Dark

EL20270115P95
EL Jan 15 2027 95.00 Put (EL270115P00095000)
option OPRA

EOD

Sep 4, 2026

5.90-3.279%(-0.20)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	5.9000	5.9000	5.9000	5.9000	-3.279%	8	1,265	0.000%
2026-09-02	6.1000	6.1000	6.1000	6.1000	-6.728%	1	1,265	-3.279%
2026-09-01	6.5400	6.5400	6.5400	6.5400	+39.149%	1	1,264	-9.786%
2026-08-27	5.0000	5.0000	4.7000	4.7000	-9.441%	5	1,264	+25.532%
2026-08-26	5.1900	5.1900	5.1900	5.1900	-7.321%	4	1,262	+13.680%
2026-08-25	5.6000	5.6000	5.6000	5.6000	-1.754%	1	1,262	+5.357%
2026-08-24	5.9000	5.9000	5.7000	5.7000	-13.636%	5	1,261	+3.509%
2026-08-21	7.1000	7.1000	6.6000	6.6000	-16.456%	12	1,256	-10.606%
2026-08-19	8.3000	8.3000	7.3000	7.9000	-52.121%	26	1,246	-25.316%
2026-07-31	16.5000	16.5000	16.5000	16.5000	-5.063%	1	1,259	-64.242%
2026-07-27	17.6000	17.6000	17.3700	17.3800	-7.553%	4	1,259	-66.053%
2026-07-24	18.8000	18.8000	18.8000	18.8000	-2.185%	1	1,261	-68.617%
2026-07-23	19.2200	19.2200	19.2200	19.2200	+7.856%	2	1,261	-69.303%
2026-07-22	18.1800	18.1800	17.8200	17.8200	-1.165%	2	1,260	-66.891%
2026-07-21	18.3900	18.3900	18.0300	18.0300	+2.970%	2	1,259	-67.277%
2026-07-15	18.9600	18.9600	17.5100	17.5100	-6.862%	2	1,259	-66.305%
2026-06-25	18.8000	18.8000	18.8000	18.8000	+7.429%	2	1,259	-68.617%
2026-06-01	17.7000	17.7000	17.5000	17.5000	+14.379%	2	1,261	-66.286%
2026-05-29	15.3000	15.3000	15.3000	15.3000	+3.870%	141	1,261	-61.438%
2026-05-28	14.3000	14.7300	14.3000	14.7300	-4.351%	2	1,399	-59.946%
2026-05-27	14.9000	15.4000	14.8000	15.4000	-8.005%	5	1,400	-61.688%
2026-05-22	16.8100	16.9500	16.7400	16.7400	-12.356%	15	1,385	-64.755%
2026-05-13	19.1000	19.1000	19.1000	19.1000	+10.405%	5	1,385	-69.110%
2026-05-08	17.6000	17.6000	17.3000	17.3000	-27.158%	2	1,380	-65.896%
2026-04-30	23.7500	23.7500	23.7500	23.7500	-16.373%	175	1,381	-75.158%
2026-04-08	27.8000	28.4000	27.8000	28.4000	-1.389%	4	1,381	-79.225%
2026-04-06	28.8000	28.8000	28.8000	28.8000	-6.796%	5	1,378	-79.514%
2026-04-02	30.9000	30.9000	30.9000	30.9000	+14.444%	1	1,378	-80.906%
2026-04-01	27.1000	27.2000	27.0000	27.0000	-6.250%	41	1,378	-78.148%
2026-03-31	29.1500	29.1500	28.8000	28.8000	-7.097%	2	1,379	-79.514%
2026-03-30	31.0000	31.0000	31.0000	31.0000	+15.672%	1	1,378	-80.968%
2026-03-24	26.8000	26.8000	26.8000	26.8000	+35.354%	1	1,379	-77.985%
2026-03-19	19.7700	19.8000	19.7700	19.8000	+11.864%	2	1,378	-70.202%
2026-03-17	17.2500	17.7000	17.2500	17.7000	-6.448%	323	1,376	-66.667%
2026-03-13	18.9200	18.9200	18.9200	18.9200	-5.871%	5	1,361	-68.816%
2026-03-12	18.3500	20.1000	18.3500	20.1000	+28.846%	3	1,356	-70.647%
2026-03-06	16.2500	16.2500	15.6000	15.6000	+11.429%	8	1,356	-62.179%
2026-03-03	14.0000	14.0000	14.0000	14.0000	+45.379%	2	1,362	-57.857%
2026-02-27	9.6300	9.6300	9.6300	9.6300	+10.690%	4	1,362	-38.733%
2026-02-23	8.7000	8.7000	8.7000	8.7000	-11.224%	4	1,358	-32.184%
2026-02-13	10.2000	10.2000	9.6400	9.8000	-12.500%	12	1,357	-39.796%
2026-02-10	11.0500	11.2000	11.0500	11.2000	-10.400%	42	1,357	-47.321%
2026-02-09	12.3500	12.5000	12.3500	12.5000	+9.170%	2	1,356	-52.800%
2026-02-06	11.5500	11.5500	11.4500	11.4500	-13.389%	25	1,356	-48.472%
2026-02-05	13.4500	13.4500	13.2200	13.2200	+84.123%	2	1,343	-55.371%
2026-02-03	7.1800	7.1800	7.1800	7.1800	+3.309%	10	1,342	-17.827%
2026-02-02	6.9500	6.9500	6.9500	6.9500	-13.125%	1	1,349	-15.108%
2026-01-30	8.2500	8.2500	8.0000	8.0000	+0.629%	3	1,349	-26.250%
2026-01-28	8.1000	8.1000	7.6000	7.9500	+6.000%	11	1,352	-25.786%
2026-01-22	7.5500	7.5500	7.5000	7.5000	-5.063%	8	1,345	-21.333%
2026-01-21	7.9000	7.9500	7.8500	7.9000	-7.602%	81	1,351	-25.316%
2026-01-20	8.5500	8.5500	8.5500	8.5500	-0.581%	1	1,334	-30.994%
2026-01-16	8.6000	8.6000	8.6000	8.6000	+7.500%	8	1,342	-31.395%
2026-01-15	7.6600	8.0000	7.6600	8.0000	-3.614%	4	1,342	-26.250%
2026-01-14	8.2000	8.3000	8.2000	8.3000	+1.220%	13	1,345	-28.916%
2026-01-13	7.8000	8.2100	7.7100	8.2000	-8.788%	37	1,340	-28.049%
2026-01-12	8.1700	8.9900	8.1600	8.9900	-19.732%	110	1,367	-34.372%
2026-01-07	11.2000	11.2000	11.2000	11.2000	+14.872%	7	1,380	-47.321%
2026-01-06	9.7000	9.7500	9.7000	9.7500	-12.162%	4	1,380	-39.487%
2025-12-31	11.1000	11.1000	11.1000	11.1000	+7.246%	1	1,379	-46.847%
2025-12-29	9.9800	10.3500	9.9800	10.3500	+1.074%	38	1,379	-42.995%
2025-12-19	9.9600	10.3200	9.6200	10.2400	-16.408%	26	1,363	-42.383%
2025-12-16	12.2500	12.2500	12.2500	12.2500	+1.073%	5	1,351	-51.837%
2025-12-10	12.1200	12.1200	12.1200	12.1200	+3.149%	1	1,346	-51.320%
2025-12-08	11.7500	11.7500	11.7500	11.7500	-9.615%	1	1,346	-49.787%
2025-12-03	13.0000	13.0000	13.0000	13.0000	-14.191%	5	1,346	-54.615%
2025-12-01	15.1500	15.1500	15.1500	15.1500	-12.428%	10	1,342	-61.056%
2025-11-25	17.3000	17.3000	17.3000	17.3000	-9.186%	5	1,332	-65.896%
2025-11-21	19.0500	19.0500	19.0500	19.0500	-2.558%	7	1,332	-69.029%
2025-11-19	19.5500	19.5500	19.5500	19.5500	+4.545%	52	1,325	-69.821%
2025-11-18	19.1000	19.1000	18.6000	18.7000	+11.442%	190	1,322	-68.449%
2025-11-12	16.7800	16.7800	16.7800	16.7800	-15.678%	1	1,299	-64.839%
2025-11-07	19.9000	19.9000	19.9000	19.9000	+10.864%	18	1,299	-70.352%
2025-11-04	17.9500	17.9500	17.9500	17.9500	+8.788%	5	1,299	-67.131%
2025-11-03	16.5000	16.5000	16.5000	16.5000	+10.368%	1	1,303	-64.242%
2025-10-30	14.5000	14.9500	14.5000	14.9500	+6.028%	8	1,303	-60.535%
2025-10-27	14.2000	14.2000	14.1000	14.1000	-6.000%	13	1,298	-58.156%
2025-10-23	15.0000	15.0000	15.0000	15.0000	-1.832%	4	1,298	-60.667%
2025-10-22	15.2800	15.2800	15.2800	15.2800	+8.523%	5	1,298	-61.387%
2025-10-20	14.0800	14.0800	14.0800	14.0800	-16.190%	1	1,296	-58.097%
2025-10-14	16.7500	16.8000	16.7500	16.8000	-8.197%	125	1,295	-64.881%
2025-09-29	18.4000	18.5000	18.3000	18.3000	-3.937%	4	1,182	-67.760%
2025-09-16	19.0500	19.0500	19.0500	19.0500	-6.296%	1	1,178	-69.029%
2025-09-12	20.3300	20.3300	20.3300	20.3300	+11.397%	1	1,177	-70.979%
2025-09-09	18.2500	18.2500	18.2500	18.2500	-2.145%	15	1,176	-67.671%
2025-09-08	18.6500	18.6500	18.6500	18.6500	+2.755%	14	1,161	-68.365%
2025-09-05	18.1500	18.1500	18.1500	18.1500	+0.443%	1	1,147	-67.493%
2025-09-04	18.0700	18.0700	18.0700	18.0700	-0.166%	1	1,147	-67.349%
2025-09-02	18.1000	18.1000	18.1000	18.1000	+4.443%	1	1,147	-67.403%
2025-08-29	17.3300	17.3300	17.3300	17.3300	+1.941%	1	1,147	-65.955%
2025-08-27	17.0000	17.0000	17.0000	17.0000	-8.108%	1	1,147	-65.294%
2025-08-26	18.3500	18.5000	18.3500	18.5000	-0.270%	43	1,147	-68.108%
2025-08-25	18.7500	18.7500	18.5500	18.5500	+5.099%	51	1,147	-68.194%
2025-08-22	17.6500	17.6500	17.6500	17.6500	-4.232%	1	1,118	-66.572%
2025-08-14	18.4300	18.4300	18.4300	18.4300	+10.359%	2	1,117	-67.987%
2025-08-13	17.2000	17.2000	16.7000	16.7000	-10.933%	52	1,116	-64.671%
2025-08-11	18.7500	18.7500	18.7500	18.7500	+5.042%	1	1,129	-68.533%
2025-07-30	17.0000	17.8500	17.0000	17.8500	+2.058%	502	1,129	-66.947%
2025-07-29	17.4900	17.4900	17.4900	17.4900	-0.057%	1	627	-66.266%
2025-07-28	17.5500	17.7500	17.5000	17.5000	-5.660%	52	628	-66.286%
2025-07-25	18.5500	18.5500	18.5500	18.5500	-6.784%	40	617	-68.194%
2025-07-18	19.9000	19.9000	19.8500	19.9000	+11.610%	48	577	-70.352%
2025-07-10	18.0100	18.0100	17.8300	17.8300	-16.370%	2	542	-66.910%
2025-07-08	21.3200	21.3200	21.3200	21.3200	+0.566%	400	540	-72.326%
2025-07-01	21.2000	21.2000	21.2000	21.2000	-21.248%	100	140	-72.170%
2025-06-20	26.9200	26.9200	26.9200	26.9200	-41.795%	2	40	-78.083%
2025-04-09	46.2500	46.2500	46.2500	46.2500	+7.333%	1	41	-87.243%
2025-04-07	43.0900	43.0900	43.0900	43.0900	+33.903%	1	41	-86.308%
2025-04-01	32.1800	32.1800	32.1800	32.1800	+3.974%	1	42	-81.666%
2025-03-17	30.9500	30.9500	30.9500	30.9500	-5.927%	1	41	-80.937%
2025-03-14	32.9000	32.9000	32.9000	32.9000	+44.679%	2	40	-82.067%
2025-01-27	22.7400	22.7400	22.7400	22.7400	-8.306%	1	39	-74.055%
2025-01-24	24.8000	24.8000	24.8000	24.8000	-30.649%	50	38	-76.210%
2024-11-12	35.7600	35.7600	35.7600	35.7600	+3.893%	1	13	-83.501%
2024-11-08	34.4200	34.4200	34.4200	34.4200	+7.395%	2	13	-82.859%
2024-10-31	32.0500	32.0500	32.0500	32.0500	+45.881%	1	12	-81.591%
2024-10-16	21.9700	21.9700	21.9700	21.9700	+2.760%	1	11	-73.145%
2024-09-25	21.4600	21.4600	21.3800	21.3800	0.000%	10	10	-72.404%