Dark

ET20270115P10
ET Jan 15 2027 10.00 Put (ET270115P00010000)
option OPRA

EOD

Jul 1, 2026

0.0400-20.000%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0400	0.0400	0.0400	0.0400	-20.000%	3	3,735	0.000%
2026-06-25	0.0500	0.0500	0.0500	0.0500	-16.667%	20	3,732	-20.000%
2026-06-11	0.0600	0.0600	0.0600	0.0600	+50.000%	19	3,712	-33.333%
2026-06-10	0.0800	0.0800	0.0400	0.0400	+33.333%	5	3,693	0.000%
2026-05-22	0.0300	0.0300	0.0300	0.0300	-72.727%	22	3,710	+33.333%
2026-05-06	0.1100	0.1100	0.1100	0.1100	+175.000%	1	3,710	-63.636%
2026-05-04	0.0400	0.0400	0.0400	0.0400	-50.000%	40	3,710	0.000%
2026-04-30	0.0800	0.0800	0.0800	0.0800	0.000%	2	3,670	-50.000%
2026-04-08	0.0800	0.0800	0.0800	0.0800	0.000%	1	3,670	-50.000%
2026-03-27	0.0600	0.0800	0.0600	0.0800	-20.000%	23	3,669	-50.000%
2026-03-18	0.1000	0.1000	0.1000	0.1000	+66.667%	20	3,676	-60.000%
2026-03-10	0.0600	0.0600	0.0600	0.0600	-45.455%	5	3,676	-33.333%
2026-02-25	0.1100	0.1100	0.1100	0.1100	+22.222%	16	3,690	-63.636%
2026-02-23	0.0900	0.0900	0.0900	0.0900	-25.000%	20	3,690	-55.556%
2026-02-17	0.1200	0.1200	0.1200	0.1200	+50.000%	5	3,710	-66.667%
2026-02-11	0.0800	0.0800	0.0800	0.0800	+60.000%	25	3,705	-50.000%
2026-02-02	0.0500	0.0500	0.0500	0.0500	-28.571%	1	3,680	-20.000%
2026-01-30	0.0700	0.0700	0.0700	0.0700	-41.667%	8	3,680	-42.857%
2026-01-28	0.1200	0.1200	0.1200	0.1200	+33.333%	35	3,675	-66.667%
2026-01-26	0.0900	0.0900	0.0900	0.0900	0.000%	10	3,675	-55.556%
2026-01-22	0.0900	0.0900	0.0900	0.0900	-18.182%	40	3,675	-55.556%
2026-01-09	0.1300	0.1300	0.1100	0.1100	-21.429%	1,200	3,675	-63.636%
2026-01-08	0.1400	0.1400	0.1400	0.1400	-6.667%	1	2,675	-71.429%
2026-01-06	0.1700	0.1700	0.1500	0.1500	+36.364%	27	2,675	-73.333%
2025-12-31	0.1000	0.1100	0.1000	0.1100	-38.889%	55	2,690	-63.636%
2025-12-29	0.1800	0.1800	0.1800	0.1800	+20.000%	10	2,690	-77.778%
2025-12-26	0.1700	0.1700	0.1500	0.1500	-21.053%	31	2,690	-73.333%
2025-12-24	0.1900	0.1900	0.1900	0.1900	+58.333%	5	2,659	-78.947%
2025-12-23	0.1200	0.1200	0.1200	0.1200	-36.842%	43	2,659	-66.667%
2025-12-22	0.1900	0.1900	0.1900	0.1900	+11.765%	4	2,659	-78.947%
2025-12-17	0.1800	0.1800	0.1700	0.1700	-22.727%	84	2,663	-76.471%
2025-12-10	0.2200	0.2200	0.2200	0.2200	+22.222%	10	2,579	-81.818%
2025-12-05	0.2000	0.2100	0.1800	0.1800	-5.263%	36	2,569	-77.778%
2025-12-03	0.1600	0.1900	0.1300	0.1900	-5.000%	70	2,563	-78.947%
2025-12-02	0.2000	0.2000	0.2000	0.2000	0.000%	50	2,558	-80.000%
2025-11-26	0.2000	0.2000	0.2000	0.2000	-4.762%	1,000	1,583	-80.000%
2025-11-25	0.2100	0.2100	0.2100	0.2100	+16.667%	1	1,583	-80.952%
2025-11-20	0.1800	0.1800	0.1800	0.1800	-10.000%	2	1,582	-77.778%
2025-11-19	0.1000	0.2000	0.1000	0.2000	+11.111%	31	1,580	-80.000%
2025-11-17	0.1800	0.1800	0.1800	0.1800	0.000%	5	1,580	-77.778%
2025-11-11	0.1800	0.1800	0.1800	0.1800	-10.000%	2	1,575	-77.778%
2025-11-06	0.2000	0.2000	0.2000	0.2000	-13.043%	5	1,577	-80.000%
2025-10-31	0.2700	0.2700	0.2300	0.2300	-14.815%	6	1,572	-82.609%
2025-10-30	0.2700	0.2700	0.2700	0.2700	0.000%	1	1,572	-85.185%
2025-10-29	0.2700	0.2700	0.2700	0.2700	+22.727%	1	1,571	-85.185%
2025-10-24	0.2600	0.2700	0.1900	0.2200	-21.429%	30	1,570	-81.818%
2025-10-23	0.2800	0.2800	0.2800	0.2800	+21.739%	1	1,571	-85.714%
2025-10-22	0.2300	0.2300	0.2300	0.2300	-8.000%	600	1,570	-82.609%
2025-10-21	0.2500	0.2500	0.2500	0.2500	0.000%	1	970	-84.000%
2025-10-20	0.2100	0.2500	0.2100	0.2500	0.000%	6	969	-84.000%
2025-10-17	0.2800	0.2800	0.2500	0.2500	+8.696%	150	963	-84.000%
2025-10-14	0.4100	0.4100	0.2300	0.2300	-25.806%	21	963	-82.609%
2025-10-13	0.2700	0.3100	0.2700	0.3100	+3.333%	2	942	-87.097%
2025-10-10	0.2500	0.3000	0.2500	0.3000	+20.000%	42	940	-86.667%
2025-10-09	0.2500	0.2500	0.2500	0.2500	0.000%	1	898	-84.000%
2025-10-08	0.2500	0.2500	0.2500	0.2500	0.000%	4	897	-84.000%
2025-10-07	0.2400	0.2500	0.2200	0.2500	+8.696%	3	892	-84.000%
2025-10-06	0.2100	0.2300	0.2100	0.2300	+9.524%	6	892	-82.609%
2025-10-03	0.2100	0.2100	0.2100	0.2100	-4.545%	2	886	-80.952%
2025-10-02	0.2200	0.2200	0.2200	0.2200	0.000%	1	884	-81.818%
2025-10-01	0.2200	0.2200	0.2200	0.2200	-12.000%	20	883	-81.818%
2025-09-30	0.2500	0.2500	0.2500	0.2500	+25.000%	1	863	-84.000%
2025-09-25	0.2300	0.2300	0.1800	0.2000	-4.762%	7	862	-80.000%
2025-09-24	0.2300	0.2300	0.1900	0.2100	+5.000%	12	856	-80.952%
2025-09-23	0.2300	0.2300	0.2000	0.2000	+5.263%	4	846	-80.000%
2025-09-22	0.1700	0.1900	0.1700	0.1900	0.000%	30	845	-78.947%
2025-09-18	0.2100	0.2100	0.1900	0.1900	+11.765%	2	830	-78.947%
2025-09-15	0.2100	0.2100	0.1600	0.1700	-19.048%	4	830	-76.471%
2025-09-12	0.2000	0.2100	0.2000	0.2100	+10.526%	4	829	-80.952%
2025-09-11	0.2000	0.2000	0.1500	0.1900	-9.524%	4	829	-78.947%
2025-09-10	0.2300	0.2300	0.1900	0.2100	+5.000%	10	828	-80.952%
2025-09-09	0.2300	0.2300	0.1800	0.2000	-4.762%	4	835	-80.000%
2025-09-08	0.2100	0.2400	0.2000	0.2100	+5.000%	21	835	-80.952%
2025-09-05	0.2200	0.2200	0.2000	0.2000	0.000%	12	820	-80.000%
2025-09-04	0.2200	0.2200	0.2000	0.2000	+5.263%	2	810	-80.000%
2025-09-03	0.2100	0.2200	0.1900	0.1900	-5.000%	22	810	-78.947%
2025-08-29	0.2200	0.2200	0.2000	0.2000	-4.762%	2	810	-80.000%
2025-08-28	0.1900	0.2300	0.1800	0.2100	0.000%	6	810	-80.952%
2025-08-26	0.1800	0.2300	0.1700	0.2100	+10.526%	56	808	-80.952%
2025-08-25	0.2400	0.2400	0.1900	0.1900	+5.556%	14	808	-78.947%
2025-08-22	0.2200	0.2200	0.1600	0.1800	0.000%	16	804	-77.778%
2025-08-21	0.2100	0.2100	0.1800	0.1800	-14.286%	2	805	-77.778%
2025-08-20	0.2200	0.2300	0.1600	0.2100	+5.000%	10	805	-80.952%
2025-08-19	0.2400	0.2400	0.2000	0.2000	+5.263%	2	803	-80.000%
2025-08-18	0.2300	0.2400	0.1900	0.1900	-20.833%	8	802	-78.947%
2025-08-15	0.2400	0.2500	0.2100	0.2400	+20.000%	55	800	-83.333%
2025-08-14	0.2400	0.2500	0.1900	0.2000	0.000%	16	780	-80.000%
2025-08-13	0.2300	0.2300	0.2000	0.2000	-9.091%	2	779	-80.000%
2025-08-12	0.2500	0.2500	0.2200	0.2200	0.000%	7	779	-81.818%
2025-08-11	0.2400	0.2400	0.2200	0.2200	-8.333%	24	773	-81.818%
2025-08-08	0.2400	0.2400	0.2100	0.2400	-4.000%	3	773	-83.333%
2025-08-07	0.2500	0.2500	0.2500	0.2500	+19.048%	5	772	-84.000%
2025-08-06	0.2400	0.2400	0.1700	0.2100	+5.000%	6	767	-80.952%
2025-08-05	0.2400	0.2400	0.2000	0.2000	0.000%	2	767	-80.000%
2025-08-04	0.2400	0.2400	0.2000	0.2000	-13.043%	2	767	-80.000%
2025-08-01	0.1900	0.2500	0.1900	0.2300	+27.778%	10	767	-82.609%
2025-07-31	0.2200	0.2200	0.1800	0.1800	-5.263%	2	767	-77.778%
2025-07-30	0.2200	0.2300	0.1700	0.1900	-5.000%	4	767	-78.947%
2025-07-29	0.2100	0.2300	0.1700	0.2000	-4.762%	19	767	-80.000%
2025-07-28	0.2500	0.2500	0.2000	0.2100	-8.696%	6	762	-80.952%
2025-07-25	0.2700	0.2700	0.2000	0.2300	-17.857%	13	762	-82.609%
2025-07-24	0.2800	0.2800	0.2200	0.2800	+16.667%	6	760	-85.714%
2025-07-23	0.3000	0.3100	0.2200	0.2400	-11.111%	40	760	-83.333%
2025-07-22	0.3200	0.3400	0.2500	0.2700	-6.897%	6	759	-85.185%
2025-07-21	0.2900	0.3400	0.2400	0.2900	+3.571%	46	759	-86.207%
2025-07-18	0.3200	0.3200	0.2300	0.2800	-6.667%	18	720	-85.714%
2025-07-17	0.2600	0.3400	0.2600	0.3000	0.000%	16	719	-86.667%
2025-07-16	0.2600	0.3400	0.2600	0.3000	0.000%	31	717	-86.667%
2025-07-15	0.3400	0.3400	0.3000	0.3000	+25.000%	2	695	-86.667%
2025-07-11	0.3200	0.3200	0.2400	0.2400	-25.000%	53	695	-83.333%
2025-07-10	0.3400	0.3400	0.3200	0.3200	+10.345%	2	646	-87.500%
2025-07-08	0.3200	0.3300	0.2900	0.2900	-3.333%	4	646	-86.207%
2025-07-07	0.3100	0.3200	0.2800	0.3000	-3.226%	10	646	-86.667%
2025-07-02	0.3500	0.3500	0.3100	0.3100	+3.333%	6	640	-87.097%
2025-07-01	0.3000	0.3000	0.3000	0.3000	+3.448%	1	645	-86.667%
2025-06-30	0.2900	0.2900	0.2900	0.2900	-3.333%	4	644	-86.207%
2025-06-27	0.3400	0.3400	0.2700	0.3000	-6.250%	5	640	-86.667%
2025-06-26	0.3600	0.3600	0.3100	0.3200	0.000%	12	637	-87.500%
2025-06-23	0.3500	0.3500	0.3200	0.3200	-3.030%	2	627	-87.500%
2025-06-20	0.3300	0.3300	0.3300	0.3300	-5.714%	18	627	-87.879%
2025-06-18	0.3800	0.3800	0.3500	0.3500	+9.375%	2	622	-88.571%
2025-06-13	0.3500	0.3500	0.3100	0.3200	+3.226%	26	622	-87.500%
2025-06-09	0.3100	0.3100	0.3100	0.3100	-8.824%	1	611	-87.097%
2025-06-06	0.3600	0.3600	0.3400	0.3400	-2.857%	4	610	-88.235%
2025-06-05	0.3700	0.3700	0.3500	0.3500	+6.061%	11	610	-88.571%
2025-06-04	0.3000	0.3600	0.3000	0.3300	-5.714%	12	604	-87.879%
2025-06-02	0.3600	0.3600	0.3500	0.3500	-2.778%	2	604	-88.571%
2025-05-30	0.3900	0.3900	0.3600	0.3600	+5.882%	4	603	-88.889%
2025-05-29	0.3400	0.3400	0.3400	0.3400	-2.857%	1	603	-88.235%
2025-05-28	0.3500	0.3500	0.3400	0.3500	+6.061%	6	603	-88.571%
2025-05-27	0.3600	0.3600	0.3300	0.3300	-2.941%	2	604	-87.879%
2025-05-23	0.3400	0.3400	0.3400	0.3400	+3.030%	4	603	-88.235%
2025-05-22	0.3500	0.3600	0.3200	0.3300	0.000%	4	603	-87.879%
2025-05-21	0.3300	0.3500	0.3100	0.3300	+10.000%	4	603	-87.879%
2025-05-20	0.3200	0.3300	0.3000	0.3000	-6.250%	3	606	-86.667%
2025-05-16	0.3500	0.3500	0.3200	0.3200	-5.882%	4	607	-87.500%
2025-05-15	0.3800	0.3800	0.3200	0.3400	+6.250%	4	608	-88.235%
2025-05-13	0.4100	0.4100	0.3200	0.3200	-20.000%	106	609	-87.500%
2025-05-12	0.4000	0.4200	0.3700	0.4000	-13.043%	69	593	-90.000%
2025-05-09	0.4500	0.4600	0.4300	0.4600	-2.128%	58	588	-91.304%
2025-05-08	0.5400	0.5400	0.4700	0.4700	-14.545%	56	585	-91.489%
2025-05-07	0.5500	0.6300	0.5300	0.5500	-22.535%	13	584	-92.727%
2025-05-06	0.7000	0.7400	0.6400	0.7100	+12.698%	10	585	-94.366%
2025-05-05	0.6200	0.6900	0.6000	0.6300	+8.621%	39	585	-93.651%
2025-05-02	0.5700	0.6400	0.5700	0.5800	-3.333%	28	601	-93.103%
2025-05-01	0.5300	0.6400	0.5300	0.6000	-3.226%	20	602	-93.333%
2025-04-30	0.6600	0.6600	0.5800	0.6200	+19.231%	14	605	-93.548%
2025-04-29	0.5200	0.6100	0.5200	0.5200	-3.704%	36	605	-92.308%
2025-04-28	0.5200	0.5400	0.5100	0.5400	-3.571%	17	608	-92.593%
2025-04-25	0.5100	0.5700	0.5100	0.5600	+5.660%	12	603	-92.857%
2025-04-24	0.6000	0.6000	0.5000	0.5300	-11.667%	60	603	-92.453%
2025-04-23	0.6100	0.6300	0.5500	0.6000	-15.493%	10	553	-93.333%
2025-04-21	0.7000	0.7500	0.6600	0.7100	+20.339%	9	555	-94.366%
2025-04-17	0.5900	0.5900	0.5900	0.5900	-9.231%	2	547	-93.220%
2025-04-16	0.6500	0.6500	0.6500	0.6500	-9.722%	300	547	-93.846%
2025-04-14	0.8500	0.8500	0.7200	0.7200	-20.000%	65	734	-94.444%
2025-04-11	0.8600	0.9000	0.8600	0.9000	+20.000%	110	679	-95.556%
2025-04-10	0.7800	0.8400	0.7500	0.7500	-23.469%	301	628	-94.667%
2025-04-09	0.9300	0.9800	0.9300	0.9800	+5.376%	5	390	-95.918%
2025-04-08	0.7300	0.9300	0.7300	0.9300	+13.415%	32	386	-95.699%
2025-04-07	0.9500	0.9500	0.8000	0.8200	+13.889%	35	386	-95.122%
2025-04-04	0.6600	0.8000	0.6300	0.7200	+148.276%	866	351	-94.444%
2025-04-03	0.4200	0.4300	0.2900	0.2900	-12.121%	7	551	-86.207%
2025-04-02	0.3300	0.3300	0.3000	0.3300	0.000%	350	244	-87.879%
2025-04-01	0.3100	0.3400	0.3100	0.3300	0.000%	6	244	-87.879%
2025-03-31	0.2900	0.3500	0.2900	0.3300	-5.714%	54	246	-87.879%
2025-03-13	0.3800	0.3800	0.3500	0.3500	-18.605%	26	197	-88.571%
2025-03-11	0.4200	0.4300	0.4200	0.4300	-4.444%	8	197	-90.698%
2025-03-10	0.4500	0.4500	0.4500	0.4500	+18.421%	50	189	-91.111%
2025-03-06	0.3800	0.3800	0.3800	0.3800	+5.556%	2	138	-89.474%
2025-03-05	0.2600	0.3600	0.2600	0.3600	+44.000%	3	138	-88.889%
2025-03-04	0.2500	0.2500	0.2500	0.2500	+19.048%	20	137	-84.000%
2025-02-25	0.2100	0.2100	0.2100	0.2100	+10.526%	1	157	-80.952%
2025-02-21	0.2300	0.2300	0.1900	0.1900	0.000%	4	157	-78.947%
2025-02-14	0.1900	0.1900	0.1900	0.1900	+11.765%	2	155	-78.947%
2025-02-12	0.1700	0.1700	0.1700	0.1700	+13.333%	2	155	-76.471%
2025-01-22	0.2200	0.2200	0.1500	0.1500	0.000%	20	153	-73.333%
2025-01-06	0.1500	0.1500	0.1500	0.1500	-25.000%	1	141	-73.333%
2024-12-31	0.2000	0.2000	0.2000	0.2000	-13.043%	1	141	-80.000%
2024-12-27	0.2300	0.2300	0.2300	0.2300	0.000%	2	141	-82.609%
2024-12-19	0.2300	0.2300	0.2300	0.2300	-8.000%	12	140	-82.609%
2024-12-18	0.2500	0.2500	0.2500	0.2500	-3.846%	1	128	-84.000%
2024-12-17	0.2600	0.2600	0.2600	0.2600	+8.333%	60	128	-84.615%
2024-12-04	0.2400	0.2400	0.2400	0.2400	+50.000%	10	107	-83.333%
2024-11-27	0.1600	0.1600	0.1600	0.1600	-27.273%	62	39	-75.000%
2024-11-26	0.1000	0.2200	0.1000	0.2200	+4.762%	24	39	-81.818%
2024-11-20	0.2100	0.2100	0.2100	0.2100	-47.500%	1	19	-80.952%
2024-10-09	0.4000	0.4000	0.4000	0.4000	-28.571%	2	19	-90.000%
2024-10-08	0.5600	0.5600	0.5600	0.5600	-56.923%	1	17	-92.857%
2024-10-07	1.3000	1.3000	1.3000	1.3000	+136.364%	1	16	-96.923%
2024-09-18	0.5500	0.5500	0.5500	0.5500	-1.786%	1	15	-92.727%
2024-09-17	0.5600	0.5600	0.5600	0.5600	+21.739%	10	14	-92.857%
2024-09-16	0.4600	0.4600	0.4600	0.4600	0.000%	4	4	-91.304%

.dark-mode .rnnxzD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rnnxzD{ color: #333333; background-color: white; border: 2px solid #333333; }ET20270115P10ET Jan 15 2027 10.00 Put (ET270115P00010000)option OPRA

ET20270115P10
ET Jan 15 2027 10.00 Put (ET270115P00010000)
option OPRA