Dark

EL20270115P70
EL Jan 15 2027 70.00 Put (EL270115P00070000)
option OPRA

EOD

Sep 3, 2026

0.8300-2.353%(-0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.8400	1.0000	0.8300	0.8300	-2.353%	6	1,878	0.000%
2026-09-02	0.8500	0.8500	0.8500	0.8500	-5.556%	1	1,874	-2.353%
2026-09-01	0.9300	0.9300	0.9000	0.9000	+28.571%	2	1,875	-7.778%
2026-08-27	0.7000	0.7000	0.7000	0.7000	-23.077%	2	1,877	+18.571%
2026-08-24	0.9000	0.9100	0.9000	0.9100	-13.333%	2	1,879	-8.791%
2026-08-21	1.0300	1.0500	1.0300	1.0500	-12.500%	4	1,879	-20.952%
2026-08-19	1.4800	1.4800	1.2000	1.2000	-63.636%	30	1,881	-30.833%
2026-08-17	3.3000	3.3000	3.3000	3.3000	+15.789%	5	1,899	-74.848%
2026-08-12	2.8500	2.9000	2.8500	2.8500	-9.236%	28	1,894	-70.877%
2026-08-10	3.1400	3.1400	3.1400	3.1400	-18.229%	1	1,895	-73.567%
2026-08-04	4.0000	4.0000	3.8400	3.8400	-8.571%	3	1,895	-78.385%
2026-08-03	4.2000	4.2000	4.2000	4.2000	-2.326%	1	1,897	-80.238%
2026-07-30	4.3000	4.3000	4.3000	4.3000	-23.214%	6	1,897	-80.698%
2026-07-23	5.6000	5.6000	5.6000	5.6000	+14.286%	4	1,897	-85.179%
2026-07-22	4.9000	4.9000	4.9000	4.9000	+1.031%	4	1,893	-83.061%
2026-07-21	4.8500	4.8500	4.8500	4.8500	-8.491%	1	1,889	-82.887%
2026-07-08	5.2500	5.3000	5.2500	5.3000	+3.922%	2	1,888	-84.340%
2026-07-02	5.1000	5.1000	5.1000	5.1000	-20.313%	1	1,888	-83.725%
2026-06-30	6.4000	6.4000	6.4000	6.4000	+4.918%	1	1,888	-87.031%
2026-06-29	6.1000	6.1000	6.1000	6.1000	+10.909%	3	1,888	-86.393%
2026-06-26	5.5000	5.5000	5.5000	5.5000	0.000%	2	1,885	-84.909%
2026-06-25	5.5000	5.5000	5.5000	5.5000	+5.769%	1	1,886	-84.909%
2026-06-24	5.0000	5.2000	5.0000	5.2000	+4.000%	42	1,885	-84.038%
2026-06-22	5.0000	5.0000	5.0000	5.0000	+2.881%	2	1,856	-83.400%
2026-06-18	4.8600	4.8600	4.8600	4.8600	-2.800%	5	1,848	-82.922%
2026-06-17	5.0000	5.0000	5.0000	5.0000	+0.402%	10	1,848	-83.400%
2026-06-11	4.9800	4.9800	4.9800	4.9800	-2.353%	1	1,848	-83.333%
2026-06-09	5.1000	5.1000	5.1000	5.1000	-8.929%	1	1,848	-83.725%
2026-06-08	5.7000	5.7000	5.6000	5.6000	-6.667%	4	1,848	-85.179%
2026-06-05	6.0500	6.0500	6.0000	6.0000	-4.762%	2	1,846	-86.167%
2026-06-04	6.0000	6.3000	6.0000	6.3000	+36.957%	2	1,845	-86.825%
2026-05-29	4.5000	4.6000	4.5000	4.6000	-11.538%	261	1,844	-81.957%
2026-05-22	5.2000	5.2000	5.2000	5.2000	-25.714%	51	2,080	-84.038%
2026-05-21	7.0000	7.1000	7.0000	7.0000	-9.091%	15	2,072	-88.143%
2026-05-19	7.8000	7.8000	7.7000	7.7000	+22.222%	2	2,072	-89.221%
2026-05-14	6.5000	6.5000	6.3000	6.3000	+14.338%	81	2,071	-86.825%
2026-05-08	5.5300	5.5500	5.5100	5.5100	+1.848%	9	2,076	-84.936%
2026-05-07	5.4100	5.4100	5.4100	5.4100	+4.440%	1	2,078	-84.658%
2026-05-06	5.1800	5.1800	5.1800	5.1800	-27.042%	10	2,079	-83.977%
2026-05-01	7.9000	7.9000	7.1000	7.1000	-22.826%	18	2,080	-88.310%
2026-04-30	9.2000	9.2000	9.2000	9.2000	0.000%	1	2,080	-90.978%
2026-04-29	9.2000	9.2000	9.2000	9.2000	+1.099%	1	2,080	-90.978%
2026-04-28	9.1000	9.1000	9.1000	9.1000	0.000%	4	2,080	-90.879%
2026-04-27	9.1000	9.1000	9.1000	9.1000	-2.151%	1	2,080	-90.879%
2026-04-23	9.3000	9.3000	9.3000	9.3000	+3.333%	118	2,079	-91.075%
2026-04-22	9.7000	10.7000	9.0000	9.0000	-4.863%	2,188	1,961	-90.778%
2026-04-21	9.5000	9.5000	9.4600	9.4600	-4.925%	2	399	-91.226%
2026-04-20	9.9500	9.9500	9.9500	9.9500	-2.832%	1	399	-91.658%
2026-04-15	10.2000	10.2400	10.2000	10.2400	-0.583%	10	399	-91.895%
2026-04-14	10.4900	10.4900	10.3000	10.3000	-17.600%	13	395	-91.942%
2026-04-06	12.5000	12.5000	12.5000	12.5000	-3.475%	10	405	-93.360%
2026-03-31	12.9500	12.9500	12.9500	12.9500	-7.500%	1	405	-93.591%
2026-03-30	13.6000	14.0000	13.6000	14.0000	+4.089%	9	406	-94.071%
2026-03-27	12.8500	13.6500	12.8500	13.4500	+7.171%	52	414	-93.829%
2026-03-26	12.2500	12.5500	12.2500	12.5500	+12.556%	3	370	-93.386%
2026-03-25	11.3000	11.3000	11.1500	11.1500	-3.043%	3	370	-92.556%
2026-03-24	11.2000	11.6000	11.2000	11.5000	+19.295%	8	370	-92.783%
2026-03-23	9.6400	9.6400	9.6400	9.6400	+39.710%	1	362	-91.390%
2026-03-18	6.9000	6.9000	6.9000	6.9000	+2.222%	1	361	-87.971%
2026-03-16	6.7500	6.7500	6.7500	6.7500	-6.510%	5	361	-87.704%
2026-03-13	7.2000	7.3000	7.0800	7.2200	+2.411%	38	356	-88.504%
2026-03-12	7.1000	7.1000	7.0500	7.0500	+23.684%	71	348	-88.227%
2026-03-11	5.7000	5.7000	5.7000	5.7000	+3.636%	1	283	-85.439%
2026-03-10	5.5000	5.5000	5.4500	5.5000	+12.936%	12	282	-84.909%
2026-03-05	4.5000	4.8700	4.5000	4.8700	+3.178%	2	289	-82.957%
2026-03-03	4.7000	4.7200	4.6500	4.7200	+63.322%	7	288	-82.415%
2026-02-20	2.8900	2.8900	2.8900	2.8900	-12.424%	1	282	-71.280%
2026-02-10	3.4400	3.4400	3.3000	3.3000	-17.500%	16	282	-74.848%
2026-02-09	4.0000	4.0000	4.0000	4.0000	+10.803%	10	283	-79.250%
2026-02-06	3.6000	3.6100	3.6000	3.6100	-22.532%	11	286	-77.008%
2026-02-05	4.2500	4.6600	4.2500	4.6600	+124.038%	3	282	-82.189%
2026-02-04	2.0800	2.0800	2.0800	2.0800	-10.345%	1	280	-60.096%
2026-02-03	2.3200	2.3200	2.3200	2.3200	+7.907%	14	280	-64.224%
2026-01-20	2.1500	2.1500	2.1500	2.1500	-15.686%	2	280	-61.395%
2026-01-15	2.5500	2.5500	2.5500	2.5500	+26.866%	6	280	-67.451%
2026-01-13	2.0100	2.0100	2.0100	2.0100	-33.000%	5	280	-58.706%
2026-01-05	3.0000	3.0000	3.0000	3.0000	-25.000%	2	282	-72.333%
2026-01-02	4.0000	4.0000	4.0000	4.0000	+15.942%	3	282	-79.250%
2025-12-31	3.4500	3.4500	3.4500	3.4500	+5.828%	1	281	-75.942%
2025-12-29	3.2600	3.2600	3.2600	3.2600	-1.212%	10	281	-74.540%
2025-12-26	3.3000	3.3000	3.3000	3.3000	+3.774%	1	271	-74.848%
2025-12-22	3.1800	3.1800	3.1800	3.1800	-24.286%	1	273	-73.899%
2025-12-18	4.2000	4.2000	4.2000	4.2000	+12.601%	1	273	-80.238%
2025-12-17	3.4500	3.7900	3.4500	3.7300	-0.267%	48	274	-77.748%
2025-12-11	3.7400	3.7400	3.7400	3.7400	-24.291%	1	266	-77.807%
2025-12-02	5.0000	5.0000	4.9400	4.9400	-18.347%	3	266	-83.198%
2025-12-01	6.0500	6.0500	6.0500	6.0500	+11.418%	1	268	-86.281%
2025-11-28	5.6000	5.6000	5.4300	5.4300	-23.521%	4	267	-84.715%
2025-11-17	6.8400	7.1000	6.8400	7.1000	+4.412%	24	267	-88.310%
2025-11-06	6.8200	6.8200	6.8000	6.8000	+10.032%	3	264	-87.794%
2025-10-24	6.1800	6.1800	6.1800	6.1800	+5.641%	1	262	-86.570%
2025-10-22	5.8500	5.8500	5.8500	5.8500	-13.971%	10	262	-85.812%
2025-10-14	6.8000	6.9500	6.8000	6.8000	-5.687%	29	252	-87.794%
2025-10-10	6.8600	7.2100	6.8600	7.2100	+19.174%	2	228	-88.488%
2025-10-09	6.0500	6.0500	6.0500	6.0500	-0.820%	1	228	-86.281%
2025-10-08	6.1000	6.1000	6.1000	6.1000	-4.688%	1	227	-86.393%
2025-10-07	6.4000	6.4000	6.4000	6.4000	-4.903%	1	226	-87.031%
2025-10-03	6.7300	6.7300	6.7300	6.7300	-2.464%	2	226	-87.667%
2025-09-29	8.8200	8.8200	6.9000	6.9000	-9.804%	3	225	-87.971%
2025-09-26	7.6000	7.6500	7.6000	7.6500	+6.993%	5	225	-89.150%
2025-09-16	7.1500	7.1500	7.1500	7.1500	-7.742%	1	222	-88.392%
2025-09-12	7.7500	7.7500	7.7500	7.7500	+10.714%	1	222	-89.290%
2025-09-09	7.0000	7.0000	7.0000	7.0000	-0.709%	1	221	-88.143%
2025-09-05	7.0500	7.0500	7.0500	7.0500	-0.424%	1	222	-88.227%
2025-09-04	7.0500	7.0800	7.0500	7.0800	+8.923%	2	221	-88.277%
2025-08-29	6.5000	6.5000	6.5000	6.5000	-4.412%	1	221	-87.231%
2025-08-22	6.8500	6.8500	6.8000	6.8000	-7.483%	6	221	-87.794%
2025-08-20	7.3500	7.3500	7.3500	7.3500	0.000%	2	217	-88.707%
2025-08-19	7.4000	7.4000	7.3500	7.3500	+4.255%	22	219	-88.707%
2025-08-18	7.0500	7.0500	7.0500	7.0500	-6.623%	2	209	-88.227%
2025-08-14	7.5500	7.5500	7.5500	7.5500	+3.709%	1	211	-89.007%
2025-08-04	7.2800	7.2800	7.2800	7.2800	-2.019%	1	211	-88.599%
2025-08-01	7.4300	7.4300	7.4300	7.4300	+12.236%	10	210	-88.829%
2025-07-30	6.6500	6.7000	6.6200	6.6200	-22.118%	12	220	-87.462%
2025-07-16	8.1200	9.1500	8.1200	8.5000	+14.865%	7	221	-90.235%
2025-07-11	7.2500	7.4000	7.2500	7.4000	+5.714%	31	223	-88.784%
2025-07-10	7.5200	7.9000	7.0000	7.0000	-20.635%	5	211	-88.143%
2025-07-08	8.8200	8.8200	8.8200	8.8200	+1.965%	2	211	-90.590%
2025-07-07	8.6500	8.6500	8.6500	8.6500	+4.848%	5	213	-90.405%
2025-07-03	8.2500	8.3900	8.2500	8.2500	-0.602%	5	219	-89.939%
2025-07-02	8.3000	8.3000	8.3000	8.3000	-8.084%	75	219	-90.000%
2025-07-01	8.9100	9.0300	8.9100	9.0300	-8.325%	6	204	-90.808%
2025-06-27	9.7500	9.8500	9.7500	9.8500	-4.369%	13	206	-91.574%
2025-06-26	10.9700	10.9700	10.3000	10.3000	-8.930%	3	204	-91.942%
2025-06-25	11.3100	11.3100	11.3100	11.3100	+1.344%	45	203	-92.661%
2025-06-23	11.8000	11.8000	11.1600	11.1600	-8.674%	4	203	-92.563%
2025-06-20	12.2200	12.2200	12.2200	12.2200	-0.731%	4	206	-93.208%
2025-06-16	12.3100	12.3100	12.3100	12.3100	-13.310%	1	208	-93.258%
2025-06-12	14.2000	14.2000	14.2000	14.2000	+4.952%	1	208	-94.155%
2025-06-11	13.5300	13.5300	13.5000	13.5300	-2.451%	4	209	-93.865%
2025-06-09	13.0900	13.8700	13.0900	13.8700	-3.345%	2	205	-94.016%
2025-06-06	14.3500	14.3500	14.3500	14.3500	+4.212%	6	203	-94.216%
2025-06-05	13.7700	13.7700	13.7700	13.7700	-6.770%	1	200	-93.972%
2025-05-30	14.7700	14.7700	14.7700	14.7700	-3.904%	2	199	-94.381%
2025-05-28	15.3700	15.3700	15.3700	15.3700	-2.598%	1	198	-94.600%
2025-05-20	15.7600	15.7800	15.7600	15.7800	-1.375%	4	197	-94.740%
2025-05-19	16.0000	16.0000	16.0000	16.0000	-1.538%	4	197	-94.813%
2025-05-16	16.2500	16.2500	16.2500	16.2500	+4.502%	4	196	-94.892%
2025-05-13	15.5500	15.5500	15.5500	15.5500	-2.078%	1	194	-94.662%
2025-05-12	15.8800	15.8800	15.8800	15.8800	-13.602%	1	195	-94.773%
2025-05-08	18.3800	18.3800	18.3800	18.3800	-8.829%	1	194	-95.484%
2025-04-28	19.9900	20.1600	19.7000	20.1600	-9.312%	9	194	-95.883%
2025-04-08	22.2400	22.2400	22.2300	22.2300	+0.271%	2	195	-96.266%
2025-04-04	22.1700	22.1700	22.1700	22.1700	+17.863%	2	196	-96.256%
2025-04-03	18.8100	18.8100	18.8100	18.8100	+23.750%	2	196	-95.587%
2025-03-27	15.4600	15.5500	15.2000	15.2000	-2.875%	23	194	-94.539%
2025-03-26	15.6200	15.6500	15.6200	15.6500	+3.780%	13	181	-94.696%
2025-03-25	15.0700	15.0800	15.0700	15.0800	-0.659%	4	181	-94.496%
2025-03-21	15.1800	15.1800	15.1800	15.1800	-3.741%	2	177	-94.532%
2025-03-12	15.7700	15.7700	15.7700	15.7700	+15.786%	14	176	-94.737%
2025-03-10	13.6200	13.6200	13.6200	13.6200	-1.304%	2	162	-93.906%
2025-03-07	13.8000	13.8000	13.8000	13.8000	-8.000%	4	162	-93.986%
2025-03-04	14.7400	15.3000	14.7400	15.0000	+3.448%	44	166	-94.467%
2025-03-03	13.8000	14.5000	13.8000	14.5000	+9.434%	31	128	-94.276%
2025-02-24	13.2500	13.2500	13.2500	13.2500	-4.676%	20	109	-93.736%
2025-02-20	13.9500	13.9500	13.9000	13.9000	+2.963%	10	109	-94.029%
2025-02-18	13.9000	13.9000	13.5000	13.5000	-10.120%	63	99	-93.852%
2025-02-05	15.0200	15.0200	15.0200	15.0200	+0.133%	40	94	-94.474%
2025-02-04	14.6000	15.0000	14.4700	15.0000	+32.042%	6	54	-94.467%
2025-02-03	11.3600	11.3600	11.3600	11.3600	+9.758%	1	48	-92.694%
2025-01-30	10.3500	10.3500	10.3500	10.3500	-6.757%	2	49	-91.981%
2025-01-29	11.1000	11.1000	11.1000	11.1000	+0.452%	10	51	-92.523%
2025-01-27	11.0500	11.0500	11.0500	11.0500	-9.869%	10	61	-92.489%
2025-01-21	12.2600	12.2600	12.2600	12.2600	-3.465%	1	51	-93.230%
2025-01-17	12.7000	12.7000	12.7000	12.7000	-7.837%	2	52	-93.465%
2025-01-13	13.7800	13.7800	13.7800	13.7800	+2.074%	2	52	-93.977%
2025-01-10	13.5000	13.5000	13.5000	13.5000	-7.407%	20	50	-93.852%
2025-01-08	14.5800	14.5800	14.5800	14.5800	+16.640%	1	39	-94.307%
2024-12-13	12.3000	12.5000	12.3000	12.5000	+1.215%	6	39	-93.360%
2024-12-12	12.2000	12.3800	12.1900	12.3500	0.000%	18	42	-93.279%
2024-12-09	12.3500	12.3500	12.3500	12.3500	-10.830%	2	38	-93.279%
2024-12-03	13.8500	13.8500	13.8500	13.8500	-7.047%	1	38	-94.007%
2024-11-26	14.8000	14.9000	14.8000	14.9000	+5.449%	2	38	-94.430%
2024-11-25	14.3000	14.3000	14.1300	14.1300	-18.324%	3	38	-94.126%
2024-11-18	17.3000	17.3000	17.3000	17.3000	-5.413%	1	35	-95.202%
2024-11-12	18.0000	18.2900	18.0000	18.2900	+12.901%	7	34	-95.462%
2024-11-07	16.2000	16.2000	16.2000	16.2000	-1.759%	8	39	-94.877%
2024-11-04	16.3200	16.4900	16.3200	16.4900	+2.422%	7	31	-94.967%
2024-11-01	16.0600	16.1000	16.0600	16.1000	+2.287%	4	25	-94.845%
2024-10-31	16.0000	16.6900	13.8500	15.7400	+48.491%	19	23	-94.727%
2024-10-28	10.7500	10.7500	10.5000	10.6000	+0.856%	4	11	-92.170%
2024-10-25	10.5100	10.5100	10.5100	10.5100	+0.095%	2	8	-92.103%
2024-10-21	10.5000	10.5000	10.5000	10.5000	+16.022%	1	7	-92.095%
2024-10-11	10.1500	10.1500	9.0500	9.0500	-5.729%	4	6	-90.829%
2024-10-10	9.6000	9.6000	9.6000	9.6000	-1.538%	1	6	-91.354%
2024-10-08	9.7500	9.7500	9.7500	9.7500	+1.351%	1	5	-91.487%
2024-10-03	9.6200	9.6200	9.6200	9.6200	+0.944%	1	4	-91.372%
2024-09-24	9.5300	9.5300	9.5300	9.5300	-12.569%	1	3	-91.291%
2024-09-23	10.9000	10.9000	10.9000	10.9000	0.000%	2	2	-92.385%