Dark

EL20270115P65
EL Jan 15 2027 65.00 Put (EL270115P00065000)
option OPRA

EOD

Sep 8, 2026

0.5500+10.000%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,660	0.000%
2026-09-01	0.5000	0.5000	0.5000	0.5000	+16.279%	7	1,661	+10.000%
2026-08-28	0.4300	0.4300	0.4300	0.4300	-4.444%	514	1,661	+27.907%
2026-08-27	0.5000	0.5000	0.4500	0.4500	-36.620%	6	1,666	+22.222%
2026-08-21	0.6100	0.7100	0.6100	0.7100	-2.740%	4	1,672	-22.535%
2026-08-19	0.9000	1.0000	0.7300	0.7300	-60.541%	8	1,671	-24.658%
2026-08-18	1.8500	1.8500	1.8500	1.8500	-38.333%	1	1,673	-70.270%
2026-08-04	3.0000	3.0000	3.0000	3.0000	+11.111%	2	1,672	-81.667%
2026-08-03	2.7000	2.7000	2.7000	2.7000	-20.588%	5	1,672	-79.630%
2026-07-22	3.4000	3.4000	3.4000	3.4000	-10.526%	4	1,677	-83.824%
2026-07-14	3.8000	3.8000	3.8000	3.8000	0.000%	1	1,681	-85.526%
2026-07-13	3.8000	3.8000	3.8000	3.8000	0.000%	1	1,681	-85.526%
2026-07-09	3.8000	3.8000	3.8000	3.8000	+11.765%	1	1,680	-85.526%
2026-07-02	3.4000	3.4000	3.4000	3.4000	-27.660%	1	1,681	-83.824%
2026-06-30	4.7000	4.7000	4.7000	4.7000	+6.818%	8	1,681	-88.298%
2026-06-29	4.4000	4.4000	4.4000	4.4000	+9.726%	1	1,673	-87.500%
2026-06-26	4.0100	4.0100	4.0100	4.0100	+2.821%	1	1,672	-86.284%
2026-06-25	3.9000	3.9000	3.9000	3.9000	+8.333%	3	1,671	-85.897%
2026-06-24	3.6000	3.6000	3.6000	3.6000	+4.348%	49	1,670	-84.722%
2026-06-22	3.4600	3.4600	3.4500	3.4500	-4.167%	2	1,658	-84.058%
2026-06-11	3.6000	3.6000	3.6000	3.6000	-12.195%	1	1,657	-84.722%
2026-06-08	4.1000	4.2000	4.1000	4.1000	-6.818%	20	1,657	-86.585%
2026-06-05	4.4000	4.4000	4.4000	4.4000	0.000%	2	1,656	-87.500%
2026-06-04	4.4000	4.4000	4.4000	4.4000	+32.931%	1	1,654	-87.500%
2026-05-27	3.3100	3.3100	3.3100	3.3100	-8.056%	1	1,653	-83.384%
2026-05-22	3.5100	3.8000	3.5100	3.6000	-30.769%	12	1,655	-84.722%
2026-05-21	5.2000	5.2000	5.1000	5.2000	+4.000%	107	1,630	-89.423%
2026-05-18	4.8000	5.0000	4.8000	5.0000	+4.167%	235	1,630	-89.000%
2026-05-15	4.9000	4.9000	4.8000	4.8000	0.000%	10	1,493	-88.542%
2026-05-14	4.7000	4.8000	4.7000	4.8000	+9.091%	2	1,493	-88.542%
2026-05-12	4.4000	4.4000	4.4000	4.4000	+10.000%	4	1,493	-87.500%
2026-05-08	4.0000	4.0000	4.0000	4.0000	+2.564%	1	1,493	-86.250%
2026-05-07	3.9000	3.9000	3.9000	3.9000	-16.488%	5	1,492	-85.897%
2026-05-05	4.6700	4.6700	4.6700	4.6700	-8.431%	1	1,487	-88.223%
2026-05-04	5.1000	5.1000	5.1000	5.1000	-3.774%	1	1,486	-89.216%
2026-05-01	6.9800	6.9800	5.3000	5.3000	-25.352%	2	1,485	-89.623%
2026-04-30	7.1000	7.1000	7.1000	7.1000	0.000%	3	1,485	-92.254%
2026-04-29	7.1000	7.1000	7.1000	7.1000	+0.709%	1	1,485	-92.254%
2026-04-28	7.0500	7.0500	7.0500	7.0500	-0.983%	10	1,485	-92.199%
2026-04-27	7.1000	7.1200	7.1000	7.1200	+0.282%	11	1,476	-92.275%
2026-04-21	7.1000	7.1000	7.1000	7.1000	-1.389%	3	1,474	-92.254%
2026-04-20	7.2000	7.2000	7.2000	7.2000	-11.111%	1	1,474	-92.361%
2026-04-16	8.3300	8.3300	8.1000	8.1000	-2.410%	4	1,475	-93.210%
2026-04-14	8.3000	8.3000	8.3000	8.3000	-4.598%	1	1,477	-93.373%
2026-04-13	8.7000	8.7000	8.7000	8.7000	-6.452%	1	1,477	-93.678%
2026-04-10	9.3000	9.3000	9.3000	9.3000	+3.333%	10	1,477	-94.086%
2026-04-09	9.0000	9.0000	9.0000	9.0000	-5.263%	1	1,477	-93.889%
2026-04-01	9.5000	9.5000	9.5000	9.5000	-4.523%	2	1,477	-94.211%
2026-03-31	10.4000	10.4000	9.9500	9.9500	-11.947%	27	1,479	-94.472%
2026-03-30	11.0000	11.3000	10.7500	11.3000	+7.619%	10	1,482	-95.133%
2026-03-27	10.5000	10.5000	10.5000	10.5000	+12.060%	2	1,479	-94.762%
2026-03-26	9.5500	9.5500	9.3700	9.3700	+5.876%	2	1,481	-94.130%
2026-03-25	9.2900	9.2900	8.8500	8.8500	-5.145%	2	1,482	-93.785%
2026-03-24	8.8000	9.3300	8.8000	9.3300	+77.714%	4	1,483	-94.105%
2026-03-16	5.2500	5.2500	5.2500	5.2500	+19.318%	1	1,479	-89.524%
2026-03-11	4.1000	4.4000	4.1000	4.4000	+4.762%	3	1,478	-87.500%
2026-03-10	4.2000	4.2000	4.2000	4.2000	+14.441%	1	1,480	-86.905%
2026-03-05	3.5000	3.6700	3.5000	3.6700	-0.811%	3	1,480	-85.014%
2026-03-04	3.7000	3.7000	3.7000	3.7000	+32.616%	1	1,478	-85.135%
2026-03-02	2.7900	2.7900	2.7900	2.7900	+44.560%	63	1,479	-80.287%
2026-02-25	1.9300	1.9300	1.9300	1.9300	-9.813%	3	1,479	-71.503%
2026-02-19	2.1400	2.1400	2.1400	2.1400	-0.926%	1	1,479	-74.299%
2026-02-18	2.2000	2.2000	2.1600	2.1600	-11.475%	2	1,478	-74.537%
2026-02-13	2.4300	2.4400	2.4300	2.4400	+5.172%	14	1,476	-77.459%
2026-02-12	2.3200	2.3200	2.3200	2.3200	-14.074%	1	1,476	-76.293%
2026-02-09	2.7000	2.7000	2.7000	2.7000	+12.500%	2	1,476	-79.630%
2026-02-06	2.4000	2.4000	2.4000	2.4000	-33.333%	1	1,474	-77.083%
2026-02-05	2.7100	3.6000	2.7100	3.6000	+126.415%	4	1,475	-84.722%
2026-01-29	1.8000	1.8000	1.5900	1.5900	-11.667%	13	1,471	-65.409%
2026-01-28	1.8000	1.8000	1.8000	1.8000	+33.333%	1	1,476	-69.444%
2026-01-21	1.9300	1.9300	1.3500	1.3500	-29.319%	9	1,475	-59.259%
2026-01-15	1.9800	1.9800	1.6600	1.9100	+3.243%	28	1,477	-71.204%
2026-01-13	1.8500	1.8500	1.8500	1.8500	-5.128%	1	1,473	-70.270%
2026-01-12	1.9500	1.9500	1.9500	1.9500	-1.515%	2	1,474	-71.795%
2026-01-05	1.9800	1.9800	1.9800	1.9800	-19.184%	1	1,476	-72.222%
2026-01-02	2.4500	2.4500	2.4500	2.4500	-4.669%	1	1,476	-77.551%
2025-12-31	2.5700	2.5700	2.5700	2.5700	+21.226%	8	1,476	-78.599%
2025-12-18	2.1200	2.1200	2.1200	2.1200	-24.014%	3	1,476	-74.057%
2025-12-17	2.7900	2.7900	2.7900	2.7900	-26.385%	3	1,473	-80.287%
2025-12-08	3.7900	3.7900	3.7900	3.7900	+21.086%	10	1,476	-85.488%
2025-12-04	3.1300	3.1300	3.1300	3.1300	-39.223%	3	1,486	-82.428%
2025-11-10	5.1500	5.1500	5.1500	5.1500	+4.040%	1	1,486	-89.320%
2025-11-05	4.9000	4.9500	4.9000	4.9500	-4.070%	17	1,487	-88.889%
2025-10-30	5.1600	5.1600	5.1600	5.1600	+25.854%	2	1,487	-89.341%
2025-10-28	4.0500	4.1500	4.0500	4.1000	+2.500%	77	1,489	-86.585%
2025-10-27	4.0000	4.0000	4.0000	4.0000	-6.977%	1	1,423	-86.250%
2025-10-22	4.3000	4.4500	4.3000	4.3000	+8.040%	113	1,423	-87.209%
2025-10-20	4.6500	4.6500	3.9800	3.9800	-19.596%	3	1,361	-86.181%
2025-10-16	4.9500	4.9500	4.9500	4.9500	+5.319%	10	1,359	-88.889%
2025-10-15	4.8200	4.8500	4.5000	4.7000	-11.321%	226	1,359	-88.298%
2025-10-14	5.3000	5.3000	5.3000	5.3000	-11.667%	15	1,189	-89.623%
2025-10-01	6.0000	6.0000	6.0000	6.0000	+11.111%	3	1,189	-90.833%
2025-09-16	5.4000	5.4000	5.4000	5.4000	-12.195%	1	1,189	-89.815%
2025-09-12	6.1500	6.1500	6.1400	6.1500	+9.821%	14	1,188	-91.057%
2025-09-08	5.5500	5.6000	5.5500	5.6000	+24.444%	3	1,174	-90.179%
2025-09-05	5.4500	5.4500	4.5000	4.5000	-14.286%	7	1,173	-87.778%
2025-08-27	5.2500	5.2500	5.2500	5.2500	-6.082%	1	1,172	-89.524%
2025-08-25	5.5900	5.5900	5.5900	5.5900	-12.107%	1	1,173	-90.161%
2025-08-20	6.6900	6.6900	6.3600	6.3600	+11.972%	4	1,173	-91.352%
2025-08-18	5.6800	5.6800	5.6800	5.6800	-2.069%	2	1,173	-90.317%
2025-08-15	5.8000	5.8000	5.8000	5.8000	-4.918%	3	1,175	-90.517%
2025-08-14	6.1000	6.1000	6.1000	6.1000	+21.272%	3	1,178	-90.984%
2025-08-13	5.0300	5.0300	5.0300	5.0300	-5.981%	3	1,178	-89.066%
2025-07-31	5.3500	5.3500	5.3500	5.3500	-16.406%	2	1,181	-89.720%
2025-07-21	6.4100	6.4100	6.4000	6.4000	-3.759%	10	1,183	-91.406%
2025-07-15	6.5400	6.6500	6.5400	6.6500	+7.258%	5	1,173	-91.729%
2025-07-14	6.2500	6.2500	6.2000	6.2000	+7.266%	2	1,178	-91.129%
2025-07-10	5.3000	5.8500	5.3000	5.7800	-16.232%	55	1,178	-90.484%
2025-07-08	6.9000	6.9000	6.9000	6.9000	-1.429%	16	1,181	-92.029%
2025-07-07	7.0000	7.0000	7.0000	7.0000	+4.478%	50	1,165	-92.143%
2025-07-03	6.7000	6.7000	6.7000	6.7000	0.000%	1	1,115	-91.791%
2025-07-02	6.7300	6.7300	6.6700	6.7000	-7.459%	8	1,115	-91.791%
2025-07-01	7.3700	7.3800	7.2400	7.2400	-5.974%	3	1,109	-92.403%
2025-06-27	8.0300	8.0300	7.7000	7.7000	-14.063%	3	1,112	-92.857%
2025-06-25	9.4000	9.4000	8.9600	8.9600	+2.400%	2	1,110	-93.862%
2025-06-23	8.7500	8.7500	8.7500	8.7500	-10.714%	2	1,112	-93.714%
2025-06-17	10.3900	10.3900	9.8000	9.8000	-1.508%	2	1,112	-94.388%
2025-06-16	10.0000	10.0000	9.9500	9.9500	-17.083%	5	1,112	-94.472%
2025-06-05	11.7800	12.0000	11.7800	12.0000	+0.503%	2	1,110	-95.417%
2025-05-29	11.9400	11.9400	11.9400	11.9400	-10.090%	1	1,110	-95.394%
2025-05-27	13.2800	13.2800	13.2800	13.2800	+4.980%	1	1,110	-95.858%
2025-05-21	12.9500	12.9500	12.6500	12.6500	-3.065%	2	1,109	-95.652%
2025-05-19	13.2000	13.2000	13.0500	13.0500	+1.953%	4	1,108	-95.785%
2025-05-16	13.0000	13.0000	12.8000	12.8000	-4.833%	62	1,104	-95.703%
2025-05-14	13.4500	13.4500	13.4500	13.4500	+4.264%	5	1,093	-95.911%
2025-05-13	12.9000	12.9000	12.9000	12.9000	+2.789%	2	1,088	-95.736%
2025-05-12	12.5500	12.5500	12.5500	12.5500	-22.959%	1	1,088	-95.618%
2025-05-02	16.2900	16.2900	16.2900	16.2900	-2.688%	4	1,088	-96.624%
2025-04-30	16.7400	16.7400	16.7400	16.7400	-15.112%	1	1,086	-96.714%
2025-04-17	19.7200	19.7200	19.7200	19.7200	+8.352%	3	1,082	-97.211%
2025-04-10	18.2000	18.2000	18.2000	18.2000	-9.677%	2	1,082	-96.978%
2025-04-07	22.0300	22.0300	20.1500	20.1500	+2.806%	22	1,080	-97.270%
2025-04-04	18.9300	19.9000	18.9300	19.6000	+21.739%	8	1,062	-97.194%
2025-04-03	15.1800	16.1000	15.1800	16.1000	+19.703%	3	1,063	-96.584%
2025-03-31	13.4500	13.4500	13.4500	13.4500	+5.906%	4	1,062	-95.911%
2025-03-25	12.7000	12.7000	12.7000	12.7000	+2.008%	1	1,062	-95.669%
2025-03-21	12.3100	12.4500	12.3100	12.4500	-8.991%	6	1,061	-95.582%
2025-03-13	13.1900	13.6800	13.1900	13.6800	+18.957%	5	1,059	-95.980%
2025-03-07	11.5000	11.5000	11.5000	11.5000	-8.730%	4	1,059	-95.217%
2025-03-04	12.8000	12.8000	12.6000	12.6000	+11.013%	2	1,060	-95.635%
2025-03-03	11.2000	11.3500	11.2000	11.3500	+5.093%	2	1,062	-95.154%
2025-02-27	10.8000	10.8000	10.8000	10.8000	-2.262%	30	1,062	-94.907%
2025-02-26	11.0500	11.0500	11.0500	11.0500	+4.245%	30	1,088	-95.023%
2025-02-24	10.7000	10.7000	10.6000	10.6000	-8.621%	4	1,058	-94.811%
2025-02-20	11.6000	11.6000	11.6000	11.6000	-0.600%	1	1,062	-95.259%
2025-02-11	11.6700	11.6700	11.6700	11.6700	-3.951%	2	1,063	-95.287%
2025-02-10	12.7900	12.7900	12.1500	12.1500	-10.924%	22	1,061	-95.473%
2025-02-05	13.5000	13.9700	13.5000	13.6400	+15.986%	5	1,055	-95.968%
2025-02-04	12.1300	12.8500	11.7600	11.7600	+30.667%	4	1,052	-95.323%
2025-02-03	9.0000	9.0000	9.0000	9.0000	+0.559%	1	1,050	-93.889%
2025-01-29	9.3000	9.3000	8.9500	8.9500	-2.823%	5	1,049	-93.855%
2025-01-24	9.2100	9.2100	9.2100	9.2100	-7.900%	4	1,054	-94.028%
2025-01-21	10.0000	10.0000	10.0000	10.0000	-13.043%	1	1,052	-94.500%
2025-01-14	11.5000	11.5000	11.5000	11.5000	+0.437%	225	1,051	-95.217%
2025-01-13	11.7000	11.7000	11.4500	11.4500	0.000%	18	826	-95.197%
2025-01-10	12.1000	12.2000	11.3000	11.4500	+0.263%	546	808	-95.197%
2025-01-07	11.1300	11.4200	11.1300	11.4200	-6.240%	2	539	-95.184%
2025-01-03	12.1800	12.1800	12.1800	12.1800	+4.103%	4	537	-95.484%
2025-01-02	11.7500	11.7500	11.7000	11.7000	+23.158%	106	535	-95.299%
2024-12-09	9.5000	9.5000	9.5000	9.5000	-10.123%	1	429	-94.211%
2024-12-06	10.5700	10.5700	10.5700	10.5700	-9.658%	10	429	-94.797%
2024-11-27	11.7000	11.7000	11.7000	11.7000	-4.878%	1	423	-95.299%
2024-11-26	12.2000	12.3000	12.2000	12.3000	-7.519%	200	423	-95.528%
2024-11-22	13.3000	13.3000	13.3000	13.3000	-3.623%	6	223	-95.865%
2024-11-21	13.8000	13.8000	13.8000	13.8000	-4.696%	200	223	-96.014%
2024-11-18	14.6200	14.6200	14.4800	14.4800	-7.476%	4	23	-96.202%
2024-11-13	15.6500	15.6500	15.6500	15.6500	+3.849%	1	19	-96.486%
2024-11-12	15.0700	15.0700	15.0700	15.0700	+13.053%	1	18	-96.350%
2024-11-07	13.3300	13.3300	13.3300	13.3300	-5.928%	2	17	-95.874%
2024-11-06	14.1700	14.1700	14.1700	14.1700	+0.782%	1	19	-96.119%
2024-11-05	14.0600	14.0600	14.0600	14.0600	+4.148%	2	18	-96.088%
2024-11-01	13.6000	14.2000	13.3500	13.5000	+1.657%	18	16	-95.926%
2024-10-31	14.0900	14.0900	13.2800	13.2800	+66.000%	9	9	-95.858%
2024-10-10	8.0000	8.0000	8.0000	8.0000	-2.676%	1	1	-93.125%
2024-10-09	8.2200	8.2200	8.2200	8.2200	0.000%	1	1	-93.309%