Dark

EL20270115P85
EL Jan 15 2027 85.00 Put (EL270115P00085000)
option OPRA

EOD

Sep 4, 2026

2.85-8.065%(-0.25)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.8500	2.8500	2.8500	2.8500	-8.065%	7	823	0.000%
2026-09-03	2.9700	3.1000	2.9700	3.1000	+1.974%	6	823	-8.065%
2026-09-01	3.0400	3.0400	3.0400	3.0400	+0.662%	1	819	-6.250%
2026-08-31	3.0200	3.0200	3.0200	3.0200	+31.304%	3	819	-5.629%
2026-08-27	2.3000	2.3000	2.3000	2.3000	-25.325%	1	822	+23.913%
2026-08-24	3.1200	3.1200	3.0800	3.0800	-14.444%	4	823	-7.468%
2026-08-21	3.4000	3.6000	3.4000	3.6000	-18.182%	7	823	-20.833%
2026-08-20	4.4000	4.4000	4.4000	4.4000	+15.789%	10	824	-35.227%
2026-08-19	4.4800	4.4800	3.7000	3.8000	-58.696%	109	824	-25.000%
2026-08-18	9.2000	9.2000	9.2000	9.2000	+10.843%	15	771	-69.022%
2026-08-13	8.3000	8.3000	8.3000	8.3000	-5.789%	4	775	-65.663%
2026-08-07	8.9500	8.9500	8.7700	8.8100	-4.239%	11	779	-67.650%
2026-08-06	9.2000	9.2000	9.2000	9.2000	-5.641%	10	779	-69.022%
2026-08-04	9.7500	9.7500	9.7500	9.7500	-17.373%	1	779	-70.769%
2026-07-16	11.8000	11.8000	11.8000	11.8000	+2.609%	1	780	-75.847%
2026-07-15	11.5000	11.5000	11.5000	11.5000	-6.504%	10	780	-75.217%
2026-07-14	12.3000	12.3000	12.3000	12.3000	+10.811%	1	771	-76.829%
2026-07-06	11.1000	11.1000	11.1000	11.1000	-9.016%	2	771	-74.324%
2026-06-25	12.0000	12.2800	12.0000	12.2000	+8.638%	11	769	-76.639%
2026-06-23	11.2300	11.2300	11.2300	11.2300	+1.171%	2	760	-74.622%
2026-06-18	11.1000	11.1000	11.1000	11.1000	-7.500%	1	761	-74.324%
2026-06-01	12.0000	12.0000	12.0000	12.0000	+25.000%	3	761	-76.250%
2026-05-28	9.6000	9.6000	9.6000	9.6000	-26.718%	1	760	-70.313%
2026-05-11	13.1000	13.1000	13.1000	13.1000	+13.913%	18	760	-78.244%
2026-05-08	11.5000	11.5000	11.5000	11.5000	-19.580%	1	742	-75.217%
2026-05-04	14.3000	14.3000	14.3000	14.3000	-4.027%	4	741	-80.070%
2026-05-01	14.9000	14.9000	14.9000	14.9000	-13.873%	38	741	-80.872%
2026-04-17	17.3000	17.3000	17.3000	17.3000	-11.282%	1	741	-83.526%
2026-04-15	19.5000	19.5000	19.5000	19.5000	-13.525%	400	742	-85.385%
2026-03-27	22.2000	22.5500	22.1000	22.5500	+18.063%	38	767	-87.361%
2026-03-24	19.1000	19.1000	19.1000	19.1000	+5.118%	37	732	-85.079%
2026-03-23	18.1700	18.1700	18.1700	18.1700	+30.719%	10	736	-84.315%
2026-03-19	15.0500	15.0500	13.9000	13.9000	-3.136%	437	746	-79.496%
2026-03-12	13.4500	14.3500	13.4500	14.3500	+102.113%	14	333	-80.139%
2026-03-02	7.0000	7.1000	7.0000	7.1000	+15.073%	14	327	-59.859%
2026-02-26	6.1700	6.1700	6.1700	6.1700	+0.817%	1	317	-53.809%
2026-02-25	6.1200	6.1200	6.1200	6.1200	+1.325%	1	317	-53.431%
2026-02-18	6.0400	6.0400	6.0400	6.0400	-12.209%	2	317	-52.815%
2026-02-12	6.8800	6.8800	6.8800	6.8800	+1.176%	5	319	-58.576%
2026-02-11	6.6500	6.8000	6.6500	6.8000	-4.225%	12	324	-58.088%
2026-02-10	7.1000	7.1000	7.1000	7.1000	-14.970%	1	312	-59.859%
2026-02-09	8.3500	8.3500	8.3500	8.3500	+12.081%	1	311	-65.868%
2026-02-06	7.2500	7.4500	6.9000	7.4500	-15.533%	9	310	-61.745%
2026-02-05	9.0000	9.5100	8.8200	8.8200	+75.697%	4	305	-67.687%
2026-02-04	4.8300	5.0200	4.6700	5.0200	-0.594%	4	304	-43.227%
2026-01-28	5.0500	5.0500	5.0500	5.0500	-10.619%	1	303	-43.564%
2026-01-20	5.6500	5.6500	5.6500	5.6500	-0.877%	1	303	-49.558%
2026-01-06	5.7000	5.7000	5.7000	5.7000	-12.977%	5	303	-50.000%
2026-01-05	6.5500	6.5500	6.5500	6.5500	-3.676%	1	298	-56.489%
2026-01-02	6.9600	6.9700	6.8000	6.8000	-6.207%	121	299	-58.088%
2025-12-31	7.1000	7.2500	7.1000	7.2500	-1.361%	8	243	-60.690%
2025-12-17	7.3500	7.3500	7.3500	7.3500	-9.259%	3	243	-61.224%
2025-12-15	8.3000	8.3000	8.1000	8.1000	+10.204%	4	244	-64.815%
2025-12-11	7.3500	7.3500	7.3500	7.3500	-6.962%	1	245	-61.224%
2025-12-10	7.9000	7.9000	7.9000	7.9000	+1.935%	6	245	-63.924%
2025-12-08	7.7500	7.7500	7.7500	7.7500	-25.837%	4	245	-63.226%
2025-12-01	10.7500	10.7500	10.3500	10.4500	-3.151%	18	249	-72.727%
2025-11-28	10.6200	10.7900	10.6200	10.7900	-10.456%	8	253	-73.587%
2025-11-25	12.0500	12.0500	12.0500	12.0500	-11.722%	1	251	-76.349%
2025-11-20	12.6000	14.1000	12.6000	13.6500	+5.568%	11	252	-79.121%
2025-11-18	12.9300	12.9300	12.9300	12.9300	+31.939%	2	248	-77.958%
2025-10-23	11.0000	11.0000	9.8000	9.8000	-2.970%	2	248	-70.918%
2025-10-20	10.1000	10.1000	10.1000	10.1000	-8.182%	1	247	-71.782%
2025-10-17	11.0000	11.0000	11.0000	11.0000	-2.655%	4	247	-74.091%
2025-10-09	11.3000	11.3000	11.3000	11.3000	+4.533%	6	243	-74.779%
2025-10-08	10.8100	10.8100	10.8100	10.8100	-16.718%	1	243	-73.636%
2025-10-06	12.9800	12.9800	12.9800	12.9800	-0.916%	5	243	-78.043%
2025-10-03	13.2000	13.2000	13.1000	13.1000	+0.769%	28	238	-78.244%
2025-09-29	13.0000	13.0000	13.0000	13.0000	-0.763%	2	212	-78.077%
2025-09-23	13.1000	13.1000	13.1000	13.1000	-1.946%	1	210	-78.244%
2025-09-19	13.3600	13.3600	13.3600	13.3600	-1.765%	1	210	-78.668%
2025-09-16	13.6000	13.6000	13.6000	13.6000	-2.857%	1	211	-79.044%
2025-09-12	14.0000	14.0000	14.0000	14.0000	+6.383%	1	211	-79.643%
2025-09-11	13.1600	13.1600	13.1600	13.1600	+0.843%	1	211	-78.343%
2025-09-05	13.0500	13.0500	13.0500	13.0500	-2.685%	1	211	-78.161%
2025-09-04	13.0800	13.4100	13.0800	13.4100	+1.208%	7	211	-78.747%
2025-08-26	13.2500	13.2500	13.2500	13.2500	-0.749%	2	215	-78.491%
2025-08-25	13.3500	13.3500	13.3500	13.3500	+6.800%	3	213	-78.652%
2025-08-22	12.9800	13.1300	12.5000	12.5000	-10.201%	4	210	-77.200%
2025-08-21	13.7200	13.9200	13.7200	13.9200	-4.000%	3	209	-79.526%
2025-08-20	14.5000	14.5000	14.5000	14.5000	+21.542%	4	208	-80.345%
2025-08-13	12.0000	12.0000	11.9300	11.9300	-11.301%	3	204	-76.111%
2025-08-07	13.7000	13.7000	13.4500	13.4500	+7.171%	88	205	-78.810%
2025-07-30	12.5500	12.5500	12.5500	12.5500	-0.397%	1	164	-77.291%
2025-07-28	12.6000	12.6000	12.6000	12.6000	-8.629%	1	165	-77.381%
2025-07-24	13.7900	13.7900	13.7900	13.7900	-0.433%	10	164	-79.333%
2025-07-22	13.8500	13.8500	13.8500	13.8500	-3.819%	100	174	-79.422%
2025-07-21	14.3000	14.4000	14.2600	14.4000	-1.031%	106	274	-80.208%
2025-07-16	14.6500	14.6500	14.5500	14.5500	+5.741%	25	174	-80.412%
2025-07-14	13.7600	13.7600	13.7600	13.7600	+6.584%	1	156	-79.288%
2025-07-10	12.9100	12.9100	12.9100	12.9100	-10.596%	1	156	-77.924%
2025-07-02	15.0000	15.1000	14.4400	14.4400	-8.608%	33	156	-80.263%
2025-07-01	16.9500	16.9500	15.8000	15.8000	-21.000%	23	173	-81.962%
2025-06-17	20.0000	20.0000	20.0000	20.0000	-11.111%	1	152	-85.750%
2025-06-11	22.5000	22.5000	22.5000	22.5000	-5.223%	1	153	-87.333%
2025-06-03	23.7400	23.7400	23.7400	23.7400	-0.586%	2	153	-87.995%
2025-05-30	23.8800	23.8800	23.8800	23.8800	-18.693%	4	155	-88.065%
2025-05-08	29.3700	29.3700	29.3700	29.3700	-11.589%	1	157	-90.296%
2025-04-08	33.2200	33.2200	33.2200	33.2200	-3.988%	1	156	-91.421%
2025-04-07	34.8500	34.8500	34.6000	34.6000	+1.022%	21	157	-91.763%
2025-04-04	33.7200	34.6000	33.7200	34.2500	+39.853%	56	178	-91.679%
2025-04-01	24.4900	24.4900	24.4900	24.4900	-0.850%	1	173	-88.363%
2025-03-19	24.7000	24.7000	24.7000	24.7000	+1.022%	2	174	-88.462%
2025-03-17	24.4500	24.4500	24.4500	24.4500	-3.967%	4	172	-88.344%
2025-03-12	25.5700	25.5700	25.4600	25.4600	+7.426%	2	168	-88.806%
2025-03-03	22.6000	23.7000	22.6000	23.7000	-0.084%	2	170	-87.975%
2025-02-13	23.7200	23.7200	23.7200	23.7200	-8.240%	1	170	-87.985%
2025-02-06	25.8500	25.8500	25.8500	25.8500	+0.662%	2	169	-88.975%
2025-02-05	25.8400	25.8400	25.6800	25.6800	+8.538%	11	167	-88.902%
2025-02-04	23.6000	23.6600	23.6000	23.6600	+30.358%	2	157	-87.954%
2025-01-27	18.2000	18.2000	18.1500	18.1500	-19.045%	34	155	-84.298%
2025-01-14	22.4200	22.4200	22.4200	22.4200	+0.313%	5	121	-87.288%
2025-01-13	22.3500	22.3500	22.3500	22.3500	+1.637%	5	126	-87.248%
2025-01-07	21.9900	21.9900	21.9900	21.9900	+11.624%	1	126	-87.040%
2024-12-11	19.7000	19.7000	19.7000	19.7000	-2.524%	1	127	-85.533%
2024-12-10	20.2100	20.2100	20.2100	20.2100	-1.988%	1	126	-85.898%
2024-12-06	20.6200	20.6200	20.6200	20.6200	-12.404%	2	125	-86.178%
2024-11-26	23.5400	23.5400	23.5400	23.5400	+1.378%	3	124	-87.893%
2024-11-25	23.2200	23.2200	23.2200	23.2200	-13.872%	1	121	-87.726%
2024-11-18	26.9600	26.9600	26.9600	26.9600	+1.163%	1	121	-89.429%
2024-11-14	26.9000	26.9000	26.6500	26.6500	+8.201%	2	120	-89.306%
2024-10-31	24.2900	25.0200	23.0000	24.6300	+44.882%	29	118	-88.429%
2024-10-28	17.1000	17.1000	16.9500	17.0000	-3.023%	87	91	-83.235%
2024-10-24	17.4500	17.5300	17.4500	17.5300	+0.921%	2	4	-83.742%
2024-10-22	17.3700	17.3700	17.3700	17.3700	+22.756%	1	3	-83.592%
2024-09-27	14.2000	14.2000	14.1500	14.1500	-23.514%	4	2	-79.859%
2024-09-20	18.5000	18.5000	18.5000	18.5000	+8.124%	2	3	-84.595%
2024-09-19	17.1100	17.1100	17.1100	17.1100	-2.061%	1	2	-83.343%
2024-09-18	17.4700	17.4700	17.4700	17.4700	0.000%	1	1	-83.686%