Dark

EL20270115P60
EL Jan 15 2027 60.00 Put (EL270115P00060000)
option OPRA

EOD

Sep 3, 2026

0.3000-14.286%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.3700	0.3700	0.3000	0.3000	-14.286%	4	2,641	0.000%
2026-08-25	0.3500	0.3500	0.3500	0.3500	-36.364%	1	2,642	-14.286%
2026-08-19	0.5500	0.5500	0.5500	0.5500	-54.545%	10	2,643	-45.455%
2026-08-17	1.2100	1.2100	1.2100	1.2100	-13.571%	1	2,653	-75.207%
2026-08-07	1.4000	1.4000	1.4000	1.4000	-29.648%	10	2,652	-78.571%
2026-08-03	1.9900	1.9900	1.9900	1.9900	-11.556%	1	2,642	-84.925%
2026-07-22	2.2500	2.2500	2.2500	2.2500	0.000%	1	2,643	-86.667%
2026-07-21	2.2500	2.2500	2.2500	2.2500	-8.163%	1	2,643	-86.667%
2026-07-20	2.4500	2.4500	2.4500	2.4500	+6.522%	3	2,642	-87.755%
2026-07-17	2.3000	2.3000	2.3000	2.3000	-28.125%	12	2,645	-86.957%
2026-06-05	3.2000	3.2000	3.2000	3.2000	+16.788%	1	2,645	-90.625%
2026-06-01	2.7000	2.7400	2.7000	2.7400	+21.778%	2	2,644	-89.051%
2026-05-28	2.4500	2.4500	2.2500	2.2500	-11.765%	7	2,646	-86.667%
2026-05-26	2.5500	2.5500	2.5500	2.5500	0.000%	5	2,653	-88.235%
2026-05-22	2.6000	2.6500	2.5500	2.5500	-31.081%	49	2,605	-88.235%
2026-05-21	3.7000	3.7000	3.7000	3.7000	-5.128%	26	2,585	-91.892%
2026-05-20	4.1000	4.2000	3.9000	3.9000	-8.019%	327	2,585	-92.308%
2026-05-19	3.9000	4.2400	3.9000	4.2400	+21.143%	202	2,422	-92.925%
2026-05-18	3.4000	3.5000	3.4000	3.5000	0.000%	16	2,422	-91.429%
2026-05-14	3.5000	3.5000	3.5000	3.5000	+6.061%	5	2,422	-91.429%
2026-05-11	3.3000	3.3000	3.3000	3.3000	+3.125%	39	2,422	-90.909%
2026-05-06	3.2000	3.2000	3.2000	3.2000	-8.571%	2	2,428	-90.625%
2026-05-05	3.8000	3.8000	3.5000	3.5000	-5.405%	3	2,430	-91.429%
2026-05-04	4.3000	4.3000	3.7000	3.7000	-31.481%	15	2,432	-91.892%
2026-04-30	5.4000	5.4000	5.4000	5.4000	+0.186%	3	2,434	-94.444%
2026-04-27	5.3000	5.4000	5.3000	5.3900	+3.455%	5	2,435	-94.434%
2026-04-24	5.2100	5.2100	5.2100	5.2100	-19.225%	1	2,430	-94.242%
2026-04-16	6.4500	6.4500	6.4500	6.4500	+4.200%	1	2,429	-95.349%
2026-04-15	6.0000	6.1900	6.0000	6.1900	-3.281%	13	2,430	-95.153%
2026-04-14	6.4000	6.4000	6.4000	6.4000	-11.111%	3	2,431	-95.313%
2026-04-10	7.2000	7.2000	7.2000	7.2000	-12.195%	7	2,434	-95.833%
2026-04-07	8.1000	8.2000	8.1000	8.2000	-4.651%	10	2,427	-96.341%
2026-04-02	8.6000	8.6000	8.6000	8.6000	+16.689%	3	2,417	-96.512%
2026-04-01	7.3700	7.3700	7.3700	7.3700	-11.737%	1	2,417	-95.929%
2026-03-31	8.3500	8.3500	8.3500	8.3500	-7.222%	8	2,418	-96.407%
2026-03-30	8.6000	9.0000	8.6000	9.0000	+3.448%	118	2,410	-96.667%
2026-03-27	8.2000	8.7000	8.2000	8.7000	+13.725%	5	2,400	-96.552%
2026-03-26	7.6500	7.6500	7.6500	7.6500	+17.692%	1	2,396	-96.078%
2026-03-25	7.0000	7.0000	6.5000	6.5000	-5.523%	651	2,395	-95.385%
2026-03-24	6.8500	7.2000	6.5900	6.8800	+72.000%	8	1,786	-95.640%
2026-03-23	4.0000	4.0000	4.0000	4.0000	+2.564%	4	1,781	-92.500%
2026-03-12	3.9000	3.9000	3.9000	3.9000	+16.418%	10	1,781	-92.308%
2026-03-11	3.3500	3.3500	3.3500	3.3500	+29.845%	1	1,776	-91.045%
2026-03-05	2.5800	2.5800	2.5800	2.5800	+25.854%	2	1,775	-88.372%
2026-02-11	2.0500	2.0500	2.0500	2.0500	+78.261%	2	1,775	-85.366%
2026-02-02	1.1500	1.1500	1.1500	1.1500	-6.504%	2	1,777	-73.913%
2026-01-29	1.3600	1.3600	1.2300	1.2300	-13.380%	6	1,776	-75.610%
2026-01-15	1.4200	1.4200	1.4200	1.4200	-7.190%	10	1,779	-78.873%
2026-01-12	1.5300	1.5300	1.5300	1.5300	-10.000%	3	1,784	-80.392%
2026-01-07	1.7000	1.7000	1.7000	1.7000	-5.556%	1	1,787	-82.353%
2026-01-06	1.6800	1.8000	1.6800	1.8000	+34.328%	11	1,786	-83.333%
2026-01-05	1.3400	1.3400	1.3400	1.3400	-4.965%	1	1,786	-77.612%
2026-01-02	1.6700	1.6700	1.4100	1.4100	-23.784%	2	1,786	-78.723%
2025-12-31	1.8500	1.8500	1.8500	1.8500	+8.824%	1	1,785	-83.784%
2025-12-26	1.7000	1.7000	1.7000	1.7000	-4.494%	1	1,785	-82.353%
2025-12-22	1.7800	1.7800	1.7800	1.7800	-22.609%	2	1,784	-83.146%
2025-12-19	2.3000	2.3000	2.3000	2.3000	+4.545%	20	1,784	-86.957%
2025-12-10	2.2000	2.2000	2.2000	2.2000	-12.000%	1	1,784	-86.364%
2025-12-04	2.5000	2.5000	2.5000	2.5000	-14.089%	22	1,785	-88.000%
2025-12-03	2.9100	2.9100	2.9100	2.9100	-27.250%	1	1,807	-89.691%
2025-11-14	4.0000	4.0000	4.0000	4.0000	+8.108%	10	1,817	-92.500%
2025-11-13	3.7000	3.7000	3.7000	3.7000	0.000%	3	1,814	-91.892%
2025-11-10	3.9500	3.9500	3.6500	3.7000	-8.867%	31	1,814	-91.892%
2025-11-04	4.0600	4.0600	4.0600	4.0600	+43.972%	1	1,815	-92.611%
2025-10-27	2.7800	2.8200	2.7800	2.8200	-14.545%	15	1,830	-89.362%
2025-10-23	3.3000	3.4000	3.3000	3.3000	-23.256%	44	1,830	-90.909%
2025-10-15	4.3000	4.3000	4.3000	4.3000	+1.176%	1	1,786	-93.023%
2025-10-14	4.2500	4.2500	4.2500	4.2500	+13.333%	4	1,787	-92.941%
2025-10-07	3.7500	3.7500	3.7500	3.7500	-7.407%	2	1,787	-92.000%
2025-10-02	4.0500	4.0500	4.0500	4.0500	-10.200%	3	1,787	-92.593%
2025-10-01	4.5100	4.5100	4.5100	4.5100	+18.684%	1	1,787	-93.348%
2025-09-30	3.8000	3.8000	3.8000	3.8000	-6.173%	12	1,788	-92.105%
2025-09-29	4.0500	4.0500	4.0500	4.0500	-5.814%	1	1,790	-92.593%
2025-09-26	4.3000	4.3000	4.3000	4.3000	-14.851%	1	1,789	-93.023%
2025-09-25	5.0500	5.0500	5.0500	5.0500	+16.092%	1	1,789	-94.059%
2025-09-22	4.1500	4.3500	4.1500	4.3500	+5.072%	4	1,789	-93.103%
2025-09-16	4.1000	4.1400	4.0000	4.1400	-2.588%	243	1,793	-92.754%
2025-09-10	4.2500	4.2500	4.2500	4.2500	+1.432%	5	1,698	-92.941%
2025-09-09	4.1900	4.1900	4.1900	4.1900	-2.558%	1	1,698	-92.840%
2025-09-08	4.2500	4.3000	4.2500	4.3000	+3.614%	6	1,699	-93.023%
2025-09-05	4.1500	4.1500	4.1500	4.1500	-3.488%	1	1,698	-92.771%
2025-09-04	4.3000	4.3000	4.3000	4.3000	+9.694%	1	1,697	-93.023%
2025-09-03	3.9200	3.9200	3.9200	3.9200	+0.513%	1	1,696	-92.347%
2025-08-27	4.0300	4.0300	3.9000	3.9000	-8.235%	4	1,697	-92.308%
2025-08-25	4.2500	4.2500	4.2500	4.2500	-17.636%	3	1,698	-92.941%
2025-08-21	5.1600	5.1600	5.1600	5.1600	+8.632%	1	1,695	-94.186%
2025-08-20	4.7500	4.7500	4.7500	4.7500	+9.195%	1	1,695	-93.684%
2025-08-18	4.3500	4.3500	4.3500	4.3500	+1.874%	1	1,694	-93.103%
2025-08-15	4.4500	4.4500	4.2700	4.2700	-6.154%	4	1,693	-92.974%
2025-08-14	4.5000	4.6500	4.4500	4.5500	+18.182%	34	1,690	-93.407%
2025-08-13	3.9500	3.9500	3.8500	3.8500	-15.385%	39	1,679	-92.208%
2025-08-07	4.7500	4.7500	4.5500	4.5500	+4.598%	111	1,679	-93.407%
2025-08-05	4.4000	4.4000	4.3500	4.3500	-1.136%	74	1,631	-93.103%
2025-08-04	4.4000	4.4000	4.4000	4.4000	-10.204%	2	1,635	-93.182%
2025-08-01	4.9500	4.9500	4.9000	4.9000	+5.376%	2	1,637	-93.878%
2025-07-22	4.8500	4.8500	4.6500	4.6500	-10.749%	12	1,637	-93.548%
2025-07-17	5.0500	5.2100	5.0100	5.2100	+10.148%	40	1,649	-94.242%
2025-07-14	4.8000	4.8500	4.7300	4.7300	+7.500%	253	1,369	-93.658%
2025-07-11	4.4000	4.4000	4.4000	4.4000	-1.124%	2	1,572	-93.182%
2025-07-10	4.5000	4.8000	4.4500	4.4500	-23.408%	3	1,570	-93.258%
2025-07-07	5.5600	5.8100	5.5000	5.8100	+11.303%	9	1,573	-94.836%
2025-07-03	5.2200	5.2200	5.2200	5.2200	-1.880%	36	1,613	-94.253%
2025-07-02	4.9900	5.5000	4.9900	5.3200	-17.134%	62	1,613	-94.361%
2025-06-30	6.5000	6.7500	6.4200	6.4200	-2.727%	8	1,584	-95.327%
2025-06-27	6.2000	6.6000	6.2000	6.6000	-1.493%	18	1,586	-95.455%
2025-06-26	6.9200	6.9200	6.7000	6.7000	-5.233%	43	1,558	-95.522%
2025-06-25	7.4000	7.4300	7.0700	7.0700	-4.459%	94	1,590	-95.757%
2025-06-24	7.4000	7.4000	7.4000	7.4000	-5.492%	1	1,672	-95.946%
2025-06-17	8.0400	8.0400	7.8300	7.8300	-2.733%	2	1,673	-96.169%
2025-06-16	8.5000	8.5000	8.0500	8.0500	-15.707%	5	1,673	-96.273%
2025-06-13	8.9000	9.5500	8.9000	9.5500	+7.910%	8	1,675	-96.859%
2025-06-12	8.8500	8.8500	8.8500	8.8500	-1.007%	1	1,672	-96.610%
2025-06-11	8.9700	8.9700	8.9400	8.9400	-0.112%	3	1,672	-96.644%
2025-06-10	8.9500	8.9500	8.9500	8.9500	-2.186%	3	1,675	-96.648%
2025-06-09	9.1500	9.1500	9.1500	9.1500	-1.613%	30	1,678	-96.721%
2025-06-06	9.3000	9.3000	9.3000	9.3000	-3.627%	2	1,708	-96.774%
2025-06-05	9.4000	9.6500	9.4000	9.6500	-2.820%	31	1,709	-96.891%
2025-06-02	9.9300	9.9300	9.9300	9.9300	-0.201%	3	1,679	-96.979%
2025-05-30	10.8800	10.8800	9.9500	9.9500	+3.002%	4	1,677	-96.985%
2025-05-29	9.5100	9.6600	9.5100	9.6600	-6.576%	4	1,676	-96.894%
2025-05-28	11.1400	11.1400	10.2000	10.3400	-10.087%	4	1,680	-97.099%
2025-05-23	11.5000	11.5000	11.5000	11.5000	+5.505%	4	1,678	-97.391%
2025-05-22	11.2500	11.2500	10.9000	10.9000	-0.457%	3	1,678	-97.248%
2025-05-21	10.4000	10.9500	10.4000	10.9500	+6.002%	3	1,675	-97.260%
2025-05-20	10.3300	10.3300	10.3300	10.3300	-4.705%	1	1,676	-97.096%
2025-05-19	10.6800	10.9000	10.5500	10.8400	+2.264%	8	1,675	-97.232%
2025-05-16	10.8000	10.8000	10.5000	10.6000	-3.636%	8	1,667	-97.170%
2025-05-14	11.0000	11.0000	11.0000	11.0000	+4.862%	3	1,663	-97.273%
2025-05-12	10.4900	10.4900	10.4900	10.4900	-14.992%	1	1,660	-97.140%
2025-05-09	12.3400	12.3400	12.3400	12.3400	-10.580%	2	1,661	-97.569%
2025-05-06	13.8000	13.8000	13.8000	13.8000	+2.222%	500	1,660	-97.826%
2025-05-01	13.5000	13.5000	13.5000	13.5000	-1.460%	1	1,160	-97.778%
2025-04-30	13.8000	13.8500	13.7000	13.7000	-2.837%	125	1,159	-97.810%
2025-04-28	14.1000	14.1000	14.1000	14.1000	+0.284%	15	1,034	-97.872%
2025-04-25	14.0600	14.0600	14.0600	14.0600	-4.354%	2	1,019	-97.866%
2025-04-23	14.4500	14.7000	14.4500	14.7000	-9.816%	11	1,020	-97.959%
2025-04-17	16.3000	16.3000	16.3000	16.3000	+4.823%	2	1,009	-98.160%
2025-04-15	15.5500	15.5500	15.5500	15.5500	+1.834%	3	1,009	-98.071%
2025-04-14	15.0000	15.2700	15.0000	15.2700	-3.902%	2	1,006	-98.035%
2025-04-09	18.3000	18.3000	15.8900	15.8900	-5.134%	3	1,004	-98.112%
2025-04-07	16.7500	16.7500	16.7500	16.7500	+1.948%	8	1,001	-98.209%
2025-04-04	15.4000	16.4300	15.2300	16.4300	+27.167%	16	1,001	-98.174%
2025-04-03	13.0000	13.2100	12.9200	12.9200	+22.931%	5	995	-97.678%
2025-03-28	10.5100	10.5100	10.5100	10.5100	+4.995%	6	990	-97.146%
2025-03-24	10.0100	10.0100	10.0100	10.0100	+0.100%	1	987	-97.003%
2025-03-21	10.1500	10.2000	10.0000	10.0000	+3.093%	8	986	-97.000%
2025-03-17	10.3300	10.3300	9.6500	9.7000	-10.599%	5	982	-96.907%
2025-03-13	10.6500	10.8500	10.6500	10.8500	-0.184%	3	980	-97.235%
2025-03-12	10.7300	10.8700	10.7300	10.8700	+10.355%	52	980	-97.240%
2025-03-11	9.8500	9.8500	9.8500	9.8500	+4.233%	1	978	-96.954%
2025-03-05	9.4500	9.4500	9.4500	9.4500	-7.805%	15	979	-96.825%
2025-03-04	10.2500	10.2500	10.2500	10.2500	+7.106%	13	964	-97.073%
2025-03-03	9.4500	9.5700	9.4500	9.5700	+7.407%	2	958	-96.865%
2025-02-26	8.9100	8.9100	8.9100	8.9100	+3.484%	10	958	-96.633%
2025-02-24	8.6500	8.6500	8.5400	8.6100	-4.545%	25	968	-96.516%
2025-02-21	9.0200	9.0200	9.0200	9.0200	-1.421%	4	993	-96.674%
2025-02-20	9.2000	9.2000	9.1500	9.1500	-1.824%	206	995	-96.721%
2025-02-19	9.3200	9.3200	9.3200	9.3200	+2.418%	2	832	-96.781%
2025-02-18	9.0400	9.1000	9.0400	9.1000	-4.110%	2	830	-96.703%
2025-02-14	9.4900	9.4900	9.4900	9.4900	-5.195%	2	828	-96.839%
2025-02-12	10.0100	10.0100	10.0100	10.0100	+4.817%	1	828	-97.003%
2025-02-11	9.9500	9.9500	9.5500	9.5500	-9.048%	3	827	-96.859%
2025-02-10	10.5000	10.5000	10.5000	10.5000	-4.977%	1	827	-97.143%
2025-02-07	10.8500	11.0500	10.8500	11.0500	0.000%	10	826	-97.285%
2025-02-06	11.0500	11.0500	11.0500	11.0500	+6.250%	391	824	-97.285%
2025-02-05	10.4000	10.4000	10.4000	10.4000	+7.772%	1	433	-97.115%
2025-02-04	9.3000	10.5000	9.3000	9.6500	+32.011%	78	432	-96.891%
2025-01-29	7.3100	7.3100	7.3100	7.3100	+0.137%	5	376	-95.896%
2025-01-27	7.3000	7.3000	7.3000	7.3000	-22.340%	10	376	-95.890%
2025-01-14	9.4000	9.4000	9.4000	9.4000	-5.906%	3	366	-96.809%
2025-01-08	9.9900	9.9900	9.9900	9.9900	+4.063%	1	367	-96.997%
2024-12-31	9.6000	9.6000	9.6000	9.6000	-1.538%	1	366	-96.875%
2024-12-27	9.7500	9.7500	9.7500	9.7500	+1.563%	4	366	-96.923%
2024-12-23	9.6000	9.6000	9.6000	9.6000	+3.226%	1	364	-96.875%
2024-12-20	9.3000	9.3000	9.3000	9.3000	+8.140%	5	363	-96.774%
2024-12-16	8.6000	8.6000	8.6000	8.6000	+5.392%	13	358	-96.512%
2024-12-10	8.4500	8.4500	8.1600	8.1600	-8.315%	5	358	-96.324%
2024-12-05	9.1500	9.1600	8.9000	8.9000	-1.111%	4	358	-96.629%
2024-12-04	9.0000	9.0000	9.0000	9.0000	-5.759%	1	357	-96.667%
2024-12-03	9.2000	9.5500	9.2000	9.5500	+1.058%	45	358	-96.859%
2024-12-02	9.6600	9.6600	9.4500	9.4500	-1.563%	8	358	-96.825%
2024-11-27	9.4000	9.6000	9.4000	9.6000	-4.000%	15	359	-96.875%
2024-11-26	10.0000	10.0000	10.0000	10.0000	-1.478%	1	359	-97.000%
2024-11-25	10.1500	10.1500	10.1500	10.1500	-7.475%	1	359	-97.044%
2024-11-22	11.1000	11.1000	10.9700	10.9700	-9.339%	6	359	-97.265%
2024-11-20	12.2000	12.2500	12.1000	12.1000	-2.104%	152	359	-97.521%
2024-11-19	12.3100	12.3600	12.3100	12.3600	-1.278%	2	207	-97.573%
2024-11-13	12.5200	12.5200	12.5200	12.5200	-1.881%	1	206	-97.604%
2024-11-12	12.4500	12.8100	12.4500	12.7600	+10.476%	14	205	-97.649%
2024-11-11	11.5500	11.6500	11.5500	11.5500	-2.941%	6	203	-97.403%
2024-11-08	11.9000	11.9000	11.9000	11.9000	-1.245%	2	198	-97.479%
2024-11-06	11.9000	12.1500	11.8000	12.0500	+4.783%	176	197	-97.510%
2024-11-04	11.5000	11.5000	11.5000	11.5000	+2.862%	24	66	-97.391%
2024-11-01	11.0000	11.1800	11.0000	11.1800	+3.519%	58	54	-97.317%
2024-10-31	10.5200	10.8000	9.9500	10.8000	+70.079%	19	25	-97.222%
2024-10-04	6.3600	6.3600	6.3500	6.3500	-1.398%	4	7	-95.276%
2024-10-01	6.4400	6.4400	6.4400	6.4400	-0.923%	1	6	-95.342%
2024-09-24	7.1500	7.1500	6.5000	6.5000	-16.129%	5	6	-95.385%
2024-09-20	7.7500	7.7500	7.7500	7.7500	0.000%	2	1	-96.129%