	35.9000	35.9000	35.5000	35.7500	+3.026%	6	61	-77.622%
2025-03-17	34.7000	34.7000	34.7000	34.7000	-5.707%	1	63	-76.945%
2025-03-14	36.8000	36.8000	36.8000	36.8000	-1.867%	2	64	-78.261%
2025-02-06	37.5000	37.5000	37.5000	37.5000	+2.740%	1	64	-78.667%
2025-02-04	36.5000	36.5000	36.5000	36.5000	+12.308%	1	63	-78.082%
2024-12-31	31.0000	32.5000	31.0000	32.5000	-0.215%	3	59	-75.385%
2024-12-20	32.5700	32.5700	32.5700	32.5700	+15.907%	2	59	-75.438%
2024-12-09	28.1000	28.1000	28.1000	28.1000	-3.436%	20	57	-71.530%
2024-12-06	30.0000	30.0000	29.1000	29.1000	-6.521%	6	57	-72.509%
2024-12-05	31.1100	31.1400	31.1100	31.1300	+2.066%	3	56	-74.301%
2024-12-04	30.5000	30.5000	30.5000	30.5000	-4.088%	1	56	-73.770%
2024-11-27	31.8000	31.8000	31.8000	31.8000	-12.757%	3	52	-74.843%
2024-11-04	36.4500	36.4500	36.4500	36.4500	+49.877%	1	52	-78.052%
2024-10-18	24.5500	24.5800	24.3200	24.3200	+0.913%	8	51	-67.105%
2024-10-16	24.1000	24.1000	24.1000	24.1000	+9.050%	1	47	-66.805%
2024-10-02	21.9700	22.1000	21.9700	22.1000	0.000%	30	46	-63.801%
2024-10-01	22.1100	22.1100	22.1000	22.1000	+5.742%	10	16	-63.801%
2024-09-26	20.9000	20.9000	20.9000	20.9000	-21.132%	1	6	-61.722%
2024-09-16	26.5000	26.5000	26.5000	26.5000	0.000%	5	5	-69.811%