Dark

EL20270115P80
EL Jan 15 2027 80.00 Put (EL270115P00080000)
option OPRA

EOD

Jul 9, 2026

9.55-0.521%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	9.5100	9.5500	9.5100	9.5500	-0.521%	2	4,236	0.000%
2026-07-08	9.6000	9.6000	9.6000	9.6000	+7.263%	2	4,237	-0.521%
2026-07-06	8.9500	8.9500	8.9500	8.9500	-20.444%	4	4,235	+6.704%
2026-06-30	10.9000	11.2500	10.9000	11.2500	+4.167%	3	4,239	-15.111%
2026-06-29	10.8000	10.8000	10.8000	10.8000	+51.049%	1	4,236	-11.574%
2026-06-15	7.1500	7.1500	7.1500	7.1500	-25.521%	6	4,237	+33.566%
2026-06-08	9.6000	9.6000	9.5000	9.6000	-6.796%	17	4,231	-0.521%
2026-06-05	10.3000	10.3000	10.3000	10.3000	-1.905%	1	4,231	-7.282%
2026-06-04	10.5000	10.5000	10.5000	10.5000	+2.941%	5	4,230	-9.048%
2026-06-03	10.2000	10.2000	10.2000	10.2000	+20.000%	5	4,230	-6.373%
2026-05-22	8.5000	8.5000	8.5000	8.5000	-28.571%	5	4,230	+12.353%
2026-05-21	11.9000	11.9000	11.9000	11.9000	-2.459%	9	4,221	-19.748%
2026-05-20	12.2000	12.2000	12.2000	12.2000	+7.965%	1	4,221	-21.721%
2026-05-18	11.2000	11.3000	10.8000	11.3000	+9.709%	4	4,221	-15.487%
2026-05-13	10.3000	10.3000	10.3000	10.3000	+5.102%	1	4,221	-7.282%
2026-05-12	10.4000	10.4000	9.8000	9.8000	-6.667%	10	4,211	-2.551%
2026-05-11	10.5000	10.5000	10.5000	10.5000	-13.793%	1	4,211	-9.048%
2026-05-04	12.1800	12.1800	12.1800	12.1800	+15.779%	1	4,210	-21.593%
2026-05-01	10.5200	10.5200	10.5200	10.5200	-22.930%	1	4,210	-9.221%
2026-04-30	13.6500	13.6500	13.6500	13.6500	-3.738%	320	4,210	-30.037%
2026-04-21	14.2000	14.2000	14.1800	14.1800	-6.711%	2	3,890	-32.652%
2026-04-15	15.4000	15.4000	15.2000	15.2000	-13.143%	5	3,890	-37.171%
2026-04-08	17.3000	17.5000	17.2000	17.5000	-4.372%	40	3,891	-45.429%
2026-04-06	18.6500	18.6500	18.3000	18.3000	+8.929%	7	3,852	-47.814%
2026-04-01	16.8000	16.9000	16.8000	16.8000	-16.832%	19	3,848	-43.155%
2026-03-30	20.2000	20.2000	20.2000	20.2000	+1.355%	1	3,848	-52.723%
2026-03-27	19.9300	19.9300	19.9300	19.9300	+17.235%	2	3,849	-52.082%
2026-03-26	17.0000	17.0000	17.0000	17.0000	+2.719%	1	3,851	-43.824%
2026-03-25	17.0000	17.0000	16.5500	16.5500	-5.966%	22	3,850	-42.296%
2026-03-24	15.0000	17.6000	15.0000	17.6000	+68.421%	3	3,851	-45.739%
2026-03-23	10.4500	10.4500	10.4500	10.4500	-11.064%	1	3,849	-8.612%
2026-03-19	11.6500	11.7500	11.6500	11.7500	+11.905%	2	3,848	-18.723%
2026-03-18	10.6500	10.6500	10.5000	10.5000	-4.110%	15	3,848	-9.048%
2026-03-13	11.0000	11.0700	10.9500	10.9500	+0.459%	4	3,837	-12.785%
2026-03-12	11.0500	11.0500	10.9000	10.9000	+41.192%	56	3,836	-12.385%
2026-03-05	7.7200	7.7200	7.7200	7.7200	+4.324%	1	3,834	+23.705%
2026-03-03	7.4000	7.4000	7.4000	7.4000	+64.444%	2	3,833	+29.054%
2026-02-25	4.9400	4.9400	4.5000	4.5000	+4.651%	4	3,834	+112.222%
2026-02-24	4.2500	4.3000	4.2500	4.3000	-5.495%	3	3,834	+122.093%
2026-02-23	4.4500	4.5500	4.4500	4.5500	-11.650%	2	3,834	+109.890%
2026-02-13	5.1500	5.1500	5.1500	5.1500	-2.462%	1	3,837	+85.437%
2026-02-12	4.9800	5.2800	4.9800	5.2800	-2.403%	6	3,837	+80.871%
2026-02-10	5.8800	5.9000	5.4100	5.4100	-18.030%	5	3,833	+76.525%
2026-02-09	6.3500	6.6000	6.1500	6.6000	+12.821%	9	3,832	+44.697%
2026-02-06	5.8500	5.8500	5.8500	5.8500	-19.421%	2	3,823	+63.248%
2026-02-05	7.2600	7.2600	7.2600	7.2600	+96.216%	1	3,823	+31.543%
2026-02-04	3.8000	3.8000	3.7000	3.7000	-6.329%	3	3,822	+158.108%
2026-01-28	3.9500	3.9500	3.9500	3.9500	-3.659%	1	3,824	+141.772%
2026-01-26	4.1000	4.1000	4.1000	4.1000	-5.963%	10	3,824	+132.927%
2026-01-20	4.3600	4.3600	4.3600	4.3600	+6.083%	1	3,834	+119.037%
2026-01-16	4.1100	4.1100	4.1100	4.1100	-25.273%	4	3,831	+132.360%
2026-01-08	5.5000	5.5000	5.5000	5.5000	-4.348%	10	3,831	+73.636%
2026-01-07	5.7500	5.7500	5.7500	5.7500	+25.000%	2	3,841	+66.087%
2026-01-05	4.6000	4.6000	4.6000	4.6000	-20.690%	2	3,840	+107.609%
2025-12-31	5.8000	5.8000	5.8000	5.8000	-8.805%	1	3,840	+64.655%
2025-12-16	6.3600	6.3600	6.3600	6.3600	-0.935%	1	3,840	+50.157%
2025-12-11	6.4200	6.4200	6.4200	6.4200	+12.632%	1	3,841	+48.754%
2025-12-10	6.1500	6.1500	5.7000	5.7000	-11.628%	19	3,842	+67.544%
2025-12-08	6.4500	6.4500	6.4500	6.4500	-6.114%	1	3,823	+48.062%
2025-12-04	6.9800	6.9800	6.8700	6.8700	-19.176%	2	3,824	+39.010%
2025-12-01	8.5000	8.5000	8.5000	8.5000	0.000%	4	3,824	+12.353%
2025-11-26	8.5000	8.5000	8.5000	8.5000	-21.659%	3	3,825	+12.353%
2025-11-20	10.8500	10.8500	10.8500	10.8500	-3.125%	1	3,825	-11.982%
2025-11-19	11.2000	11.2000	11.2000	11.2000	+11.443%	5	3,826	-14.732%
2025-11-10	10.0500	10.0500	10.0500	10.0500	-5.899%	2	3,826	-4.975%
2025-11-06	10.6800	10.6800	10.6800	10.6800	+5.743%	1	3,824	-10.581%
2025-11-04	10.1000	10.1000	10.1000	10.1000	+7.561%	11	3,823	-5.446%
2025-10-30	9.5000	9.5000	9.3900	9.3900	+6.705%	3	3,814	+1.704%
2025-10-24	8.8000	8.8000	8.8000	8.8000	+2.326%	2	3,812	+8.523%
2025-10-21	8.6000	8.6000	8.6000	8.6000	-4.972%	2	3,814	+11.047%
2025-10-16	9.6000	9.6500	9.0000	9.0500	-14.218%	308	3,816	+5.525%
2025-10-14	10.5500	10.5500	10.5500	10.5500	+9.896%	6	3,819	-9.479%
2025-10-13	9.7500	9.7500	9.6000	9.6000	-15.044%	52	3,819	-0.521%
2025-10-10	11.7000	11.8000	11.0000	11.3000	+24.862%	7	3,819	-15.487%
2025-10-08	8.9500	9.2800	8.8500	9.0500	-8.122%	318	3,819	+5.525%
2025-10-07	9.8500	9.8500	9.8500	9.8500	-10.455%	1	3,821	-3.046%
2025-10-03	11.0000	11.0000	11.0000	11.0000	+1.852%	1	3,821	-13.182%
2025-10-02	11.0500	11.0500	10.8000	10.8000	-6.087%	8	3,822	-11.574%
2025-10-01	11.5000	11.5000	11.4000	11.5000	+6.481%	26	3,844	-16.957%
2025-09-29	10.8000	10.8000	10.8000	10.8000	-5.841%	41	3,827	-11.574%
2025-09-26	11.4300	11.4700	11.4300	11.4700	+1.956%	2	3,801	-16.739%
2025-09-16	11.2500	11.2500	11.2500	11.2500	+4.651%	8	3,799	-15.111%
2025-09-05	10.7500	10.7500	10.7500	10.7500	0.000%	1	3,791	-11.163%
2025-09-04	10.8500	10.9500	10.7000	10.7500	+3.865%	7	3,791	-11.163%
2025-09-02	10.3500	10.3500	10.3500	10.3500	+3.500%	2	3,787	-7.729%
2025-08-29	10.0000	10.0000	10.0000	10.0000	-0.498%	1	3,784	-4.500%
2025-08-27	10.0500	10.0500	10.0500	10.0500	-6.512%	1	3,784	-4.975%
2025-08-26	10.7500	10.7500	10.7500	10.7500	-4.867%	1	3,783	-11.163%
2025-08-25	10.8500	11.3000	10.8500	11.3000	+5.116%	2	3,783	-15.487%
2025-08-22	10.7500	10.7500	10.7500	10.7500	-12.245%	1	3,782	-11.163%
2025-08-20	11.2000	12.2500	11.2000	12.2500	+4.701%	2	3,782	-22.041%
2025-08-14	11.7000	11.7000	11.7000	11.7000	+18.182%	2	3,782	-18.376%
2025-08-13	9.9000	9.9100	9.9000	9.9000	-10.000%	201	3,780	-3.535%
2025-08-07	11.1200	11.1200	11.0000	11.0000	-1.698%	2	3,785	-13.182%
2025-08-01	11.1900	11.1900	11.1900	11.1900	+10.792%	6	3,786	-14.656%
2025-07-30	10.1500	10.2500	10.1000	10.1000	-4.717%	3	3,792	-5.446%
2025-07-29	10.6000	10.6000	10.6000	10.6000	-0.656%	3	3,793	-9.906%
2025-07-28	10.5600	10.6700	10.5600	10.6700	-4.133%	13	3,796	-10.497%
2025-07-24	11.1300	11.1300	11.1300	11.1300	+0.724%	1	3,806	-14.196%
2025-07-23	11.0500	11.0500	11.0500	11.0500	-8.299%	15	3,806	-13.575%
2025-07-21	12.0500	12.0500	12.0400	12.0500	+4.783%	29	3,801	-20.747%
2025-07-15	11.4500	11.9300	11.4500	11.5000	+3.791%	109	3,801	-16.957%
2025-07-11	10.3800	11.2500	10.3600	11.0800	+1.651%	75	3,801	-13.809%
2025-07-10	11.0600	11.0600	10.9000	10.9000	-11.382%	18	3,810	-12.385%
2025-07-02	13.5000	13.5000	12.3000	12.3000	-18.055%	32	3,812	-22.358%
2025-06-30	15.0100	15.0100	15.0100	15.0100	-5.359%	15	3,819	-36.376%
2025-06-25	16.2300	16.2700	15.8600	15.8600	-0.252%	15	3,834	-39.786%
2025-06-23	15.9000	15.9000	15.9000	15.9000	-8.252%	6	3,825	-39.937%
2025-06-17	17.7900	17.7900	17.1800	17.3300	-4.148%	3	3,819	-44.893%
2025-06-16	18.0800	18.0800	18.0800	18.0800	-7.044%	1	3,820	-47.179%
2025-06-12	19.4500	19.4500	19.4500	19.4500	+0.934%	1	3,821	-50.900%
2025-06-11	19.2700	19.2700	19.2700	19.2700	-6.456%	2	3,822	-50.441%
2025-06-05	20.6000	20.6000	20.6000	20.6000	+1.378%	1	3,822	-53.641%
2025-06-03	20.3200	20.3200	20.3200	20.3200	+2.419%	1	3,822	-53.002%
2025-05-29	19.8400	19.8400	19.8400	19.8400	-7.678%	1	3,821	-51.865%
2025-05-28	21.7400	21.7400	21.3900	21.4900	-3.848%	3	3,820	-55.561%
2025-05-22	22.3500	22.3500	22.3500	22.3500	+2.664%	1	3,817	-57.271%
2025-05-16	21.9500	21.9500	21.7700	21.7700	-11.684%	3,206	3,816	-56.132%
2025-05-09	24.6500	24.6500	24.6500	24.6500	-8.704%	3,200	3,815	-61.258%
2025-04-28	26.4400	27.0000	26.4400	27.0000	+2.273%	7	3,815	-64.630%
2025-04-25	26.4000	26.4000	26.4000	26.4000	-6.250%	2	3,820	-63.826%
2025-04-23	28.1600	28.1600	28.1600	28.1600	-8.690%	1	3,819	-66.087%
2025-04-21	30.8400	30.8400	30.8400	30.8400	+4.472%	1	3,820	-69.034%
2025-04-11	29.5200	29.5200	29.5200	29.5200	-4.311%	2	3,821	-67.649%
2025-04-10	30.8500	30.8500	30.8500	30.8500	+7.342%	2	3,820	-69.044%
2025-04-08	28.7400	28.7400	28.7400	28.7400	-6.990%	1	3,821	-66.771%
2025-04-07	30.9000	30.9000	30.9000	30.9000	+46.099%	19	3,821	-69.094%
2025-03-25	21.1500	21.1500	21.1500	21.1500	+3.423%	10	3,840	-54.846%
2025-03-17	20.4500	20.4500	20.4500	20.4500	-6.834%	196	3,830	-53.301%
2025-03-12	22.2700	22.2700	21.9500	21.9500	+5.276%	51	3,634	-56.492%
2025-03-11	20.8500	20.8500	20.8500	20.8500	+11.676%	2	3,583	-54.197%
2025-03-10	18.6700	18.6700	18.6700	18.6700	-1.581%	1	3,581	-48.848%
2025-03-07	18.9700	18.9700	18.9700	18.9700	+2.986%	2	3,580	-49.657%
2025-02-25	18.4200	18.4200	18.4200	18.4200	-1.760%	5	3,574	-48.154%
2025-02-24	18.7500	18.7500	18.7500	18.7500	-4.434%	12	3,574	-49.067%
2025-02-20	19.6200	19.6200	19.6200	19.6200	+0.255%	2	3,562	-51.325%
2025-02-18	19.5700	19.5700	19.5700	19.5700	-12.242%	2	3,562	-51.201%
2025-02-06	22.3000	22.3000	22.3000	22.3000	+9.046%	500	3,562	-57.175%
2025-02-04	18.5700	20.6800	18.5700	20.4500	+38.644%	10	3,062	-53.301%
2025-01-31	14.7700	14.7800	14.7500	14.7500	-4.531%	16	3,060	-35.254%
2025-01-30	15.4500	15.4500	15.4500	15.4500	-18.983%	1	3,057	-38.188%
2025-01-13	19.0700	19.0700	19.0700	19.0700	-4.650%	2	3,057	-49.921%
2024-12-30	20.0000	20.0000	20.0000	20.0000	+1.010%	5	3,055	-52.250%
2024-12-27	19.7000	19.8000	19.7000	19.8000	+0.508%	8	3,060	-51.768%
2024-12-20	19.7000	19.7000	19.7000	19.7000	-0.455%	3	3,058	-51.523%
2024-12-19	19.4700	19.7900	19.4700	19.7900	+11.180%	8	3,058	-51.743%
2024-12-16	17.8000	17.8000	17.8000	17.8000	+6.079%	10	3,075	-46.348%
2024-12-10	16.7800	16.7800	16.7800	16.7800	+1.635%	1	3,075	-43.087%
2024-12-09	17.0000	17.0000	16.4000	16.5100	-7.507%	9	3,074	-42.156%
2024-12-06	17.8500	17.8500	17.8500	17.8500	-2.459%	4	3,069	-46.499%
2024-12-04	18.3000	18.3000	18.3000	18.3000	-8.500%	3	3,069	-47.814%
2024-12-02	20.0000	20.0000	20.0000	20.0000	-11.894%	3	3,072	-52.250%
2024-11-21	22.7000	22.7000	22.7000	22.7000	-4.742%	1	3,070	-57.930%
2024-11-14	23.8300	23.8300	23.8300	23.8300	+2.451%	1	3,070	-59.924%
2024-11-11	23.2600	23.2600	23.2600	23.2600	-1.441%	1	3,069	-58.942%
2024-11-08	23.6000	23.6000	23.6000	23.6000	+6.546%	6,002	3,068	-59.534%
2024-11-07	22.1800	22.1800	22.1500	22.1500	+0.454%	5	68	-56.885%
2024-11-04	22.0500	22.0500	22.0500	22.0500	+0.182%	1	63	-56.689%
2024-11-01	21.5800	22.2400	21.5800	22.0100	+2.850%	38	62	-56.611%
2024-10-31	22.2200	22.3700	20.4800	21.4000	+44.595%	15	43	-55.374%
2024-10-28	14.8000	15.0800	14.5500	14.8000	-2.246%	4	31	-35.473%
2024-10-24	15.1000	15.1400	15.1000	15.1400	+0.398%	2	27	-36.922%
2024-10-23	15.0800	15.0800	15.0800	15.0800	+1.892%	3	27	-36.671%
2024-10-21	14.8000	14.8000	14.8000	14.8000	+3.714%	5	25	-35.473%
2024-10-17	14.2700	14.2700	14.2700	14.2700	+1.929%	2	20	-33.076%
2024-10-15	14.0000	14.0000	14.0000	14.0000	+15.702%	1	18	-31.786%
2024-09-27	12.1000	12.1000	12.1000	12.1000	+0.833%	2	17	-21.074%
2024-09-26	12.0000	12.0000	12.0000	12.0000	-21.722%	1	17	-20.417%
2024-09-23	15.3300	15.3300	15.3300	15.3300	+1.590%	1	16	-37.704%
2024-09-19	15.0800	15.0900	15.0200	15.0900	+0.133%	10	15	-36.713%
2024-09-18	15.1300	15.1300	15.0700	15.0700	0.000%	6	5	-36.629%