Dark

ET20270115P13
ET Jan 15 2027 13.00 Put (ET270115P00013000)
option OPRA

EOD

Sep 28, 2026

0.04000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0400	0.0400	0.0400	0.0400	0.000%	1	5,985	0.000%
2026-09-22	0.0400	0.0400	0.0400	0.0400	0.000%	6	5,985	0.000%
2026-09-21	0.0400	0.0400	0.0400	0.0400	+33.333%	40	5,991	0.000%
2026-09-15	0.0300	0.0300	0.0300	0.0300	-25.000%	3	6,031	+33.333%
2026-09-01	0.0400	0.0400	0.0400	0.0400	0.000%	40	6,032	0.000%
2026-08-25	0.0400	0.0400	0.0400	0.0400	+300.000%	10	6,072	0.000%
2026-08-21	0.0700	0.0700	0.0100	0.0100	-75.000%	100	6,082	+300.000%
2026-08-20	0.0500	0.0500	0.0400	0.0400	-42.857%	2	5,983	0.000%
2026-07-24	0.0700	0.0700	0.0700	0.0700	0.000%	1	5,984	-42.857%
2026-07-21	0.0700	0.0700	0.0700	0.0700	+16.667%	10	5,985	-42.857%
2026-07-20	0.0500	0.0600	0.0500	0.0600	-14.286%	25	5,995	-33.333%
2026-07-09	0.0700	0.0700	0.0700	0.0700	0.000%	1	6,020	-42.857%
2026-06-30	0.1000	0.1000	0.0700	0.0700	-30.000%	2	6,021	-42.857%
2026-06-23	0.1000	0.1000	0.1000	0.1000	0.000%	3	6,020	-60.000%
2026-06-22	0.0900	0.1000	0.0900	0.1000	0.000%	9	6,020	-60.000%
2026-06-15	0.1000	0.1000	0.1000	0.1000	-16.667%	8	6,015	-60.000%
2026-06-11	0.1200	0.1200	0.1200	0.1200	+20.000%	10	6,007	-66.667%
2026-06-10	0.1000	0.1000	0.1000	0.1000	-16.667%	20	6,017	-60.000%
2026-06-03	0.1100	0.1200	0.1100	0.1200	+9.091%	401	5,997	-66.667%
2026-05-28	0.1100	0.1100	0.1000	0.1100	+22.222%	2,534	5,697	-63.636%
2026-05-22	0.1000	0.1000	0.0900	0.0900	0.000%	77	7,280	-55.556%
2026-05-20	0.0900	0.0900	0.0900	0.0900	+12.500%	2	7,280	-55.556%
2026-05-18	0.0800	0.0800	0.0800	0.0800	-11.111%	100	7,182	-50.000%
2026-05-15	0.0900	0.0900	0.0900	0.0900	+12.500%	4	7,182	-55.556%
2026-05-14	0.0800	0.0800	0.0800	0.0800	-20.000%	100	7,180	-50.000%
2026-05-12	0.0700	0.1000	0.0700	0.1000	-28.571%	124	6,981	-60.000%
2026-05-11	0.1400	0.1400	0.1400	0.1400	+40.000%	998	6,981	-71.429%
2026-05-08	0.1000	0.1000	0.1000	0.1000	-37.500%	75	7,399	-60.000%
2026-05-06	0.1600	0.1600	0.1600	0.1600	+60.000%	1	7,474	-75.000%
2026-05-01	0.1000	0.1000	0.1000	0.1000	0.000%	2	7,476	-60.000%
2026-04-30	0.1000	0.1000	0.1000	0.1000	-16.667%	100	7,476	-60.000%
2026-04-29	0.1200	0.1200	0.1200	0.1200	+20.000%	3	7,376	-66.667%
2026-04-28	0.1300	0.1300	0.1000	0.1000	-23.077%	105	7,379	-60.000%
2026-04-24	0.1300	0.1300	0.1300	0.1300	+30.000%	1	7,484	-69.231%
2026-04-22	0.1000	0.1000	0.1000	0.1000	-33.333%	5	7,485	-60.000%
2026-04-20	0.1100	0.1600	0.1100	0.1500	-6.250%	76	7,490	-73.333%
2026-04-08	0.1500	0.1600	0.1500	0.1600	+33.333%	3	7,467	-75.000%
2026-04-07	0.1200	0.1200	0.1200	0.1200	-36.842%	6	7,464	-66.667%
2026-04-06	0.1900	0.1900	0.1900	0.1900	+5.556%	5	7,458	-78.947%
2026-04-02	0.1800	0.1800	0.1800	0.1800	+20.000%	20	7,453	-77.778%
2026-03-27	0.1700	0.1700	0.1500	0.1500	+36.364%	4	7,453	-73.333%
2026-03-25	0.1100	0.1100	0.1100	0.1100	-15.385%	1	7,455	-63.636%
2026-03-24	0.1200	0.1300	0.1200	0.1300	-13.333%	102	7,455	-69.231%
2026-03-23	0.1500	0.1500	0.1500	0.1500	-6.250%	20	7,357	-73.333%
2026-03-19	0.1600	0.1600	0.1600	0.1600	-5.882%	101	7,377	-75.000%
2026-03-17	0.1700	0.1700	0.1700	0.1700	+6.250%	35	7,292	-76.471%
2026-03-16	0.1600	0.1600	0.1600	0.1600	-23.810%	1	7,327	-75.000%
2026-03-12	0.2100	0.2100	0.2100	0.2100	+23.529%	120	7,328	-80.952%
2026-03-11	0.1800	0.1800	0.1600	0.1700	+13.333%	108	7,328	-76.471%
2026-03-10	0.1500	0.1500	0.1500	0.1500	-25.000%	1	7,328	-73.333%
2026-03-09	0.2000	0.2000	0.2000	0.2000	+25.000%	5	7,329	-80.000%
2026-03-05	0.1600	0.1600	0.1600	0.1600	-5.882%	6	7,324	-75.000%
2026-03-04	0.1700	0.1700	0.1700	0.1700	-15.000%	25	7,320	-76.471%
2026-03-03	0.2000	0.2000	0.1900	0.2000	+17.647%	24	7,320	-80.000%
2026-03-02	0.1800	0.1800	0.1400	0.1700	-15.000%	431	7,340	-76.471%
2026-02-27	0.2000	0.2000	0.2000	0.2000	-16.667%	20	7,472	-80.000%
2026-02-25	0.2400	0.2400	0.2400	0.2400	+20.000%	2	7,450	-83.333%
2026-02-18	0.2000	0.2000	0.2000	0.2000	+5.263%	1	7,450	-80.000%
2026-02-17	0.1900	0.1900	0.1900	0.1900	0.000%	80	7,451	-78.947%
2026-02-13	0.1900	0.1900	0.1900	0.1900	-13.636%	65	7,481	-78.947%
2026-02-12	0.2100	0.2200	0.2100	0.2200	+10.000%	130	7,481	-81.818%
2026-02-11	0.2000	0.2000	0.2000	0.2000	-13.043%	2	7,433	-80.000%
2026-02-10	0.2100	0.2300	0.1900	0.2300	-14.815%	126	7,431	-82.609%
2026-02-06	0.2700	0.2700	0.2700	0.2700	+3.846%	20	7,431	-85.185%
2026-02-05	0.2500	0.2600	0.2500	0.2600	+4.000%	33	7,451	-84.615%
2026-02-04	0.2500	0.2500	0.2500	0.2500	+19.048%	1	7,452	-84.000%
2026-02-02	0.2100	0.2100	0.2100	0.2100	-4.545%	47	7,453	-80.952%
2026-01-30	0.2000	0.2200	0.1700	0.2200	-8.333%	57	7,423	-81.818%
2026-01-29	0.2200	0.2400	0.2200	0.2400	-14.286%	200	7,418	-83.333%
2026-01-28	0.2800	0.2800	0.2800	0.2800	0.000%	35	7,418	-85.714%
2026-01-27	0.2800	0.2800	0.2800	0.2800	+7.692%	1	7,421	-85.714%
2026-01-26	0.2600	0.2600	0.2600	0.2600	+13.043%	10	7,422	-84.615%
2026-01-23	0.2500	0.2500	0.2300	0.2300	-17.857%	66	7,412	-82.609%
2026-01-22	0.2500	0.2800	0.2500	0.2800	+3.704%	57	7,397	-85.714%
2026-01-21	0.2800	0.2800	0.2700	0.2700	-18.182%	36	7,433	-85.185%
2026-01-20	0.2900	0.3300	0.2700	0.3300	+6.452%	95	7,401	-87.879%
2026-01-16	0.3200	0.3200	0.3100	0.3100	+3.333%	4	7,353	-87.097%
2026-01-15	0.3400	0.3400	0.3000	0.3000	-6.250%	350	7,353	-86.667%
2026-01-14	0.3200	0.3200	0.3200	0.3200	+6.667%	100	7,153	-87.500%
2026-01-13	0.3700	0.3700	0.3000	0.3000	-25.000%	426	7,053	-86.667%
2026-01-12	0.4000	0.4400	0.4000	0.4000	+2.564%	415	6,673	-90.000%
2026-01-09	0.4400	0.4400	0.3900	0.3900	-4.878%	438	6,258	-89.744%
2026-01-08	0.4400	0.4700	0.4100	0.4100	-8.889%	5	6,216	-90.244%
2026-01-07	0.5100	0.5400	0.4400	0.4500	-18.182%	336	6,219	-91.111%
2026-01-06	0.4300	0.5500	0.4300	0.5500	+14.583%	267	6,000	-92.727%
2026-01-05	0.4600	0.5100	0.4400	0.4800	-4.000%	505	5,448	-91.667%
2026-01-02	0.4700	0.5300	0.4700	0.5000	+2.041%	8	5,448	-92.000%
2025-12-31	0.4000	0.4900	0.4000	0.4900	0.000%	65	5,480	-91.837%
2025-12-30	0.6000	0.6000	0.4900	0.4900	-3.922%	25	5,480	-91.837%
2025-12-29	0.5200	0.5600	0.5000	0.5100	0.000%	143	5,495	-92.157%
2025-12-26	0.5200	0.5500	0.5100	0.5100	0.000%	42	5,525	-92.157%
2025-12-24	0.5300	0.5700	0.5000	0.5100	+2.000%	72	5,444	-92.157%
2025-12-23	0.5600	0.5600	0.5000	0.5000	-7.407%	2	5,444	-92.000%
2025-12-22	0.5200	0.5400	0.5200	0.5400	+3.846%	1,028	5,444	-92.593%
2025-12-19	0.5200	0.5200	0.5200	0.5200	-7.143%	1	4,437	-92.308%
2025-12-18	0.5800	0.5800	0.5100	0.5600	-6.667%	33	4,437	-92.857%
2025-12-16	0.6000	0.6000	0.6000	0.6000	+5.263%	35	4,417	-93.333%
2025-12-15	0.6000	0.6000	0.5700	0.5700	-5.000%	15	4,386	-92.982%
2025-12-12	0.6000	0.6000	0.6000	0.6000	0.000%	25	4,386	-93.333%
2025-12-11	0.6200	0.6200	0.6000	0.6000	+5.263%	3	4,386	-93.333%
2025-12-10	0.5600	0.6000	0.5600	0.5700	+7.547%	24	4,385	-92.982%
2025-12-09	0.5400	0.5400	0.5300	0.5300	0.000%	250	4,362	-92.453%
2025-12-04	0.5300	0.5300	0.5300	0.5300	+6.000%	5	4,362	-92.453%
2025-12-03	0.5000	0.5500	0.5000	0.5000	-9.091%	75	4,362	-92.000%
2025-12-02	0.5300	0.5500	0.5300	0.5500	-1.786%	35	4,351	-92.727%
2025-12-01	0.5500	0.5600	0.5500	0.5600	-11.111%	7	4,356	-92.857%
2025-11-26	0.6300	0.6300	0.6300	0.6300	-1.563%	750	4,068	-93.651%
2025-11-24	0.6600	0.6600	0.6400	0.6400	-1.538%	160	4,068	-93.750%
2025-11-21	0.6400	0.6500	0.6300	0.6500	+12.069%	30	3,918	-93.846%
2025-11-20	0.6100	0.6200	0.5800	0.5800	-3.333%	329	3,918	-93.103%
2025-11-05	0.6000	0.6000	0.6000	0.6000	-11.765%	50	3,664	-93.333%
2025-10-22	0.6800	0.6800	0.6800	0.6800	-2.857%	15	3,664	-94.118%
2025-10-21	0.7000	0.7000	0.7000	0.7000	-1.408%	5	3,659	-94.286%
2025-10-20	0.7100	0.7100	0.7100	0.7100	-7.792%	35	3,659	-94.366%
2025-10-17	0.7700	0.7700	0.7700	0.7700	+6.944%	85	3,654	-94.805%
2025-10-16	0.7200	0.7200	0.7200	0.7200	-4.000%	60	3,569	-94.444%
2025-10-10	0.7500	0.8000	0.7500	0.7500	+19.048%	13	3,509	-94.667%
2025-10-03	0.6200	0.6400	0.6000	0.6300	+6.780%	20	3,508	-93.651%
2025-10-01	0.5900	0.5900	0.5900	0.5900	-4.839%	10	3,492	-93.220%
2025-09-30	0.5500	0.6400	0.5500	0.6200	+10.714%	216	3,482	-93.548%
2025-09-29	0.5700	0.5700	0.5600	0.5600	+7.692%	49	3,441	-92.857%
2025-09-26	0.5300	0.5300	0.5200	0.5200	-7.143%	98	3,392	-92.308%
2025-09-25	0.6000	0.6000	0.5600	0.5600	0.000%	7	3,294	-92.857%
2025-09-24	0.5600	0.5600	0.5600	0.5600	-1.754%	10	3,287	-92.857%
2025-09-23	0.5700	0.5700	0.5700	0.5700	0.000%	22	3,277	-92.982%
2025-09-22	0.5500	0.5700	0.5500	0.5700	0.000%	101	3,255	-92.982%
2025-09-19	0.5600	0.5700	0.5600	0.5700	+9.615%	50	3,169	-92.982%
2025-09-18	0.5000	0.5200	0.5000	0.5200	-1.887%	80	3,119	-92.308%
2025-09-16	0.5100	0.5300	0.5100	0.5300	+1.923%	31	3,119	-92.453%
2025-09-11	0.5400	0.5400	0.5200	0.5200	-3.704%	37	3,089	-92.308%
2025-09-10	0.6000	0.6000	0.5400	0.5400	-6.897%	4	3,086	-92.593%
2025-09-09	0.5800	0.5800	0.5600	0.5800	-10.769%	71	3,086	-93.103%
2025-09-08	0.5900	0.6500	0.5900	0.6500	+25.000%	24	3,053	-93.846%
2025-09-05	0.5200	0.5200	0.5200	0.5200	-3.704%	1	3,038	-92.308%
2025-08-29	0.1400	0.5400	0.1400	0.5400	-1.818%	54	2,989	-92.593%
2025-08-28	0.5500	0.5500	0.5500	0.5500	+3.774%	13	2,989	-92.727%
2025-08-27	0.5400	0.5400	0.5300	0.5300	0.000%	66	2,980	-92.453%
2025-08-26	0.5300	0.5300	0.5300	0.5300	0.000%	4	3,007	-92.453%
2025-08-25	0.5000	0.5800	0.5000	0.5300	+6.000%	7	3,007	-92.453%
2025-08-22	0.5400	0.5500	0.4800	0.5000	-13.793%	62	3,004	-92.000%
2025-08-14	0.6200	0.6200	0.5700	0.5800	-6.452%	6	2,990	-93.103%
2025-08-08	0.6000	0.6200	0.6000	0.6200	+16.981%	176	2,991	-93.548%
2025-08-06	0.5200	0.5300	0.5200	0.5300	-11.667%	23	2,940	-92.453%
2025-08-05	0.6000	0.6000	0.6000	0.6000	+3.448%	20	2,917	-93.333%
2025-08-04	0.5900	0.5900	0.5800	0.5800	+5.455%	2	2,897	-93.103%
2025-08-01	0.6000	0.6000	0.5500	0.5500	-8.333%	4	2,897	-92.727%
2025-07-31	0.6000	0.6000	0.6000	0.6000	+11.111%	2	2,893	-93.333%
2025-07-30	0.5900	0.5900	0.4800	0.5400	-16.923%	14	2,891	-92.593%
2025-07-28	0.6000	0.6500	0.6000	0.6500	+8.333%	26	2,893	-93.846%
2025-07-25	0.6800	0.6800	0.6000	0.6000	-18.919%	110	2,887	-93.333%
2025-07-17	0.7400	0.7400	0.7400	0.7400	-12.941%	40	2,777	-94.595%
2025-07-10	0.8500	0.8500	0.8500	0.8500	+13.333%	10	2,777	-95.294%
2025-07-07	0.7500	0.7500	0.7500	0.7500	0.000%	5	2,767	-94.667%
2025-07-01	0.7200	0.7500	0.7200	0.7500	+8.696%	6	2,762	-94.667%
2025-06-30	0.6900	0.6900	0.6900	0.6900	-14.815%	1	2,766	-94.203%
2025-06-16	0.8100	0.8100	0.8100	0.8100	-22.115%	2	2,765	-95.062%
2025-06-10	1.0400	1.0400	1.0400	1.0400	+40.541%	5	2,763	-96.154%
2025-06-06	0.7400	0.7400	0.7400	0.7400	-10.843%	46	2,758	-94.595%
2025-05-28	0.8300	0.8300	0.8300	0.8300	+7.792%	5	2,736	-95.181%
2025-05-22	0.7700	0.7700	0.7700	0.7700	-25.243%	23	2,734	-94.805%
2025-05-15	1.0300	1.0300	1.0300	1.0300	+24.096%	1	2,718	-96.117%
2025-05-14	0.8300	0.8300	0.8300	0.8300	+3.750%	1	2,718	-95.181%
2025-05-13	0.9200	0.9700	0.8000	0.8000	-15.789%	53	2,718	-95.000%
2025-05-12	0.9500	0.9500	0.9500	0.9500	-42.771%	2	2,717	-95.789%
2025-05-06	1.6600	1.6600	1.6600	1.6600	+18.571%	3	2,719	-97.590%
2025-05-05	1.4000	1.4000	1.4000	1.4000	+0.719%	2	2,716	-97.143%
2025-05-02	1.3900	1.3900	1.3900	1.3900	-0.714%	20	2,716	-97.122%
2025-04-30	1.4500	1.5300	1.3900	1.4000	+11.111%	36	2,707	-97.143%
2025-04-28	1.2600	1.2600	1.2600	1.2600	+0.800%	1	2,682	-96.825%
2025-04-25	1.2500	1.2500	1.2500	1.2500	-15.541%	4	2,683	-96.800%
2025-04-22	1.4800	1.4800	1.4800	1.4800	-3.268%	10	2,681	-97.297%
2025-04-16	1.5300	1.5300	1.5300	1.5300	+4.795%	3	2,691	-97.386%
2025-04-15	1.3500	1.4600	1.3500	1.4600	-5.195%	8	2,694	-97.260%
2025-04-14	1.5700	1.5700	1.5400	1.5400	+2.667%	4	2,692	-97.403%
2025-04-09	2.2500	2.2500	1.5000	1.5000	-21.053%	66	2,690	-97.333%
2025-04-07	2.1400	2.3000	1.2300	1.9000	+18.750%	1,185	2,625	-97.895%
2025-04-04	1.5500	1.6400	1.5500	1.6000	+66.667%	1,894	1,448	-97.500%
2025-04-03	0.9200	0.9600	0.9200	0.9600	+47.692%	20	896	-95.833%
2025-03-24	0.6500	0.6500	0.6500	0.6500	-18.750%	23	876	-93.846%
2025-03-19	0.8000	0.8000	0.8000	0.8000	-11.111%	300	855	-95.000%
2025-03-12	0.9000	0.9000	0.9000	0.9000	-10.000%	2	1,055	-95.556%
2025-03-10	1.1700	1.1700	1.0000	1.0000	-2.913%	365	1,055	-96.000%
2025-03-07	0.9500	1.0300	0.9500	1.0300	+60.938%	108	712	-96.117%
2025-02-25	0.6400	0.6400	0.6400	0.6400	+30.612%	5	532	-93.750%
2025-02-14	0.5500	0.5500	0.4900	0.4900	-5.769%	262	532	-91.837%
2025-02-13	0.5200	0.5500	0.5000	0.5200	+1.961%	55	532	-92.308%
2025-02-12	0.5100	0.5100	0.5100	0.5100	+2.000%	10	494	-92.157%
2025-02-07	0.5000	0.5000	0.5000	0.5000	0.000%	10	494	-92.000%
2025-01-27	0.5000	0.5000	0.5000	0.5000	+19.048%	10	489	-92.000%
2024-12-30	0.4200	0.4200	0.4200	0.4200	-40.000%	1	483	-90.476%
2024-12-19	0.7000	0.7000	0.7000	0.7000	+16.667%	1	482	-94.286%
2024-12-16	0.6000	0.6000	0.6000	0.6000	+233.333%	10	473	-93.333%
2024-12-05	0.1800	0.1800	0.1800	0.1800	-66.038%	10	473	-77.778%
2024-12-04	0.4900	0.5300	0.4900	0.5300	+43.243%	11	463	-92.453%
2024-11-26	0.5400	0.5400	0.3600	0.3700	-26.000%	391	452	-89.189%
2024-11-25	0.5000	0.5000	0.5000	0.5000	-28.571%	10	66	-92.000%
2024-11-15	0.4400	0.7000	0.4400	0.7000	-23.913%	22	76	-94.286%
2024-11-12	0.9200	0.9200	0.9200	0.9200	+27.778%	10	76	-95.652%
2024-11-11	0.7200	0.7200	0.7200	0.7200	-4.000%	1	76	-94.444%
2024-11-08	0.7500	0.7500	0.7500	0.7500	-24.242%	50	76	-94.667%
2024-11-05	0.9900	0.9900	0.9900	0.9900	-4.808%	1	51	-95.960%
2024-10-21	1.0400	1.0400	1.0400	1.0400	-7.143%	5	50	-96.154%
2024-10-17	0.8000	1.1200	0.8000	1.1200	-2.609%	3	45	-96.429%
2024-10-15	0.9000	1.1500	0.9000	1.1500	+15.000%	26	42	-96.522%
2024-10-02	1.0000	1.0000	1.0000	1.0000	-15.254%	1	16	-96.000%
2024-09-26	1.1800	1.1800	1.1800	1.1800	-2.479%	10	15	-96.610%
2024-09-23	1.2100	1.2100	1.2100	1.2100	-10.370%	4	5	-96.694%
2024-09-17	1.3500	1.3500	1.3500	1.3500	0.000%	1	1	-97.037%

.dark-mode .yjXs21{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yjXs21{ color: #333333; background-color: white; border: 2px solid #333333; }ET20270115P13ET Jan 15 2027 13.00 Put (ET270115P00013000)option OPRA

ET20270115P13
ET Jan 15 2027 13.00 Put (ET270115P00013000)
option OPRA