Dark

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

EOD

Sep 8, 2026

1.90+1.064%(+0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	1.9000	1.9000	1.9000	1.9000	+1.064%	2	4,274	0.000%
2026-09-04	1.8800	1.8800	1.8800	1.8800	-10.900%	3	4,279	+1.064%
2026-09-03	1.9500	2.1100	1.9500	2.1100	+17.222%	5	4,279	-9.953%
2026-08-28	1.7200	1.8000	1.7200	1.8000	+5.882%	41	4,274	+5.556%
2026-08-27	1.7000	1.7000	1.6200	1.7000	-10.526%	11	4,275	+11.765%
2026-08-25	1.9000	1.9000	1.9000	1.9000	-5.473%	1	4,284	0.000%
2026-08-24	2.1800	2.1800	2.0000	2.0100	-21.176%	21	4,284	-5.473%
2026-08-21	2.6500	2.6500	2.5500	2.5500	-5.556%	9	4,300	-25.490%
2026-08-20	3.1000	3.1000	2.7000	2.7000	-2.527%	7	4,291	-29.630%
2026-08-19	3.2000	3.2000	2.7500	2.7700	-55.178%	15	4,296	-31.408%
2026-08-14	6.1800	6.1800	6.1800	6.1800	+3.000%	1	4,303	-69.256%
2026-08-13	6.0000	6.0000	6.0000	6.0000	-1.478%	59	4,302	-68.333%
2026-08-07	6.0900	6.0900	6.0900	6.0900	-24.815%	1	4,252	-68.801%
2026-07-31	8.1000	8.1000	8.1000	8.1000	-1.340%	16	4,253	-76.543%
2026-07-28	8.2100	8.2100	8.2100	8.2100	-17.154%	1	4,240	-76.857%
2026-07-23	9.9000	9.9100	9.9000	9.9100	+13.257%	7	4,239	-80.827%
2026-07-22	9.0000	9.0000	8.7500	8.7500	-1.685%	7	4,236	-78.286%
2026-07-20	8.9000	8.9000	8.9000	8.9000	-5.319%	2	4,236	-78.652%
2026-07-13	9.5000	9.5000	9.4000	9.4000	-1.571%	5	4,236	-79.787%
2026-07-09	9.5100	9.5500	9.5100	9.5500	-0.521%	2	4,236	-80.105%
2026-07-08	9.6000	9.6000	9.6000	9.6000	+7.263%	2	4,237	-80.208%
2026-07-06	8.9500	8.9500	8.9500	8.9500	-20.444%	4	4,235	-78.771%
2026-06-30	10.9000	11.2500	10.9000	11.2500	+4.167%	3	4,239	-83.111%
2026-06-29	10.8000	10.8000	10.8000	10.8000	+51.049%	1	4,236	-82.407%
2026-06-15	7.1500	7.1500	7.1500	7.1500	-25.521%	6	4,237	-73.427%
2026-06-08	9.6000	9.6000	9.5000	9.6000	-6.796%	17	4,231	-80.208%
2026-06-05	10.3000	10.3000	10.3000	10.3000	-1.905%	1	4,231	-81.553%
2026-06-04	10.5000	10.5000	10.5000	10.5000	+2.941%	5	4,230	-81.905%
2026-06-03	10.2000	10.2000	10.2000	10.2000	+20.000%	5	4,230	-81.373%
2026-05-22	8.5000	8.5000	8.5000	8.5000	-28.571%	5	4,230	-77.647%
2026-05-21	11.9000	11.9000	11.9000	11.9000	-2.459%	9	4,221	-84.034%
2026-05-20	12.2000	12.2000	12.2000	12.2000	+7.965%	1	4,221	-84.426%
2026-05-18	11.2000	11.3000	10.8000	11.3000	+9.709%	4	4,221	-83.186%
2026-05-13	10.3000	10.3000	10.3000	10.3000	+5.102%	1	4,221	-81.553%
2026-05-12	10.4000	10.4000	9.8000	9.8000	-6.667%	10	4,211	-80.612%
2026-05-11	10.5000	10.5000	10.5000	10.5000	-13.793%	1	4,211	-81.905%
2026-05-04	12.1800	12.1800	12.1800	12.1800	+15.779%	1	4,210	-84.401%
2026-05-01	10.5200	10.5200	10.5200	10.5200	-22.930%	1	4,210	-81.939%
2026-04-30	13.6500	13.6500	13.6500	13.6500	-3.738%	320	4,210	-86.081%
2026-04-21	14.2000	14.2000	14.1800	14.1800	-6.711%	2	3,890	-86.601%
2026-04-15	15.4000	15.4000	15.2000	15.2000	-13.143%	5	3,890	-87.500%
2026-04-08	17.3000	17.5000	17.2000	17.5000	-4.372%	40	3,891	-89.143%
2026-04-06	18.6500	18.6500	18.3000	18.3000	+8.929%	7	3,852	-89.617%
2026-04-01	16.8000	16.9000	16.8000	16.8000	-16.832%	19	3,848	-88.690%
2026-03-30	20.2000	20.2000	20.2000	20.2000	+1.355%	1	3,848	-90.594%
2026-03-27	19.9300	19.9300	19.9300	19.9300	+17.235%	2	3,849	-90.467%
2026-03-26	17.0000	17.0000	17.0000	17.0000	+2.719%	1	3,851	-88.824%
2026-03-25	17.0000	17.0000	16.5500	16.5500	-5.966%	22	3,850	-88.520%
2026-03-24	15.0000	17.6000	15.0000	17.6000	+68.421%	3	3,851	-89.205%
2026-03-23	10.4500	10.4500	10.4500	10.4500	-11.064%	1	3,849	-81.818%
2026-03-19	11.6500	11.7500	11.6500	11.7500	+11.905%	2	3,848	-83.830%
2026-03-18	10.6500	10.6500	10.5000	10.5000	-4.110%	15	3,848	-81.905%
2026-03-13	11.0000	11.0700	10.9500	10.9500	+0.459%	4	3,837	-82.648%
2026-03-12	11.0500	11.0500	10.9000	10.9000	+41.192%	56	3,836	-82.569%
2026-03-05	7.7200	7.7200	7.7200	7.7200	+4.324%	1	3,834	-75.389%
2026-03-03	7.4000	7.4000	7.4000	7.4000	+64.444%	2	3,833	-74.324%
2026-02-25	4.9400	4.9400	4.5000	4.5000	+4.651%	4	3,834	-57.778%
2026-02-24	4.2500	4.3000	4.2500	4.3000	-5.495%	3	3,834	-55.814%
2026-02-23	4.4500	4.5500	4.4500	4.5500	-11.650%	2	3,834	-58.242%
2026-02-13	5.1500	5.1500	5.1500	5.1500	-2.462%	1	3,837	-63.107%
2026-02-12	4.9800	5.2800	4.9800	5.2800	-2.403%	6	3,837	-64.015%
2026-02-10	5.8800	5.9000	5.4100	5.4100	-18.030%	5	3,833	-64.880%
2026-02-09	6.3500	6.6000	6.1500	6.6000	+12.821%	9	3,832	-71.212%
2026-02-06	5.8500	5.8500	5.8500	5.8500	-19.421%	2	3,823	-67.521%
2026-02-05	7.2600	7.2600	7.2600	7.2600	+96.216%	1	3,823	-73.829%
2026-02-04	3.8000	3.8000	3.7000	3.7000	-6.329%	3	3,822	-48.649%
2026-01-28	3.9500	3.9500	3.9500	3.9500	-3.659%	1	3,824	-51.899%
2026-01-26	4.1000	4.1000	4.1000	4.1000	-5.963%	10	3,824	-53.659%
2026-01-20	4.3600	4.3600	4.3600	4.3600	+6.083%	1	3,834	-56.422%
2026-01-16	4.1100	4.1100	4.1100	4.1100	-25.273%	4	3,831	-53.771%
2026-01-08	5.5000	5.5000	5.5000	5.5000	-4.348%	10	3,831	-65.455%
2026-01-07	5.7500	5.7500	5.7500	5.7500	+25.000%	2	3,841	-66.957%
2026-01-05	4.6000	4.6000	4.6000	4.6000	-20.690%	2	3,840	-58.696%
2025-12-31	5.8000	5.8000	5.8000	5.8000	-8.805%	1	3,840	-67.241%
2025-12-16	6.3600	6.3600	6.3600	6.3600	-0.935%	1	3,840	-70.126%
2025-12-11	6.4200	6.4200	6.4200	6.4200	+12.632%	1	3,841	-70.405%
2025-12-10	6.1500	6.1500	5.7000	5.7000	-11.628%	19	3,842	-66.667%
2025-12-08	6.4500	6.4500	6.4500	6.4500	-6.114%	1	3,823	-70.543%
2025-12-04	6.9800	6.9800	6.8700	6.8700	-19.176%	2	3,824	-72.344%
2025-12-01	8.5000	8.5000	8.5000	8.5000	0.000%	4	3,824	-77.647%
2025-11-26	8.5000	8.5000	8.5000	8.5000	-21.659%	3	3,825	-77.647%
2025-11-20	10.8500	10.8500	10.8500	10.8500	-3.125%	1	3,825	-82.488%
2025-11-19	11.2000	11.2000	11.2000	11.2000	+11.443%	5	3,826	-83.036%
2025-11-10	10.0500	10.0500	10.0500	10.0500	-5.899%	2	3,826	-81.095%
2025-11-06	10.6800	10.6800	10.6800	10.6800	+5.743%	1	3,824	-82.210%
2025-11-04	10.1000	10.1000	10.1000	10.1000	+7.561%	11	3,823	-81.188%
2025-10-30	9.5000	9.5000	9.3900	9.3900	+6.705%	3	3,814	-79.766%
2025-10-24	8.8000	8.8000	8.8000	8.8000	+2.326%	2	3,812	-78.409%
2025-10-21	8.6000	8.6000	8.6000	8.6000	-4.972%	2	3,814	-77.907%
2025-10-16	9.6000	9.6500	9.0000	9.0500	-14.218%	308	3,816	-79.006%
2025-10-14	10.5500	10.5500	10.5500	10.5500	+9.896%	6	3,819	-81.991%
2025-10-13	9.7500	9.7500	9.6000	9.6000	-15.044%	52	3,819	-80.208%
2025-10-10	11.7000	11.8000	11.0000	11.3000	+24.862%	7	3,819	-83.186%
2025-10-08	8.9500	9.2800	8.8500	9.0500	-8.122%	318	3,819	-79.006%
2025-10-07	9.8500	9.8500	9.8500	9.8500	-10.455%	1	3,821	-80.711%
2025-10-03	11.0000	11.0000	11.0000	11.0000	+1.852%	1	3,821	-82.727%
2025-10-02	11.0500	11.0500	10.8000	10.8000	-6.087%	8	3,822	-82.407%
2025-10-01	11.5000	11.5000	11.4000	11.5000	+6.481%	26	3,844	-83.478%
2025-09-29	10.8000	10.8000	10.8000	10.8000	-5.841%	41	3,827	-82.407%
2025-09-26	11.4300	11.4700	11.4300	11.4700	+1.956%	2	3,801	-83.435%
2025-09-16	11.2500	11.2500	11.2500	11.2500	+4.651%	8	3,799	-83.111%
2025-09-05	10.7500	10.7500	10.7500	10.7500	0.000%	1	3,791	-82.326%
2025-09-04	10.8500	10.9500	10.7000	10.7500	+3.865%	7	3,791	-82.326%
2025-09-02	10.3500	10.3500	10.3500	10.3500	+3.500%	2	3,787	-81.643%
2025-08-29	10.0000	10.0000	10.0000	10.0000	-0.498%	1	3,784	-81.000%
2025-08-27	10.0500	10.0500	10.0500	10.0500	-6.512%	1	3,784	-81.095%
2025-08-26	10.7500	10.7500	10.7500	10.7500	-4.867%	1	3,783	-82.326%
2025-08-25	10.8500	11.3000	10.8500	11.3000	+5.116%	2	3,783	-83.186%
2025-08-22	10.7500	10.7500	10.7500	10.7500	-12.245%	1	3,782	-82.326%
2025-08-20	11.2000	12.2500	11.2000	12.2500	+4.701%	2	3,782	-84.490%
2025-08-14	11.7000	11.7000	11.7000	11.7000	+18.182%	2	3,782	-83.761%
2025-08-13	9.9000	9.9100	9.9000	9.9000	-10.000%	201	3,780	-80.808%
2025-08-07	11.1200	11.1200	11.0000	11.0000	-1.698%	2	3,785	-82.727%
2025-08-01	11.1900	11.1900	11.1900	11.1900	+10.792%	6	3,786	-83.021%
2025-07-30	10.1500	10.2500	10.1000	10.1000	-4.717%	3	3,792	-81.188%
2025-07-29	10.6000	10.6000	10.6000	10.6000	-0.656%	3	3,793	-82.075%
2025-07-28	10.5600	10.6700	10.5600	10.6700	-4.133%	13	3,796	-82.193%
2025-07-24	11.1300	11.1300	11.1300	11.1300	+0.724%	1	3,806	-82.929%
2025-07-23	11.0500	11.0500	11.0500	11.0500	-8.299%	15	3,806	-82.805%
2025-07-21	12.0500	12.0500	12.0400	12.0500	+4.783%	29	3,801	-84.232%
2025-07-15	11.4500	11.9300	11.4500	11.5000	+3.791%	109	3,801	-83.478%
2025-07-11	10.3800	11.2500	10.3600	11.0800	+1.651%	75	3,801	-82.852%
2025-07-10	11.0600	11.0600	10.9000	10.9000	-11.382%	18	3,810	-82.569%
2025-07-02	13.5000	13.5000	12.3000	12.3000	-18.055%	32	3,812	-84.553%
2025-06-30	15.0100	15.0100	15.0100	15.0100	-5.359%	15	3,819	-87.342%
2025-06-25	16.2300	16.2700	15.8600	15.8600	-0.252%	15	3,834	-88.020%
2025-06-23	15.9000	15.9000	15.9000	15.9000	-8.252%	6	3,825	-88.050%
2025-06-17	17.7900	17.7900	17.1800	17.3300	-4.148%	3	3,819	-89.036%
2025-06-16	18.0800	18.0800	18.0800	18.0800	-7.044%	1	3,820	-89.491%
2025-06-12	19.4500	19.4500	19.4500	19.4500	+0.934%	1	3,821	-90.231%
2025-06-11	19.2700	19.2700	19.2700	19.2700	-6.456%	2	3,822	-90.140%
2025-06-05	20.6000	20.6000	20.6000	20.6000	+1.378%	1	3,822	-90.777%
2025-06-03	20.3200	20.3200	20.3200	20.3200	+2.419%	1	3,822	-90.650%
2025-05-29	19.8400	19.8400	19.8400	19.8400	-7.678%	1	3,821	-90.423%
2025-05-28	21.7400	21.7400	21.3900	21.4900	-3.848%	3	3,820	-91.159%
2025-05-22	22.3500	22.3500	22.3500	22.3500	+2.664%	1	3,817	-91.499%
2025-05-16	21.9500	21.9500	21.7700	21.7700	-11.684%	3,206	3,816	-91.272%
2025-05-09	24.6500	24.6500	24.6500	24.6500	-8.704%	3,200	3,815	-92.292%
2025-04-28	26.4400	27.0000	26.4400	27.0000	+2.273%	7	3,815	-92.963%
2025-04-25	26.4000	26.4000	26.4000	26.4000	-6.250%	2	3,820	-92.803%
2025-04-23	28.1600	28.1600	28.1600	28.1600	-8.690%	1	3,819	-93.253%
2025-04-21	30.8400	30.8400	30.8400	30.8400	+4.472%	1	3,820	-93.839%
2025-04-11	29.5200	29.5200	29.5200	29.5200	-4.311%	2	3,821	-93.564%
2025-04-10	30.8500	30.8500	30.8500	30.8500	+7.342%	2	3,820	-93.841%
2025-04-08	28.7400	28.7400	28.7400	28.7400	-6.990%	1	3,821	-93.389%
2025-04-07	30.9000	30.9000	30.9000	30.9000	+46.099%	19	3,821	-93.851%
2025-03-25	21.1500	21.1500	21.1500	21.1500	+3.423%	10	3,840	-91.017%
2025-03-17	20.4500	20.4500	20.4500	20.4500	-6.834%	196	3,830	-90.709%
2025-03-12	22.2700	22.2700	21.9500	21.9500	+5.276%	51	3,634	-91.344%
2025-03-11	20.8500	20.8500	20.8500	20.8500	+11.676%	2	3,583	-90.887%
2025-03-10	18.6700	18.6700	18.6700	18.6700	-1.581%	1	3,581	-89.823%
2025-03-07	18.9700	18.9700	18.9700	18.9700	+2.986%	2	3,580	-89.984%
2025-02-25	18.4200	18.4200	18.4200	18.4200	-1.760%	5	3,574	-89.685%
2025-02-24	18.7500	18.7500	18.7500	18.7500	-4.434%	12	3,574	-89.867%
2025-02-20	19.6200	19.6200	19.6200	19.6200	+0.255%	2	3,562	-90.316%
2025-02-18	19.5700	19.5700	19.5700	19.5700	-12.242%	2	3,562	-90.291%
2025-02-06	22.3000	22.3000	22.3000	22.3000	+9.046%	500	3,562	-91.480%
2025-02-04	18.5700	20.6800	18.5700	20.4500	+38.644%	10	3,062	-90.709%
2025-01-31	14.7700	14.7800	14.7500	14.7500	-4.531%	16	3,060	-87.119%
2025-01-30	15.4500	15.4500	15.4500	15.4500	-18.983%	1	3,057	-87.702%
2025-01-13	19.0700	19.0700	19.0700	19.0700	-4.650%	2	3,057	-90.037%
2024-12-30	20.0000	20.0000	20.0000	20.0000	+1.010%	5	3,055	-90.500%
2024-12-27	19.7000	19.8000	19.7000	19.8000	+0.508%	8	3,060	-90.404%
2024-12-20	19.7000	19.7000	19.7000	19.7000	-0.455%	3	3,058	-90.355%
2024-12-19	19.4700	19.7900	19.4700	19.7900	+11.180%	8	3,058	-90.399%
2024-12-16	17.8000	17.8000	17.8000	17.8000	+6.079%	10	3,075	-89.326%
2024-12-10	16.7800	16.7800	16.7800	16.7800	+1.635%	1	3,075	-88.677%
2024-12-09	17.0000	17.0000	16.4000	16.5100	-7.507%	9	3,074	-88.492%
2024-12-06	17.8500	17.8500	17.8500	17.8500	-2.459%	4	3,069	-89.356%
2024-12-04	18.3000	18.3000	18.3000	18.3000	-8.500%	3	3,069	-89.617%
2024-12-02	20.0000	20.0000	20.0000	20.0000	-11.894%	3	3,072	-90.500%
2024-11-21	22.7000	22.7000	22.7000	22.7000	-4.742%	1	3,070	-91.630%
2024-11-14	23.8300	23.8300	23.8300	23.8300	+2.451%	1	3,070	-92.027%
2024-11-11	23.2600	23.2600	23.2600	23.2600	-1.441%	1	3,069	-91.831%
2024-11-08	23.6000	23.6000	23.6000	23.6000	+6.546%	6,002	3,068	-91.949%
2024-11-07	22.1800	22.1800	22.1500	22.1500	+0.454%	5	68	-91.422%
2024-11-04	22.0500	22.0500	22.0500	22.0500	+0.182%	1	63	-91.383%
2024-11-01	21.5800	22.2400	21.5800	22.0100	+2.850%	38	62	-91.368%
2024-10-31	22.2200	22.3700	20.4800	21.4000	+44.595%	15	43	-91.121%
2024-10-28	14.8000	15.0800	14.5500	14.8000	-2.246%	4	31	-87.162%
2024-10-24	15.1000	15.1400	15.1000	15.1400	+0.398%	2	27	-87.450%
2024-10-23	15.0800	15.0800	15.0800	15.0800	+1.892%	3	27	-87.401%
2024-10-21	14.8000	14.8000	14.8000	14.8000	+3.714%	5	25	-87.162%
2024-10-17	14.2700	14.2700	14.2700	14.2700	+1.929%	2	20	-86.685%
2024-10-15	14.0000	14.0000	14.0000	14.0000	+15.702%	1	18	-86.429%
2024-09-27	12.1000	12.1000	12.1000	12.1000	+0.833%	2	17	-84.298%
2024-09-26	12.0000	12.0000	12.0000	12.0000	-21.722%	1	17	-84.167%
2024-09-23	15.3300	15.3300	15.3300	15.3300	+1.590%	1	16	-87.606%
2024-09-19	15.0800	15.0900	15.0200	15.0900	+0.133%	10	15	-87.409%
2024-09-18	15.1300	15.1300	15.0700	15.0700	0.000%	6	5	-87.392%