Dark

EL20270115P90
EL Jan 15 2027 90.00 Put (EL270115P00090000)
option OPRA

EOD

Sep 8, 2026

4.20+20.000%(+0.70)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	4.2000	4.2000	4.2000	4.2000	+20.000%	12	2,270	0.000%
2026-09-04	3.5000	3.5000	3.5000	3.5000	-22.222%	1	2,265	+20.000%
2026-09-03	4.3300	4.5000	4.3300	4.5000	+8.696%	6	2,265	-6.667%
2026-09-02	4.3000	4.3000	4.1300	4.1400	-8.000%	7	2,265	+1.449%
2026-09-01	4.5000	4.5000	4.5000	4.5000	+12.500%	1	2,265	-6.667%
2026-08-31	4.0000	4.0000	4.0000	4.0000	-2.439%	1	2,265	+5.000%
2026-08-25	4.1000	4.1100	4.0500	4.1000	-2.381%	5	2,265	+2.439%
2026-08-24	4.3300	4.3300	4.2000	4.2000	-13.402%	14	2,263	0.000%
2026-08-21	5.2000	5.2000	4.8500	4.8500	-19.167%	40	2,264	-13.402%
2026-08-20	6.0000	6.0000	6.0000	6.0000	+1.695%	3	2,242	-30.000%
2026-08-19	5.7700	6.1000	5.7700	5.9000	-46.942%	13	2,245	-28.814%
2026-08-14	11.1200	11.1200	11.1200	11.1200	+2.963%	2	2,243	-62.230%
2026-08-07	10.8000	10.8000	10.8000	10.8000	-18.797%	193	2,243	-61.111%
2026-08-03	13.3000	13.3000	13.3000	13.3000	-1.481%	2	2,276	-68.421%
2026-07-31	13.5000	13.5000	13.5000	13.5000	-5.330%	1	2,274	-68.889%
2026-07-22	14.3900	14.3900	14.2600	14.2600	-1.655%	4	2,273	-70.547%
2026-07-16	14.5000	14.5000	14.5000	14.5000	0.000%	1	2,272	-71.034%
2026-07-15	14.5000	14.5000	14.5000	14.5000	-12.651%	4	2,272	-71.034%
2026-06-30	16.6000	16.6000	16.6000	16.6000	+37.190%	2	2,276	-74.699%
2026-06-16	12.1000	12.1000	12.1000	12.1000	+7.080%	1	2,278	-65.289%
2026-06-15	11.3000	11.3000	11.3000	11.3000	-16.912%	4	2,277	-62.832%
2026-06-11	13.7000	13.8000	13.6000	13.6000	+2.256%	19	2,273	-69.118%
2026-06-10	13.3000	13.3000	13.3000	13.3000	-8.904%	1	2,261	-68.421%
2026-06-08	14.6000	14.6000	14.6000	14.6000	+16.800%	4	2,262	-71.233%
2026-05-29	12.5000	12.5000	12.5000	12.5000	+5.042%	28	2,258	-66.400%
2026-05-28	11.9000	11.9000	11.9000	11.9000	-4.032%	1	2,258	-64.706%
2026-05-27	12.4000	12.4000	12.4000	12.4000	-8.824%	4	2,258	-66.129%
2026-05-22	13.6000	13.6000	13.6000	13.6000	-16.049%	3	2,261	-69.118%
2026-05-05	16.2000	16.2000	16.2000	16.2000	-7.429%	2	2,261	-74.074%
2026-05-04	17.5000	17.5000	17.5000	17.5000	-1.685%	2	2,261	-76.000%
2026-05-01	17.1000	17.8000	17.1000	17.8000	-11.881%	3	2,264	-76.404%
2026-04-24	20.1300	20.2400	20.1300	20.2000	-20.784%	7	2,264	-79.208%
2026-04-06	25.5000	25.5000	25.5000	25.5000	-4.851%	2	2,271	-83.529%
2026-04-02	26.9000	26.9000	26.8000	26.8000	+3.675%	44	2,272	-84.328%
2026-03-31	25.8500	25.8500	25.8500	25.8500	-1.261%	9	2,272	-83.752%
2026-03-27	25.9500	26.2800	25.8700	26.1800	+12.361%	24	2,272	-83.957%
2026-03-25	23.3000	23.3000	23.3000	23.3000	-4.898%	20	2,284	-81.974%
2026-03-24	23.8500	24.5000	23.8500	24.5000	+19.863%	13	2,286	-82.857%
2026-03-23	15.3300	20.4400	15.3300	20.4400	+33.160%	3	2,289	-79.452%
2026-03-18	15.3500	15.3500	15.3500	15.3500	+4.068%	2	2,292	-72.638%
2026-03-17	14.7500	14.7500	14.7500	14.7500	-11.091%	24	2,291	-71.525%
2026-03-13	15.7500	16.5900	15.7500	16.5900	+12.475%	9	2,274	-74.684%
2026-03-12	14.7500	14.7500	14.7500	14.7500	-0.673%	8	2,273	-71.525%
2026-03-09	14.5600	15.9500	14.5600	14.8500	+30.263%	12	2,278	-71.717%
2026-03-05	11.4000	11.4000	11.4000	11.4000	+3.354%	1	2,279	-63.158%
2026-03-03	10.9500	11.0300	10.9500	11.0300	+44.751%	2	2,279	-61.922%
2026-02-26	7.6200	7.6200	7.6200	7.6200	+8.085%	1	2,278	-44.882%
2026-02-25	7.0500	7.0500	7.0500	7.0500	-3.292%	2	2,277	-40.426%
2026-02-18	7.2900	7.2900	7.2900	7.2900	+4.143%	2	2,277	-42.387%
2026-02-17	8.1500	8.1500	7.0000	7.0000	-14.110%	12	2,277	-40.000%
2026-02-13	8.2000	8.2000	8.0500	8.1500	+3.822%	172	2,191	-48.466%
2026-02-12	7.3500	7.8500	7.3500	7.8500	-9.770%	4	2,191	-46.497%
2026-02-11	8.7000	8.7000	8.7000	8.7000	-4.396%	1	2,188	-51.724%
2026-02-10	9.0000	9.1000	8.8500	9.1000	-1.622%	57	2,187	-53.846%
2026-02-06	10.4500	10.4500	9.2500	9.2500	-14.352%	202	2,165	-54.595%
2026-02-05	10.2500	12.5000	10.2500	10.8000	+67.442%	3,303	1,957	-61.111%
2026-01-30	6.6000	6.6000	6.4500	6.4500	+0.781%	3	504	-34.884%
2026-01-29	6.4000	6.5000	6.4000	6.4000	+0.787%	69	501	-34.375%
2026-01-28	6.3500	6.3500	6.3500	6.3500	+0.794%	1	470	-33.858%
2026-01-21	6.3000	6.3000	6.3000	6.3000	-8.696%	8	469	-33.333%
2026-01-20	7.2600	7.2600	6.9000	6.9000	+0.730%	21	469	-39.130%
2026-01-16	6.9000	6.9000	6.8500	6.8500	+5.385%	2	448	-38.686%
2026-01-14	6.9500	6.9500	6.5000	6.5000	-9.471%	12	448	-35.385%
2026-01-12	7.1800	7.1800	7.1800	7.1800	-17.661%	1	437	-41.504%
2026-01-08	8.7200	8.7200	8.7200	8.7200	-0.343%	1	437	-51.835%
2026-01-07	8.7500	8.7500	8.7500	8.7500	-3.846%	43	437	-52.000%
2025-12-31	9.1000	9.1000	9.1000	9.1000	+2.709%	1	461	-53.846%
2025-12-30	8.8600	8.8600	8.8600	8.8600	-1.556%	1	461	-52.596%
2025-12-17	9.0500	9.0500	9.0000	9.0000	-13.462%	11	461	-53.333%
2025-12-15	10.4000	10.4000	10.4000	10.4000	+21.495%	1	461	-59.615%
2025-12-11	8.5600	8.5600	8.5600	8.5600	-17.054%	1	460	-50.935%
2025-12-04	10.3200	10.3200	10.3200	10.3200	-23.556%	5	460	-59.302%
2025-11-26	13.5000	13.5000	13.5000	13.5000	-7.850%	1	460	-68.889%
2025-11-25	14.6500	14.6500	14.6500	14.6500	-3.618%	5	460	-71.331%
2025-11-24	15.2000	15.2000	15.2000	15.2000	-5.882%	5	455	-72.368%
2025-11-19	16.1500	16.1500	16.1500	16.1500	-0.124%	5	450	-73.994%
2025-11-18	16.1700	16.1700	16.1700	16.1700	+2.667%	10	447	-74.026%
2025-11-17	15.7500	15.7500	15.7500	15.7500	+8.247%	3	457	-73.333%
2025-11-13	14.5500	14.5500	14.5500	14.5500	-6.129%	5	457	-71.134%
2025-11-10	15.5000	15.5000	15.5000	15.5000	-8.555%	1	457	-72.903%
2025-11-07	16.9500	16.9500	16.9500	16.9500	+15.306%	18	456	-75.221%
2025-11-05	14.7000	14.7000	14.7000	14.7000	+17.131%	10	456	-71.429%
2025-10-30	12.5500	12.5500	12.5500	12.5500	+9.130%	1	453	-66.534%
2025-10-27	11.5000	11.5000	11.5000	11.5000	-3.766%	10	454	-63.478%
2025-10-24	11.9500	11.9500	11.9500	11.9500	-18.038%	1	454	-64.854%
2025-10-13	14.7200	14.7200	14.5800	14.5800	-12.695%	6	455	-71.193%
2025-10-10	16.2200	16.7000	16.2200	16.7000	+26.996%	3	455	-74.850%
2025-10-08	13.1500	13.1500	13.1500	13.1500	-8.997%	10	458	-68.061%
2025-10-07	14.4500	14.4500	14.4500	14.4500	-10.526%	1	458	-70.934%
2025-09-16	15.8000	16.1500	15.8000	16.1500	-6.323%	15	458	-73.994%
2025-09-12	17.2400	17.2400	17.2400	17.2400	+8.291%	1	443	-75.638%
2025-09-11	15.9200	15.9200	15.9200	15.9200	+1.079%	1	443	-73.618%
2025-09-10	15.7500	15.7500	15.7500	15.7500	+1.286%	10	442	-73.333%
2025-09-05	15.4500	15.5500	15.4500	15.5500	-1.582%	51	432	-72.990%
2025-09-04	15.5000	15.8000	15.2500	15.8000	+6.757%	52	431	-73.418%
2025-09-02	14.8000	14.8000	14.8000	14.8000	+3.860%	8	385	-71.622%
2025-08-27	14.7500	14.7500	14.2000	14.2500	-7.767%	17	380	-70.526%
2025-08-26	15.4500	15.4500	15.4500	15.4500	-0.323%	1	379	-72.816%
2025-08-25	15.5000	15.5000	15.5000	15.5000	+2.310%	1	378	-72.903%
2025-08-22	14.9000	15.1500	14.9000	15.1500	-7.339%	94	379	-72.277%
2025-08-21	16.3500	16.3500	16.3500	16.3500	-1.802%	20	386	-74.312%
2025-08-20	16.6500	16.6500	16.6500	16.6500	+7.074%	5	386	-74.775%
2025-08-18	15.6500	15.7500	15.5500	15.5500	-0.639%	200	381	-72.990%
2025-08-15	15.6500	15.6500	15.6500	15.6500	-4.515%	1	181	-73.163%
2025-08-14	15.5300	16.3900	15.5300	16.3900	+15.098%	81	182	-74.375%
2025-08-13	14.6500	14.6500	14.1500	14.2400	-13.171%	19	117	-70.506%
2025-08-01	16.1700	16.4000	16.1600	16.4000	+6.840%	20	121	-74.390%
2025-07-30	15.0000	15.3500	15.0000	15.3500	+1.521%	21	124	-72.638%
2025-07-29	15.1200	15.1200	15.1200	15.1200	-0.198%	5	122	-72.222%
2025-07-28	15.1500	15.1500	15.1500	15.1500	-6.481%	13	117	-72.277%
2025-07-25	16.2000	16.2000	16.2000	16.2000	+0.248%	1	110	-74.074%
2025-07-24	15.7000	16.1600	15.3500	16.1600	-0.859%	14	110	-74.010%
2025-07-22	16.0200	16.3000	15.9900	16.3000	-7.649%	80	97	-74.233%
2025-07-17	17.6500	17.6500	17.6500	17.6500	+0.973%	7	97	-76.204%
2025-07-15	17.4800	17.4800	17.4800	17.4800	+8.035%	1	90	-75.973%
2025-07-14	16.2000	16.2000	16.1800	16.1800	+5.133%	2	89	-74.042%
2025-07-10	15.7500	15.7500	15.3900	15.3900	-8.610%	4	88	-72.710%
2025-07-03	17.1000	17.1500	16.8400	16.8400	-3.218%	39	64	-75.059%
2025-07-02	17.4000	17.4000	17.4000	17.4000	-10.402%	1	64	-75.862%
2025-07-01	19.4200	19.4200	19.4200	19.4200	-17.256%	1	65	-78.373%
2025-06-20	23.4700	23.4700	23.4700	23.4700	-9.661%	2	66	-82.105%
2025-06-11	25.9800	25.9800	25.9800	25.9800	-5.527%	1	65	-83.834%
2025-06-05	27.5000	27.5000	27.5000	27.5000	-5.172%	2	65	-84.727%
2025-05-16	29.0000	29.0000	29.0000	29.0000	-0.515%	2	63	-85.517%
2025-05-13	29.1500	29.1500	29.1500	29.1500	-32.209%	1	62	-85.592%
2025-04-08	43.0000	43.0000	43.0000	43.0000	+11.284%	1	61	-90.233%
2025-04-07	38.6400	38.6400	38.6400	38.6400	-1.176%	4	61	-89.130%
2025-04-04	38.4700	39.1000	38.2000	39.1000	+40.143%	42	61	-89.258%
2025-04-01	27.9000	27.9000	27.9000	27.9000	-0.676%	1	42	-84.946%
2025-03-24	28.0900	28.0900	28.0900	28.0900	+6.806%	1	42	-85.048%
2025-03-03	26.3000	26.3000	26.3000	26.3000	+28.922%	1	41	-84.030%
2025-01-30	20.4000	20.4000	20.4000	20.4000	-20.900%	1	40	-79.412%
2024-12-26	25.7900	25.7900	25.7900	25.7900	+17.548%	30	40	-83.715%
2024-12-09	21.9400	21.9400	21.9400	21.9400	-5.431%	30	70	-80.857%
2024-12-06	23.2000	23.2000	23.2000	23.2000	-11.787%	2	40	-81.897%
2024-11-25	26.3000	26.3000	26.3000	26.3000	-6.071%	1	40	-84.030%
2024-11-22	28.0000	28.0000	28.0000	28.0000	-12.718%	6	39	-85.000%
2024-11-12	32.0800	32.0800	32.0800	32.0800	+11.389%	1	41	-86.908%
2024-11-01	28.8000	28.8000	28.8000	28.8000	+0.174%	2	40	-85.417%
2024-10-31	28.1600	28.7500	27.8500	28.7500	+48.964%	5	39	-85.391%
2024-10-23	19.3000	19.3000	19.3000	19.3000	+1.153%	1	35	-78.238%
2024-10-21	19.2100	19.2100	19.0800	19.0800	+9.029%	2	34	-77.987%
2024-10-03	17.5000	17.5000	17.5000	17.5000	+1.390%	15	32	-76.000%
2024-10-02	17.2600	17.2600	17.2600	17.2600	-1.932%	1	17	-75.666%
2024-10-01	17.6000	17.6000	17.6000	17.6000	-4.865%	1	17	-76.136%
2024-09-24	17.6900	18.5000	17.6900	18.5000	0.000%	16	16	-77.297%