Dark

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

EOD

Jul 8, 2026

5.30+3.922%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	5.2500	5.3000	5.2500	5.3000	+3.922%	2	1,888	0.000%
2026-07-02	5.1000	5.1000	5.1000	5.1000	-20.313%	1	1,888	+3.922%
2026-06-30	6.4000	6.4000	6.4000	6.4000	+4.918%	1	1,888	-17.188%
2026-06-29	6.1000	6.1000	6.1000	6.1000	+10.909%	3	1,888	-13.115%
2026-06-26	5.5000	5.5000	5.5000	5.5000	0.000%	2	1,885	-3.636%
2026-06-25	5.5000	5.5000	5.5000	5.5000	+5.769%	1	1,886	-3.636%
2026-06-24	5.0000	5.2000	5.0000	5.2000	+4.000%	42	1,885	+1.923%
2026-06-22	5.0000	5.0000	5.0000	5.0000	+2.881%	2	1,856	+6.000%
2026-06-18	4.8600	4.8600	4.8600	4.8600	-2.800%	5	1,848	+9.053%
2026-06-17	5.0000	5.0000	5.0000	5.0000	+0.402%	10	1,848	+6.000%
2026-06-11	4.9800	4.9800	4.9800	4.9800	-2.353%	1	1,848	+6.426%
2026-06-09	5.1000	5.1000	5.1000	5.1000	-8.929%	1	1,848	+3.922%
2026-06-08	5.7000	5.7000	5.6000	5.6000	-6.667%	4	1,848	-5.357%
2026-06-05	6.0500	6.0500	6.0000	6.0000	-4.762%	2	1,846	-11.667%
2026-06-04	6.0000	6.3000	6.0000	6.3000	+36.957%	2	1,845	-15.873%
2026-05-29	4.5000	4.6000	4.5000	4.6000	-11.538%	261	1,844	+15.217%
2026-05-22	5.2000	5.2000	5.2000	5.2000	-25.714%	51	2,080	+1.923%
2026-05-21	7.0000	7.1000	7.0000	7.0000	-9.091%	15	2,072	-24.286%
2026-05-19	7.8000	7.8000	7.7000	7.7000	+22.222%	2	2,072	-31.169%
2026-05-14	6.5000	6.5000	6.3000	6.3000	+14.338%	81	2,071	-15.873%
2026-05-08	5.5300	5.5500	5.5100	5.5100	+1.848%	9	2,076	-3.811%
2026-05-07	5.4100	5.4100	5.4100	5.4100	+4.440%	1	2,078	-2.033%
2026-05-06	5.1800	5.1800	5.1800	5.1800	-27.042%	10	2,079	+2.317%
2026-05-01	7.9000	7.9000	7.1000	7.1000	-22.826%	18	2,080	-25.352%
2026-04-30	9.2000	9.2000	9.2000	9.2000	0.000%	1	2,080	-42.391%
2026-04-29	9.2000	9.2000	9.2000	9.2000	+1.099%	1	2,080	-42.391%
2026-04-28	9.1000	9.1000	9.1000	9.1000	0.000%	4	2,080	-41.758%
2026-04-27	9.1000	9.1000	9.1000	9.1000	-2.151%	1	2,080	-41.758%
2026-04-23	9.3000	9.3000	9.3000	9.3000	+3.333%	118	2,079	-43.011%
2026-04-22	9.7000	10.7000	9.0000	9.0000	-4.863%	2,188	1,961	-41.111%
2026-04-21	9.5000	9.5000	9.4600	9.4600	-4.925%	2	399	-43.975%
2026-04-20	9.9500	9.9500	9.9500	9.9500	-2.832%	1	399	-46.734%
2026-04-15	10.2000	10.2400	10.2000	10.2400	-0.583%	10	399	-48.242%
2026-04-14	10.4900	10.4900	10.3000	10.3000	-17.600%	13	395	-48.544%
2026-04-06	12.5000	12.5000	12.5000	12.5000	-3.475%	10	405	-57.600%
2026-03-31	12.9500	12.9500	12.9500	12.9500	-7.500%	1	405	-59.073%
2026-03-30	13.6000	14.0000	13.6000	14.0000	+4.089%	9	406	-62.143%
2026-03-27	12.8500	13.6500	12.8500	13.4500	+7.171%	52	414	-60.595%
2026-03-26	12.2500	12.5500	12.2500	12.5500	+12.556%	3	370	-57.769%
2026-03-25	11.3000	11.3000	11.1500	11.1500	-3.043%	3	370	-52.466%
2026-03-24	11.2000	11.6000	11.2000	11.5000	+19.295%	8	370	-53.913%
2026-03-23	9.6400	9.6400	9.6400	9.6400	+39.710%	1	362	-45.021%
2026-03-18	6.9000	6.9000	6.9000	6.9000	+2.222%	1	361	-23.188%
2026-03-16	6.7500	6.7500	6.7500	6.7500	-6.510%	5	361	-21.481%
2026-03-13	7.2000	7.3000	7.0800	7.2200	+2.411%	38	356	-26.593%
2026-03-12	7.1000	7.1000	7.0500	7.0500	+23.684%	71	348	-24.823%
2026-03-11	5.7000	5.7000	5.7000	5.7000	+3.636%	1	283	-7.018%
2026-03-10	5.5000	5.5000	5.4500	5.5000	+12.936%	12	282	-3.636%
2026-03-05	4.5000	4.8700	4.5000	4.8700	+3.178%	2	289	+8.830%
2026-03-03	4.7000	4.7200	4.6500	4.7200	+63.322%	7	288	+12.288%
2026-02-20	2.8900	2.8900	2.8900	2.8900	-12.424%	1	282	+83.391%
2026-02-10	3.4400	3.4400	3.3000	3.3000	-17.500%	16	282	+60.606%
2026-02-09	4.0000	4.0000	4.0000	4.0000	+10.803%	10	283	+32.500%
2026-02-06	3.6000	3.6100	3.6000	3.6100	-22.532%	11	286	+46.814%
2026-02-05	4.2500	4.6600	4.2500	4.6600	+124.038%	3	282	+13.734%
2026-02-04	2.0800	2.0800	2.0800	2.0800	-10.345%	1	280	+154.808%
2026-02-03	2.3200	2.3200	2.3200	2.3200	+7.907%	14	280	+128.448%
2026-01-20	2.1500	2.1500	2.1500	2.1500	-15.686%	2	280	+146.512%
2026-01-15	2.5500	2.5500	2.5500	2.5500	+26.866%	6	280	+107.843%
2026-01-13	2.0100	2.0100	2.0100	2.0100	-33.000%	5	280	+163.682%
2026-01-05	3.0000	3.0000	3.0000	3.0000	-25.000%	2	282	+76.667%
2026-01-02	4.0000	4.0000	4.0000	4.0000	+15.942%	3	282	+32.500%
2025-12-31	3.4500	3.4500	3.4500	3.4500	+5.828%	1	281	+53.623%
2025-12-29	3.2600	3.2600	3.2600	3.2600	-1.212%	10	281	+62.577%
2025-12-26	3.3000	3.3000	3.3000	3.3000	+3.774%	1	271	+60.606%
2025-12-22	3.1800	3.1800	3.1800	3.1800	-24.286%	1	273	+66.667%
2025-12-18	4.2000	4.2000	4.2000	4.2000	+12.601%	1	273	+26.190%
2025-12-17	3.4500	3.7900	3.4500	3.7300	-0.267%	48	274	+42.091%
2025-12-11	3.7400	3.7400	3.7400	3.7400	-24.291%	1	266	+41.711%
2025-12-02	5.0000	5.0000	4.9400	4.9400	-18.347%	3	266	+7.287%
2025-12-01	6.0500	6.0500	6.0500	6.0500	+11.418%	1	268	-12.397%
2025-11-28	5.6000	5.6000	5.4300	5.4300	-23.521%	4	267	-2.394%
2025-11-17	6.8400	7.1000	6.8400	7.1000	+4.412%	24	267	-25.352%
2025-11-06	6.8200	6.8200	6.8000	6.8000	+10.032%	3	264	-22.059%
2025-10-24	6.1800	6.1800	6.1800	6.1800	+5.641%	1	262	-14.239%
2025-10-22	5.8500	5.8500	5.8500	5.8500	-13.971%	10	262	-9.402%
2025-10-14	6.8000	6.9500	6.8000	6.8000	-5.687%	29	252	-22.059%
2025-10-10	6.8600	7.2100	6.8600	7.2100	+19.174%	2	228	-26.491%
2025-10-09	6.0500	6.0500	6.0500	6.0500	-0.820%	1	228	-12.397%
2025-10-08	6.1000	6.1000	6.1000	6.1000	-4.688%	1	227	-13.115%
2025-10-07	6.4000	6.4000	6.4000	6.4000	-4.903%	1	226	-17.188%
2025-10-03	6.7300	6.7300	6.7300	6.7300	-2.464%	2	226	-21.248%
2025-09-29	8.8200	8.8200	6.9000	6.9000	-9.804%	3	225	-23.188%
2025-09-26	7.6000	7.6500	7.6000	7.6500	+6.993%	5	225	-30.719%
2025-09-16	7.1500	7.1500	7.1500	7.1500	-7.742%	1	222	-25.874%
2025-09-12	7.7500	7.7500	7.7500	7.7500	+10.714%	1	222	-31.613%
2025-09-09	7.0000	7.0000	7.0000	7.0000	-0.709%	1	221	-24.286%
2025-09-05	7.0500	7.0500	7.0500	7.0500	-0.424%	1	222	-24.823%
2025-09-04	7.0500	7.0800	7.0500	7.0800	+8.923%	2	221	-25.141%
2025-08-29	6.5000	6.5000	6.5000	6.5000	-4.412%	1	221	-18.462%
2025-08-22	6.8500	6.8500	6.8000	6.8000	-7.483%	6	221	-22.059%
2025-08-20	7.3500	7.3500	7.3500	7.3500	0.000%	2	217	-27.891%
2025-08-19	7.4000	7.4000	7.3500	7.3500	+4.255%	22	219	-27.891%
2025-08-18	7.0500	7.0500	7.0500	7.0500	-6.623%	2	209	-24.823%
2025-08-14	7.5500	7.5500	7.5500	7.5500	+3.709%	1	211	-29.801%
2025-08-04	7.2800	7.2800	7.2800	7.2800	-2.019%	1	211	-27.198%
2025-08-01	7.4300	7.4300	7.4300	7.4300	+12.236%	10	210	-28.668%
2025-07-30	6.6500	6.7000	6.6200	6.6200	-22.118%	12	220	-19.940%
2025-07-16	8.1200	9.1500	8.1200	8.5000	+14.865%	7	221	-37.647%
2025-07-11	7.2500	7.4000	7.2500	7.4000	+5.714%	31	223	-28.378%
2025-07-10	7.5200	7.9000	7.0000	7.0000	-20.635%	5	211	-24.286%
2025-07-08	8.8200	8.8200	8.8200	8.8200	+1.965%	2	211	-39.909%
2025-07-07	8.6500	8.6500	8.6500	8.6500	+4.848%	5	213	-38.728%
2025-07-03	8.2500	8.3900	8.2500	8.2500	-0.602%	5	219	-35.758%
2025-07-02	8.3000	8.3000	8.3000	8.3000	-8.084%	75	219	-36.145%
2025-07-01	8.9100	9.0300	8.9100	9.0300	-8.325%	6	204	-41.307%
2025-06-27	9.7500	9.8500	9.7500	9.8500	-4.369%	13	206	-46.193%
2025-06-26	10.9700	10.9700	10.3000	10.3000	-8.930%	3	204	-48.544%
2025-06-25	11.3100	11.3100	11.3100	11.3100	+1.344%	45	203	-53.139%
2025-06-23	11.8000	11.8000	11.1600	11.1600	-8.674%	4	203	-52.509%
2025-06-20	12.2200	12.2200	12.2200	12.2200	-0.731%	4	206	-56.628%
2025-06-16	12.3100	12.3100	12.3100	12.3100	-13.310%	1	208	-56.946%
2025-06-12	14.2000	14.2000	14.2000	14.2000	+4.952%	1	208	-62.676%
2025-06-11	13.5300	13.5300	13.5000	13.5300	-2.451%	4	209	-60.828%
2025-06-09	13.0900	13.8700	13.0900	13.8700	-3.345%	2	205	-61.788%
2025-06-06	14.3500	14.3500	14.3500	14.3500	+4.212%	6	203	-63.066%
2025-06-05	13.7700	13.7700	13.7700	13.7700	-6.770%	1	200	-61.511%
2025-05-30	14.7700	14.7700	14.7700	14.7700	-3.904%	2	199	-64.116%
2025-05-28	15.3700	15.3700	15.3700	15.3700	-2.598%	1	198	-65.517%
2025-05-20	15.7600	15.7800	15.7600	15.7800	-1.375%	4	197	-66.413%
2025-05-19	16.0000	16.0000	16.0000	16.0000	-1.538%	4	197	-66.875%
2025-05-16	16.2500	16.2500	16.2500	16.2500	+4.502%	4	196	-67.385%
2025-05-13	15.5500	15.5500	15.5500	15.5500	-2.078%	1	194	-65.916%
2025-05-12	15.8800	15.8800	15.8800	15.8800	-13.602%	1	195	-66.625%
2025-05-08	18.3800	18.3800	18.3800	18.3800	-8.829%	1	194	-71.164%
2025-04-28	19.9900	20.1600	19.7000	20.1600	-9.312%	9	194	-73.710%
2025-04-08	22.2400	22.2400	22.2300	22.2300	+0.271%	2	195	-76.158%
2025-04-04	22.1700	22.1700	22.1700	22.1700	+17.863%	2	196	-76.094%
2025-04-03	18.8100	18.8100	18.8100	18.8100	+23.750%	2	196	-71.823%
2025-03-27	15.4600	15.5500	15.2000	15.2000	-2.875%	23	194	-65.132%
2025-03-26	15.6200	15.6500	15.6200	15.6500	+3.780%	13	181	-66.134%
2025-03-25	15.0700	15.0800	15.0700	15.0800	-0.659%	4	181	-64.854%
2025-03-21	15.1800	15.1800	15.1800	15.1800	-3.741%	2	177	-65.086%
2025-03-12	15.7700	15.7700	15.7700	15.7700	+15.786%	14	176	-66.392%
2025-03-10	13.6200	13.6200	13.6200	13.6200	-1.304%	2	162	-61.087%
2025-03-07	13.8000	13.8000	13.8000	13.8000	-8.000%	4	162	-61.594%
2025-03-04	14.7400	15.3000	14.7400	15.0000	+3.448%	44	166	-64.667%
2025-03-03	13.8000	14.5000	13.8000	14.5000	+9.434%	31	128	-63.448%
2025-02-24	13.2500	13.2500	13.2500	13.2500	-4.676%	20	109	-60.000%
2025-02-20	13.9500	13.9500	13.9000	13.9000	+2.963%	10	109	-61.871%
2025-02-18	13.9000	13.9000	13.5000	13.5000	-10.120%	63	99	-60.741%
2025-02-05	15.0200	15.0200	15.0200	15.0200	+0.133%	40	94	-64.714%
2025-02-04	14.6000	15.0000	14.4700	15.0000	+32.042%	6	54	-64.667%
2025-02-03	11.3600	11.3600	11.3600	11.3600	+9.758%	1	48	-53.345%
2025-01-30	10.3500	10.3500	10.3500	10.3500	-6.757%	2	49	-48.792%
2025-01-29	11.1000	11.1000	11.1000	11.1000	+0.452%	10	51	-52.252%
2025-01-27	11.0500	11.0500	11.0500	11.0500	-9.869%	10	61	-52.036%
2025-01-21	12.2600	12.2600	12.2600	12.2600	-3.465%	1	51	-56.770%
2025-01-17	12.7000	12.7000	12.7000	12.7000	-7.837%	2	52	-58.268%
2025-01-13	13.7800	13.7800	13.7800	13.7800	+2.074%	2	52	-61.538%
2025-01-10	13.5000	13.5000	13.5000	13.5000	-7.407%	20	50	-60.741%
2025-01-08	14.5800	14.5800	14.5800	14.5800	+16.640%	1	39	-63.649%
2024-12-13	12.3000	12.5000	12.3000	12.5000	+1.215%	6	39	-57.600%
2024-12-12	12.2000	12.3800	12.1900	12.3500	0.000%	18	42	-57.085%
2024-12-09	12.3500	12.3500	12.3500	12.3500	-10.830%	2	38	-57.085%
2024-12-03	13.8500	13.8500	13.8500	13.8500	-7.047%	1	38	-61.733%
2024-11-26	14.8000	14.9000	14.8000	14.9000	+5.449%	2	38	-64.430%
2024-11-25	14.3000	14.3000	14.1300	14.1300	-18.324%	3	38	-62.491%
2024-11-18	17.3000	17.3000	17.3000	17.3000	-5.413%	1	35	-69.364%
2024-11-12	18.0000	18.2900	18.0000	18.2900	+12.901%	7	34	-71.022%
2024-11-07	16.2000	16.2000	16.2000	16.2000	-1.759%	8	39	-67.284%
2024-11-04	16.3200	16.4900	16.3200	16.4900	+2.422%	7	31	-67.859%
2024-11-01	16.0600	16.1000	16.0600	16.1000	+2.287%	4	25	-67.081%
2024-10-31	16.0000	16.6900	13.8500	15.7400	+48.491%	19	23	-66.328%
2024-10-28	10.7500	10.7500	10.5000	10.6000	+0.856%	4	11	-50.000%
2024-10-25	10.5100	10.5100	10.5100	10.5100	+0.095%	2	8	-49.572%
2024-10-21	10.5000	10.5000	10.5000	10.5000	+16.022%	1	7	-49.524%
2024-10-11	10.1500	10.1500	9.0500	9.0500	-5.729%	4	6	-41.436%
2024-10-10	9.6000	9.6000	9.6000	9.6000	-1.538%	1	6	-44.792%
2024-10-08	9.7500	9.7500	9.7500	9.7500	+1.351%	1	5	-45.641%
2024-10-03	9.6200	9.6200	9.6200	9.6200	+0.944%	1	4	-44.906%
2024-09-24	9.5300	9.5300	9.5300	9.5300	-12.569%	1	3	-44.386%
2024-09-23	10.9000	10.9000	10.9000	10.9000	0.000%	2	2	-51.376%