Dark

EL20270115P45
EL Jan 15 2027 45.00 Put (EL270115P00045000)
option OPRA

EOD

Jul 7, 2026

0.60000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,006	0.000%
2026-06-16	0.6000	0.6000	0.6000	0.6000	-45.455%	12	1,006	0.000%
2026-05-19	1.1000	1.1000	1.1000	1.1000	+22.222%	10	1,016	-45.455%
2026-05-08	0.9000	0.9000	0.9000	0.9000	+3.448%	1	1,006	-33.333%
2026-05-07	0.8700	0.8700	0.8700	0.8700	-42.000%	5	1,007	-31.034%
2026-05-04	1.5000	1.5000	1.5000	1.5000	-21.053%	4	1,012	-60.000%
2026-04-27	1.9000	1.9000	1.9000	1.9000	-2.564%	5	1,016	-68.421%
2026-04-22	1.9500	1.9500	1.9500	1.9500	-19.421%	2	1,011	-69.231%
2026-04-16	2.2700	2.4200	2.2500	2.4200	+120.000%	6	1,013	-75.207%
2026-04-14	1.1000	1.1000	1.1000	1.1000	-61.404%	2	1,012	-45.455%
2026-03-24	2.6500	2.8500	2.6500	2.8500	+75.926%	4	1,010	-78.947%
2026-03-18	1.6200	1.6200	1.6200	1.6200	+10.204%	3	1,006	-62.963%
2026-03-12	1.4700	1.4700	1.4700	1.4700	+25.641%	10	1,006	-59.184%
2026-03-06	1.1000	1.1700	1.1000	1.1700	+19.388%	20	1,011	-48.718%
2026-03-05	0.9500	0.9800	0.9500	0.9800	+127.907%	10	991	-38.776%
2026-02-04	0.4300	0.4300	0.4300	0.4300	-25.862%	1	981	+39.535%
2026-01-07	0.5800	0.5800	0.5800	0.5800	-20.548%	5	982	+3.448%
2026-01-02	0.7300	0.7300	0.7300	0.7300	-2.667%	1	977	-17.808%
2025-12-24	0.7500	0.7500	0.7500	0.7500	+7.143%	1	978	-20.000%
2025-12-11	0.7000	0.7000	0.7000	0.7000	-14.634%	1	978	-14.286%
2025-12-08	0.8200	0.8200	0.8200	0.8200	-41.429%	2	979	-26.829%
2025-11-24	1.4000	1.4000	1.4000	1.4000	-7.895%	1	979	-57.143%
2025-11-05	1.5200	1.5200	1.5200	1.5200	+2.703%	1	980	-60.526%
2025-10-24	1.4800	1.4800	1.4800	1.4800	-23.711%	1	980	-59.459%
2025-10-10	1.9400	1.9400	1.9400	1.9400	+25.161%	3	981	-69.072%
2025-09-23	1.5200	1.6200	1.5000	1.5500	+0.649%	6	984	-61.290%
2025-09-18	1.5000	1.5400	1.4700	1.5400	-6.098%	12	983	-61.039%
2025-08-26	1.6400	1.6400	1.6400	1.6400	+59.223%	1	986	-63.415%
2025-08-25	1.0300	1.0300	1.0300	1.0300	-41.143%	2	986	-41.748%
2025-08-21	1.7400	1.7500	1.7400	1.7500	0.000%	3	988	-65.714%
2025-08-15	1.7500	1.7500	1.7500	1.7500	-12.500%	1	989	-65.714%
2025-07-31	2.0000	2.0000	2.0000	2.0000	+14.286%	2	988	-70.000%
2025-07-29	1.7500	1.7500	1.7500	1.7500	-5.405%	1	988	-65.714%
2025-07-25	3.1500	3.1500	1.7500	1.8500	-11.905%	32	989	-67.568%
2025-07-17	2.1000	2.1000	2.1000	2.1000	+17.978%	4	1,020	-71.429%
2025-07-10	1.7800	1.7800	1.7800	1.7800	-20.889%	3	1,020	-66.292%
2025-07-02	2.3000	2.3000	2.2000	2.2500	+12.500%	19	1,020	-73.333%
2025-07-01	2.0000	2.0000	2.0000	2.0000	-36.508%	2	1,028	-70.000%
2025-06-25	3.1500	3.1500	3.1500	3.1500	-9.222%	1	1,026	-80.952%
2025-06-16	3.4700	3.4700	3.4700	3.4700	-13.682%	1	1,026	-82.709%
2025-06-13	3.9000	4.0200	3.9000	4.0200	-11.258%	16	1,025	-85.075%
2025-06-02	4.5300	4.5300	4.5300	4.5300	-2.371%	2	1,025	-86.755%
2025-05-28	4.6400	4.6400	4.6400	4.6400	-3.333%	1	1,027	-87.069%
2025-05-27	4.7500	4.8000	4.7500	4.8000	-2.041%	8	1,026	-87.500%
2025-05-20	4.9000	4.9000	4.9000	4.9000	-3.922%	1	1,021	-87.755%
2025-05-19	5.0000	5.1000	5.0000	5.1000	+2.000%	4	1,020	-88.235%
2025-05-16	5.0200	5.0500	5.0000	5.0000	-0.990%	8	1,016	-88.000%
2025-05-14	5.0500	5.0500	5.0500	5.0500	-0.980%	1	1,012	-88.119%
2025-05-13	5.1000	5.1000	5.1000	5.1000	-1.923%	1	1,012	-88.235%
2025-05-12	5.0000	5.2000	4.7100	5.2000	-42.222%	9	1,013	-88.462%
2025-04-16	9.0000	9.0000	9.0000	9.0000	+10.429%	2	1,015	-93.333%
2025-04-15	7.9000	8.1500	7.9000	8.1500	+7.237%	857	1,013	-92.638%
2025-04-09	10.1000	10.1500	7.6000	7.6000	-13.636%	31	159	-92.105%
2025-04-07	8.6000	8.8000	8.6000	8.8000	+7.056%	29	175	-93.182%
2025-04-04	8.1200	8.2200	8.1200	8.2200	+39.322%	4	194	-92.701%
2025-04-03	4.8000	6.2000	4.8000	5.9000	+23.950%	4	193	-89.831%
2025-03-31	4.7600	4.7600	4.7600	4.7600	+6.966%	1	190	-87.395%
2025-03-21	4.4000	4.4500	4.4000	4.4500	-8.058%	24	189	-86.517%
2025-03-12	5.0000	5.0000	4.8400	4.8400	+16.627%	2	187	-87.603%
2025-03-10	4.1500	4.1500	4.1500	4.1500	-8.791%	10	186	-85.542%
2025-03-04	4.5500	4.5500	4.5500	4.5500	+12.346%	2	176	-86.813%
2025-02-19	4.0600	4.0600	4.0500	4.0500	-7.745%	20	177	-85.185%
2025-02-13	4.3900	4.3900	4.3900	4.3900	-1.570%	1	176	-86.333%
2025-02-11	4.4600	4.4600	4.4600	4.4600	-7.083%	2	176	-86.547%
2025-02-10	4.8000	4.8000	4.8000	4.8000	-6.067%	4	177	-87.500%
2025-02-05	5.1000	5.1100	5.1000	5.1100	+4.286%	3	177	-88.258%
2025-02-04	4.9000	4.9000	4.9000	4.9000	+43.275%	20	175	-87.755%
2025-01-24	3.4200	3.4200	3.4200	3.4200	-10.000%	2	155	-82.456%
2025-01-16	3.8000	3.8000	3.8000	3.8000	-15.556%	10	156	-84.211%
2025-01-08	4.5000	4.5000	4.5000	4.5000	+1.124%	1	147	-86.667%
2025-01-07	4.4500	4.4500	4.4500	4.4500	-5.920%	1	147	-86.517%
2025-01-03	4.7300	4.7300	4.7300	4.7300	+5.817%	2	147	-87.315%
2024-12-26	4.4700	4.4700	4.4700	4.4700	-4.894%	5	147	-86.577%
2024-12-24	4.7000	4.7000	4.7000	4.7000	+3.297%	37	153	-87.234%
2024-12-20	4.5500	4.5500	4.5500	4.5500	-0.655%	1	153	-86.813%
2024-12-19	4.5900	4.6000	4.5800	4.5800	-0.218%	13	152	-86.900%
2024-12-18	4.5600	4.5900	4.5600	4.5900	+11.951%	20	143	-86.928%
2024-12-17	4.1000	4.1000	4.1000	4.1000	-0.243%	2	163	-85.366%
2024-12-13	3.8000	4.1100	3.8000	4.1100	+11.081%	10	163	-85.401%
2024-12-12	3.7000	3.7000	3.7000	3.7000	+2.210%	10	158	-83.784%
2024-12-11	3.6200	3.6200	3.6200	3.6200	-0.549%	2	168	-83.425%
2024-12-09	3.6400	3.6400	3.6400	3.6400	-14.353%	2	170	-83.516%
2024-12-03	4.3300	4.3300	4.2000	4.2500	-5.556%	30	168	-85.882%
2024-11-27	4.5000	4.5000	4.5000	4.5000	-6.250%	1	137	-86.667%
2024-11-25	4.5000	4.8100	4.5000	4.8000	-5.882%	11	137	-87.500%
2024-11-22	5.1000	5.1000	5.1000	5.1000	-13.413%	2	129	-88.235%
2024-11-21	5.8900	5.8900	5.8900	5.8900	+1.552%	1	128	-89.813%
2024-11-11	5.8000	5.8000	5.8000	5.8000	+7.407%	7	128	-89.655%
2024-11-07	5.3000	5.5000	5.3000	5.4000	-5.263%	32	121	-88.889%
2024-11-05	5.7000	5.7000	5.7000	5.7000	+3.636%	1	99	-89.474%
2024-11-04	5.5000	5.5000	5.5000	5.5000	+0.182%	1	98	-89.091%
2024-11-01	5.3000	5.5000	5.3000	5.4900	+4.175%	44	97	-89.071%
2024-10-31	3.7000	5.4200	3.7000	5.2700	+55.000%	71	76	-88.615%
2024-10-23	3.4000	3.4000	3.4000	3.4000	0.000%	5	34	-82.353%
2024-10-22	3.4000	3.4000	3.4000	3.4000	+3.030%	1	29	-82.353%
2024-10-17	3.3000	3.3000	3.3000	3.3000	+2.484%	2	29	-81.818%
2024-10-08	3.2200	3.2200	3.2200	3.2200	+3.871%	1	27	-81.366%
2024-10-07	3.1000	3.1000	3.1000	3.1000	+0.977%	5	26	-80.645%
2024-10-02	3.0700	3.0700	3.0700	3.0700	+2.333%	20	21	-80.456%
2024-10-01	3.0000	3.0000	3.0000	3.0000	0.000%	1	4	-80.000%
2024-09-25	3.0000	3.0000	3.0000	3.0000	0.000%	3	3	-80.000%