Dark

ET20270115P15
ET Jan 15 2027 15.00 Put (ET270115P00015000)
option OPRA

Inactive

Jun 26, 2026

0.1600-15.789%(-0.0300)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.1600	0.1600	0.1600	0.1600	-15.789%	50	15,592	0.000%
2026-06-25	0.1900	0.1900	0.1900	0.1900	-5.000%	48	15,642	-15.789%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-4.762%	5	15,594	-20.000%
2026-06-22	0.2100	0.2100	0.2100	0.2100	-16.000%	6	15,594	-23.810%
2026-06-16	0.3000	0.3000	0.2500	0.2500	-7.407%	46	15,592	-36.000%
2026-06-11	0.2700	0.2700	0.2700	0.2700	0.000%	600	15,586	-40.741%
2026-06-10	0.2400	0.2700	0.2400	0.2700	0.000%	401	15,586	-40.741%
2026-06-09	0.2800	0.2800	0.2700	0.2700	+12.500%	69	15,586	-40.741%
2026-06-05	0.2100	0.2500	0.2100	0.2400	+9.091%	267	15,562	-33.333%
2026-06-03	0.2200	0.2200	0.2200	0.2200	-8.333%	10	15,580	-27.273%
2026-06-02	0.2400	0.2400	0.2400	0.2400	-7.692%	1	15,590	-33.333%
2026-05-29	0.2500	0.2800	0.2500	0.2600	+8.333%	217	15,590	-38.462%
2026-05-28	0.2400	0.2500	0.2300	0.2400	+4.348%	2,000	15,670	-33.333%
2026-05-27	0.2400	0.2500	0.2300	0.2300	+9.524%	115	16,240	-30.435%
2026-05-26	0.2300	0.2300	0.2100	0.2100	+5.000%	97	16,213	-23.810%
2026-05-22	0.1900	0.2000	0.1900	0.2000	0.000%	100	16,146	-20.000%
2026-05-20	0.1700	0.2000	0.1700	0.2000	+11.111%	4	16,146	-20.000%
2026-05-19	0.1900	0.1900	0.1600	0.1800	-14.286%	122	16,146	-11.111%
2026-05-18	0.2100	0.2100	0.2100	0.2100	0.000%	25	16,146	-23.810%
2026-05-15	0.2100	0.2100	0.2100	0.2100	+5.000%	15	16,146	-23.810%
2026-05-13	0.2400	0.2400	0.1900	0.2000	-4.762%	23	16,146	-20.000%
2026-05-12	0.2100	0.2200	0.1900	0.2100	+5.000%	32	16,172	-23.810%
2026-05-11	0.2500	0.2500	0.2000	0.2000	-16.667%	5,037	16,172	-20.000%
2026-05-08	0.2200	0.2400	0.2000	0.2400	+9.091%	730	20,436	-33.333%
2026-05-07	0.2200	0.2200	0.2200	0.2200	+4.762%	15	20,445	-27.273%
2026-05-06	0.2100	0.2100	0.2100	0.2100	0.000%	1	20,445	-23.810%
2026-05-05	0.2100	0.2100	0.2100	0.2100	-4.545%	4	20,446	-23.810%
2026-05-04	0.2000	0.2200	0.1800	0.2200	+15.789%	217	20,450	-27.273%
2026-05-01	0.1900	0.1900	0.1900	0.1900	+11.765%	5	20,747	-15.789%
2026-04-30	0.2000	0.2500	0.1700	0.1700	-26.087%	297	20,747	-5.882%
2026-04-29	0.2800	0.2800	0.2200	0.2300	-4.167%	121	20,899	-30.435%
2026-04-28	0.2500	0.3500	0.2400	0.2400	-27.273%	126	20,985	-33.333%
2026-04-27	0.3300	0.3300	0.3300	0.3300	+6.452%	101	21,096	-51.515%
2026-04-24	0.2800	0.3100	0.2800	0.3100	+14.815%	17	21,096	-48.387%
2026-04-23	0.3200	0.3200	0.2600	0.2700	+8.000%	67	21,104	-40.741%
2026-04-22	0.2500	0.2500	0.2500	0.2500	-21.875%	22	21,150	-36.000%
2026-04-20	0.3200	0.3200	0.3200	0.3200	-23.810%	10	21,172	-50.000%
2026-04-17	0.4200	0.4200	0.4200	0.4200	+27.273%	1	21,172	-61.905%
2026-04-16	0.3400	0.3400	0.3300	0.3300	-10.811%	14	21,172	-51.515%
2026-04-14	0.3700	0.3700	0.3700	0.3700	+8.824%	40	21,177	-56.757%
2026-04-13	0.3000	0.3400	0.3000	0.3400	+6.250%	112	21,177	-52.941%
2026-04-10	0.3100	0.3200	0.3000	0.3200	0.000%	6	21,269	-50.000%
2026-04-09	0.2800	0.3200	0.2700	0.3200	-11.111%	84	21,275	-50.000%
2026-04-08	0.3700	0.3700	0.3600	0.3600	-14.286%	6	21,359	-55.556%
2026-03-31	0.3600	0.4200	0.3300	0.4200	+23.529%	93	21,358	-61.905%
2026-03-30	0.3000	0.3400	0.3000	0.3400	0.000%	10	21,397	-52.941%
2026-03-27	0.3000	0.3400	0.2900	0.3400	-2.857%	153	21,400	-52.941%
2026-03-26	0.2800	0.3500	0.2800	0.3500	+9.375%	280	21,455	-54.286%
2026-03-25	0.3200	0.3200	0.3200	0.3200	+14.286%	3	21,735	-50.000%
2026-03-24	0.3000	0.3100	0.2800	0.2800	-30.000%	213	21,738	-42.857%
2026-03-23	0.4000	0.4000	0.3100	0.4000	+14.286%	45	21,951	-60.000%
2026-03-20	0.3500	0.3500	0.3500	0.3500	0.000%	1	21,976	-54.286%
2026-03-19	0.3500	0.4000	0.3500	0.3500	-10.256%	17	21,977	-54.286%
2026-03-18	0.3700	0.3900	0.3600	0.3900	+5.405%	26	21,982	-58.974%
2026-03-17	0.3700	0.3700	0.3700	0.3700	-2.632%	45	21,996	-56.757%
2026-03-16	0.3800	0.3800	0.3700	0.3800	-15.556%	220	22,016	-57.895%
2026-03-13	0.4200	0.4500	0.4200	0.4500	+7.143%	4	22,226	-64.444%
2026-03-12	0.3900	0.4200	0.3900	0.4200	+5.000%	37	22,227	-61.905%
2026-03-11	0.4100	0.4100	0.4000	0.4000	-9.091%	8	22,227	-60.000%
2026-03-10	0.4300	0.4400	0.4200	0.4400	0.000%	32	22,235	-63.636%
2026-03-09	0.5000	0.5000	0.4400	0.4400	0.000%	115	22,234	-63.636%
2026-03-06	0.4600	0.4600	0.4400	0.4400	+7.317%	2	22,292	-63.636%
2026-03-05	0.4000	0.4100	0.4000	0.4100	-4.651%	16	22,293	-60.976%
2026-03-04	0.4500	0.4500	0.4300	0.4300	+7.500%	28	22,284	-62.791%
2026-03-03	0.4000	0.4400	0.3900	0.4000	+11.111%	99	22,284	-60.000%
2026-03-02	0.4100	0.4100	0.3500	0.3600	-25.000%	427	22,342	-55.556%
2026-02-27	0.4500	0.4800	0.4500	0.4800	+2.128%	37	22,559	-66.667%
2026-02-26	0.4800	0.4800	0.4700	0.4700	0.000%	2	22,566	-65.957%
2026-02-25	0.4700	0.4700	0.4700	0.4700	0.000%	21	22,545	-65.957%
2026-02-24	0.4700	0.4700	0.4700	0.4700	+6.818%	10	22,545	-65.957%
2026-02-23	0.4000	0.4400	0.4000	0.4400	0.000%	5	22,555	-63.636%
2026-02-20	0.4100	0.4400	0.4100	0.4400	+4.762%	6	22,560	-63.636%
2026-02-19	0.4200	0.5100	0.4100	0.4200	0.000%	178	22,565	-61.905%
2026-02-18	0.4200	0.4300	0.3900	0.4200	+5.000%	674	22,674	-61.905%
2026-02-17	0.5100	0.6000	0.4000	0.4000	-20.000%	345	23,031	-60.000%
2026-02-13	0.4700	0.5000	0.4000	0.5000	-1.961%	63	22,857	-68.000%
2026-02-12	0.4800	0.5300	0.4800	0.5100	+6.250%	59	22,857	-68.627%
2026-02-11	0.4800	0.5000	0.4800	0.4800	-2.041%	337	22,830	-66.667%
2026-02-10	0.4900	0.4900	0.4900	0.4900	-5.769%	30	23,147	-67.347%
2026-02-09	0.5600	0.5800	0.5100	0.5200	-5.455%	1,078	22,917	-69.231%
2026-02-06	0.6000	0.6000	0.5500	0.5500	+5.769%	29	22,108	-70.909%
2026-02-05	0.5900	0.5900	0.5200	0.5200	-1.887%	86	22,116	-69.231%
2026-02-04	0.6200	0.6200	0.5300	0.5300	+1.923%	57	22,093	-69.811%
2026-02-03	0.4600	0.5200	0.4600	0.5200	+4.000%	244	22,062	-69.231%
2026-02-02	0.4800	0.6800	0.4800	0.5000	0.000%	1,010	21,948	-68.000%
2026-01-30	0.4800	0.5500	0.4700	0.5000	+11.111%	105	22,647	-68.000%
2026-01-29	0.5000	0.5300	0.4500	0.4500	-21.053%	661	22,659	-64.444%
2026-01-28	0.5800	0.6000	0.5500	0.5700	0.000%	361	22,989	-71.930%
2026-01-27	0.5500	0.6100	0.5500	0.5700	0.000%	336	22,678	-71.930%
2026-01-26	0.5500	0.6000	0.5500	0.5700	0.000%	617	22,343	-71.930%
2026-01-23	0.4500	0.5700	0.4300	0.5700	+18.750%	564	21,829	-71.930%
2026-01-22	0.5600	0.6100	0.4800	0.4800	-25.000%	1,790	21,493	-66.667%
2026-01-21	0.6500	0.6700	0.6100	0.6400	-5.882%	156	20,551	-75.000%
2026-01-20	0.7000	0.7200	0.6700	0.6800	-4.225%	748	20,581	-76.471%
2026-01-16	0.7000	0.7300	0.7000	0.7100	+1.429%	610	19,628	-77.465%
2026-01-15	0.8100	0.8100	0.7000	0.7000	-6.667%	474	19,628	-77.143%
2026-01-14	0.7500	0.8000	0.7200	0.7500	0.000%	266	19,570	-78.667%
2026-01-13	0.8000	0.8000	0.7500	0.7500	-7.407%	181	19,428	-78.667%
2026-01-12	0.9100	0.9400	0.8100	0.8100	-13.830%	604	19,326	-80.247%
2026-01-09	0.9300	0.9500	0.8900	0.9400	+2.174%	638	18,830	-82.979%
2026-01-08	0.9800	0.9900	0.9000	0.9200	-12.381%	156	18,214	-82.609%
2026-01-07	1.1300	1.1600	1.0100	1.0500	-8.696%	111	18,230	-84.762%
2026-01-06	1.1000	1.1500	1.0800	1.1500	+3.604%	118	18,164	-86.087%
2026-01-05	1.0600	1.1500	1.0000	1.1100	+6.731%	463	18,053	-85.586%
2026-01-02	1.1000	1.1200	1.0200	1.0400	-1.887%	124	17,814	-84.615%
2025-12-31	1.0400	1.0600	1.0300	1.0600	0.000%	100	17,728	-84.906%
2025-12-30	1.1400	1.1400	1.0500	1.0600	-9.402%	68	17,728	-84.906%
2025-12-29	1.1800	1.1800	1.1000	1.1700	-0.847%	1,460	17,701	-86.325%
2025-12-26	1.1600	1.1800	1.1300	1.1800	+2.609%	154	16,483	-86.441%
2025-12-23	1.1800	1.1800	1.1500	1.1500	-2.542%	211	16,531	-86.087%
2025-12-22	1.1800	1.1800	1.1800	1.1800	+4.425%	5	16,320	-86.441%
2025-12-19	1.2500	1.2500	1.1300	1.1300	-9.600%	142	16,315	-85.841%
2025-12-18	1.2400	1.2700	1.2300	1.2500	+1.626%	273	16,175	-87.200%
2025-12-17	1.2300	1.2300	1.2300	1.2300	-2.381%	9	15,903	-86.992%
2025-12-16	1.2400	1.2700	1.2400	1.2600	+6.780%	374	15,895	-87.302%
2025-12-15	1.2300	1.2900	1.1800	1.1800	-5.600%	49	15,521	-86.441%
2025-12-12	1.2300	1.2500	1.2300	1.2500	0.000%	19	15,562	-87.200%
2025-12-11	1.2500	1.2800	1.2200	1.2500	+10.619%	107	15,549	-87.200%
2025-12-09	1.0800	1.1300	1.0400	1.1300	+8.654%	216	15,466	-85.841%
2025-12-08	1.0700	1.0700	1.0400	1.0400	-5.455%	3	15,262	-84.615%
2025-12-05	1.0500	1.1200	1.0400	1.1000	0.000%	54	15,259	-85.455%
2025-12-04	1.1500	1.1500	1.1000	1.1000	-5.983%	230	15,205	-85.455%
2025-12-03	1.1700	1.1700	1.1700	1.1700	+2.632%	10	15,375	-86.325%
2025-12-02	1.1000	1.1400	1.0900	1.1400	+10.680%	31	15,365	-85.965%
2025-12-01	1.0300	1.0300	1.0300	1.0300	-11.207%	10	15,334	-84.466%
2025-11-28	1.2000	1.2500	1.1600	1.1600	-7.937%	31	15,324	-86.207%
2025-11-25	1.2500	1.3000	1.2300	1.2600	+0.800%	9	15,313	-87.302%
2025-11-24	1.2300	1.2600	1.1900	1.2500	-3.846%	32	15,304	-87.200%
2025-11-21	1.3200	1.3200	1.3000	1.3000	+15.044%	6	15,276	-87.692%
2025-11-20	1.0300	1.1300	1.0300	1.1300	+7.619%	62	15,272	-85.841%
2025-11-19	1.0300	1.0500	1.0300	1.0500	0.000%	40	15,236	-84.762%
2025-11-18	1.0600	1.0600	1.0500	1.0500	0.000%	6	15,196	-84.762%
2025-11-17	1.0500	1.0700	1.0500	1.0500	+2.941%	8	15,190	-84.762%
2025-11-14	1.2200	1.2200	1.0100	1.0200	-14.286%	76	15,184	-84.314%
2025-11-13	1.1700	1.1900	1.1300	1.1900	+2.586%	59	15,120	-86.555%
2025-11-11	1.1600	1.1600	1.1600	1.1600	+3.571%	100	15,061	-86.207%
2025-11-10	1.3000	1.3000	1.1200	1.1200	-13.178%	8	14,961	-85.714%
2025-11-07	1.3500	1.3500	1.2900	1.2900	+5.738%	12	14,957	-87.597%
2025-11-06	1.3200	1.3200	1.0900	1.2200	+34.066%	263	14,945	-86.885%
2025-11-05	1.6000	1.6000	0.9100	0.9100	-30.534%	7	14,915	-82.418%
2025-11-04	1.3100	1.3100	1.3100	1.3100	+0.769%	5	14,909	-87.786%
2025-11-03	1.3400	1.3400	1.3000	1.3000	-0.763%	53	14,869	-87.692%
2025-10-30	1.2600	1.3100	1.2600	1.3100	+3.150%	103	14,869	-87.786%
2025-10-29	1.3300	1.3300	1.2700	1.2700	+1.600%	127	14,767	-87.402%
2025-10-27	1.3300	1.3300	1.2500	1.2500	+3.306%	25	14,758	-87.200%
2025-10-23	1.3000	1.3000	1.2100	1.2100	-2.419%	13	14,758	-86.777%
2025-10-22	1.3000	1.3000	1.2400	1.2400	+3.333%	13	14,745	-87.097%
2025-10-21	1.2000	1.2000	1.2000	1.2000	-11.765%	5	14,732	-86.667%
2025-10-20	1.3100	1.3600	1.3100	1.3600	-8.108%	30	14,727	-88.235%
2025-10-17	1.4600	1.4800	1.4600	1.4800	+10.448%	71	14,727	-89.189%
2025-10-16	1.3400	1.3400	1.3400	1.3400	+8.943%	8	14,727	-88.060%
2025-10-15	1.2500	1.3000	1.2300	1.2300	-13.380%	450	14,719	-86.992%
2025-10-14	1.4000	1.4200	1.4000	1.4200	-2.069%	48	14,269	-88.732%
2025-10-13	1.4500	1.5000	1.4500	1.4500	-2.027%	32	14,223	-88.966%
2025-10-10	0.9600	1.5000	0.9600	1.4800	+14.729%	109	14,235	-89.189%
2025-10-07	1.3300	1.3700	1.2900	1.2900	-4.444%	36	14,240	-87.597%
2025-10-06	1.2200	1.3500	1.2200	1.3500	+8.871%	201	14,240	-88.148%
2025-10-03	1.1000	1.2500	1.1000	1.2400	+0.813%	49	14,055	-87.097%
2025-10-02	1.2000	1.2300	1.2000	1.2300	+6.957%	116	14,030	-86.992%
2025-10-01	1.1500	1.1500	1.1500	1.1500	-4.167%	75	13,945	-86.087%
2025-09-30	1.1400	1.2000	1.1400	1.2000	+9.091%	20	13,870	-86.667%
2025-09-29	1.0900	1.1000	1.0500	1.1000	+3.774%	115	13,851	-85.455%
2025-09-25	1.1100	1.1100	1.0600	1.0600	+2.913%	2	13,847	-84.906%
2025-09-24	1.0900	1.0900	1.0300	1.0300	-7.207%	155	13,847	-84.466%
2025-09-23	1.1100	1.1600	1.0700	1.1100	-3.478%	52	13,694	-85.586%
2025-09-22	1.1400	1.1500	1.0800	1.1500	+5.505%	5	13,734	-86.087%
2025-09-19	1.0800	1.1200	1.0500	1.0900	+0.926%	103	13,733	-85.321%
2025-09-18	1.1000	1.1000	1.0000	1.0800	+3.846%	91	13,812	-85.185%
2025-09-17	1.0000	1.0400	0.9900	1.0400	+1.961%	17	13,851	-84.615%
2025-09-16	1.0100	1.0200	1.0000	1.0200	+3.030%	4	13,834	-84.314%
2025-09-15	0.9900	0.9900	0.9800	0.9900	-6.604%	121	13,831	-83.838%
2025-09-12	1.0600	1.0600	1.0600	1.0600	+0.952%	36	13,827	-84.906%
2025-09-11	1.0400	1.0500	1.0400	1.0500	+0.962%	35	13,827	-84.762%
2025-09-10	1.0300	1.0400	1.0300	1.0400	-5.455%	22	13,827	-84.615%
2025-09-09	1.1500	1.1500	1.0900	1.1000	-4.348%	222	13,805	-85.455%
2025-09-08	1.2000	1.2000	1.1500	1.1500	+7.477%	62	13,629	-86.087%
2025-09-05	1.0500	1.0800	1.0500	1.0700	+10.309%	18	13,569	-85.047%
2025-09-03	0.9700	0.9700	0.9700	0.9700	+1.042%	1	13,581	-83.505%
2025-09-02	1.0100	1.0800	0.9600	0.9600	-2.041%	210	13,580	-83.333%
2025-08-29	0.5300	1.0300	0.5300	0.9800	-6.667%	7	13,415	-83.673%
2025-08-28	1.0500	1.0500	1.0500	1.0500	+0.962%	4	13,415	-84.762%
2025-08-27	1.0400	1.0400	0.9800	1.0400	-0.952%	104	13,411	-84.615%
2025-08-26	1.0300	1.0500	1.0300	1.0500	+0.962%	30	13,311	-84.762%
2025-08-25	1.0400	1.0400	0.9900	1.0400	-3.704%	202	13,281	-84.615%
2025-08-22	0.9600	1.0800	0.9500	1.0800	+6.931%	127	13,281	-85.185%
2025-08-21	1.0900	1.1000	1.0100	1.0100	-4.717%	48	13,160	-84.158%
2025-08-20	1.1000	1.1000	1.0600	1.0600	-1.852%	17	13,122	-84.906%
2025-08-19	1.1400	1.1400	1.0800	1.0800	-1.818%	3	13,105	-85.185%
2025-08-18	1.1600	1.1600	1.0900	1.1000	-3.509%	101	13,104	-85.455%
2025-08-15	1.0800	1.1600	1.0800	1.1400	-0.870%	30	13,026	-85.965%
2025-08-14	1.1100	1.1500	1.1100	1.1500	+5.505%	6	13,006	-86.087%
2025-08-13	1.1200	1.1200	1.0900	1.0900	-0.909%	3	13,012	-85.321%
2025-08-12	1.1000	1.1000	1.1000	1.1000	-9.091%	10	13,013	-85.455%
2025-08-11	1.2200	1.2200	1.1600	1.2100	+10.000%	25	13,003	-86.777%
2025-08-08	1.1300	1.1300	1.1000	1.1000	-4.348%	4	13,016	-85.455%
2025-08-07	1.1000	1.1500	1.0500	1.1500	+8.491%	45	13,014	-86.087%
2025-08-06	1.0900	1.0900	1.0500	1.0600	-11.667%	17	13,053	-84.906%
2025-08-05	1.1200	1.2000	1.1200	1.2000	+3.448%	121	13,038	-86.667%
2025-08-01	1.1600	1.1600	1.1600	1.1600	+13.725%	6	12,918	-86.207%
2025-07-31	1.0200	1.0200	1.0200	1.0200	-12.821%	3	12,924	-84.314%
2025-07-30	1.0000	1.1700	0.9500	1.1700	+18.182%	55	12,921	-86.325%
2025-07-29	1.1000	1.1000	0.9500	0.9900	-10.000%	24	12,869	-83.838%
2025-07-25	1.1100	1.1100	1.1000	1.1000	-8.333%	171	12,889	-85.455%
2025-07-24	1.1600	1.2100	1.1600	1.2000	-2.439%	31	12,958	-86.667%
2025-07-23	1.3200	1.3200	1.2300	1.2300	-2.381%	75	12,980	-86.992%
2025-07-22	1.2800	1.3500	1.2600	1.2600	-6.667%	1,115	12,928	-87.302%
2025-07-21	1.3000	1.3500	1.3000	1.3500	+8.000%	15	11,813	-88.148%
2025-07-18	1.2100	1.2900	1.2100	1.2500	-7.407%	6	11,801	-87.200%
2025-07-15	1.3600	1.3700	1.3200	1.3500	+0.746%	26	11,797	-88.148%
2025-07-14	1.3400	1.3400	1.3400	1.3400	-0.741%	40	11,777	-88.060%
2025-07-11	1.3500	1.3500	1.3500	1.3500	+3.846%	1	11,777	-88.148%
2025-07-10	1.2700	1.3200	1.2600	1.3000	+5.691%	16	11,776	-87.692%
2025-07-08	1.2400	1.2600	1.1400	1.2300	-6.107%	64	11,766	-86.992%
2025-07-07	1.2700	1.3500	1.2500	1.3100	+2.344%	14	11,722	-87.786%
2025-07-03	1.2800	1.2800	1.2800	1.2800	-0.775%	20	11,742	-87.500%
2025-07-02	1.3000	1.3600	1.2700	1.2900	-4.444%	24	11,742	-87.597%
2025-07-01	1.3000	1.3500	1.3000	1.3500	+10.656%	24	11,732	-88.148%
2025-06-26	1.2500	1.3200	1.2200	1.2200	-12.857%	45	11,708	-86.885%
2025-06-25	1.4900	1.4900	1.4000	1.4000	+2.941%	112	11,689	-88.571%
2025-06-24	1.5500	1.5500	1.3600	1.3600	-5.556%	44	11,678	-88.235%
2025-06-23	1.3700	1.4400	1.2900	1.4400	+8.271%	57	11,658	-88.889%
2025-06-20	1.3800	1.4000	1.3100	1.3300	-4.317%	212	11,617	-87.970%
2025-06-18	1.4000	1.4600	1.3400	1.3900	+0.725%	15	11,666	-88.489%
2025-06-17	1.4300	1.4300	1.3300	1.3800	+5.344%	102	11,666	-88.406%
2025-06-16	1.3000	1.4200	1.2100	1.3100	+5.645%	39	11,566	-87.786%
2025-06-13	1.2900	1.2900	1.2200	1.2400	-3.125%	12	11,567	-87.097%
2025-06-12	1.3000	1.3900	1.2700	1.2800	-1.538%	7	11,567	-87.500%
2025-06-11	1.3000	1.3000	1.3000	1.3000	-10.345%	31	11,566	-87.692%
2025-06-10	1.4500	1.4500	1.4500	1.4500	+6.618%	1	11,557	-88.966%
2025-06-09	1.3900	1.3900	1.3500	1.3600	-4.225%	413	11,556	-88.235%
2025-06-06	1.4200	1.4200	1.4200	1.4200	-5.960%	40	11,148	-88.732%
2025-06-05	1.6200	1.6200	1.4700	1.5100	+0.667%	20	11,168	-89.404%
2025-06-04	1.3200	1.6900	1.3100	1.5000	+11.111%	61	11,168	-89.333%
2025-06-03	1.5900	1.6000	1.3500	1.3500	-8.163%	41	11,147	-88.148%
2025-06-02	1.4700	1.6100	1.4700	1.4700	-6.369%	46	11,132	-89.116%
2025-05-30	1.5700	1.5700	1.5700	1.5700	+4.667%	2	11,102	-89.809%
2025-05-29	1.6300	1.6300	1.4900	1.5000	+0.671%	18	11,101	-89.333%
2025-05-28	1.3800	1.5200	1.3800	1.4900	+8.759%	52	11,101	-89.262%
2025-05-27	1.4400	1.4400	1.3600	1.3700	-0.725%	8	11,055	-88.321%
2025-05-23	1.3600	1.4400	1.3600	1.3800	-2.817%	10	11,054	-88.406%
2025-05-22	1.4400	1.5400	1.4000	1.4200	+1.429%	30	11,054	-88.732%
2025-05-21	1.4500	1.4500	1.3600	1.4000	+4.478%	16	11,054	-88.571%
2025-05-20	1.3300	1.4200	1.2900	1.3400	-5.634%	31	11,044	-88.060%
2025-05-19	1.4600	1.4600	1.3500	1.4200	+2.899%	53	11,067	-88.732%
2025-05-16	1.5400	1.5400	1.3700	1.3800	-1.429%	32	11,052	-88.406%
2025-05-15	1.4600	1.5000	1.4000	1.4000	-3.448%	36	11,054	-88.571%
2025-05-14	1.4000	1.5200	1.3300	1.4500	+9.023%	219	11,024	-88.966%
2025-05-13	1.6200	1.6300	1.3300	1.3300	-16.875%	126	10,843	-87.970%
2025-05-12	1.5000	1.6300	1.5000	1.6000	-6.977%	18	10,855	-90.000%
2025-05-09	1.7500	1.8800	1.6700	1.7200	0.000%	102	10,847	-90.698%
2025-05-08	1.9300	2.0300	1.7200	1.7200	-14.851%	21	10,841	-90.698%
2025-05-07	2.2900	2.2900	1.9300	2.0200	-18.548%	1,136	10,844	-92.079%
2025-05-06	2.4100	2.7300	2.3000	2.4800	-3.125%	83	9,818	-93.548%
2025-05-05	2.2500	2.5700	2.2400	2.5600	+15.837%	272	9,812	-93.750%
2025-05-02	2.2100	2.2100	2.2100	2.2100	+2.791%	2	9,722	-92.760%
2025-05-01	2.0300	2.1500	2.0300	2.1500	0.000%	9	9,721	-92.558%
2025-04-30	2.1500	2.1500	2.1500	2.1500	+13.158%	10	9,716	-92.558%
2025-04-25	2.1100	2.1400	1.9000	1.9000	-5.473%	14	9,706	-91.579%
2025-04-23	2.0800	2.0800	2.0100	2.0100	-3.365%	120	9,701	-92.040%
2025-04-22	2.0800	2.0800	2.0800	2.0800	-11.489%	1	9,581	-92.308%
2025-04-21	2.3500	2.3500	2.3500	2.3500	+3.070%	2	9,580	-93.191%
2025-04-16	2.2800	2.2800	2.2800	2.2800	+3.636%	3	9,578	-92.982%
2025-04-15	2.0500	2.2000	2.0000	2.2000	-8.333%	25	9,581	-92.727%
2025-04-14	2.3600	2.4300	2.3600	2.4000	-12.727%	13	9,556	-93.333%
2025-04-10	2.7500	2.7500	2.7500	2.7500	+25.000%	3	9,544	-94.182%
2025-04-09	3.1000	3.4500	2.2000	2.2000	-24.138%	101	9,544	-92.727%
2025-04-08	2.3000	2.9000	2.3000	2.9000	+5.455%	60	9,605	-94.483%
2025-04-07	3.3000	3.3000	2.7000	2.7500	+14.583%	79	9,551	-94.182%
2025-04-04	1.9500	2.6600	1.9500	2.4000	+50.000%	662	9,492	-93.333%
2025-04-03	1.5000	1.6000	1.5000	1.6000	+24.031%	88	9,223	-90.000%
2025-04-02	1.2200	1.2900	1.2200	1.2900	-5.839%	2	9,235	-87.597%
2025-03-31	1.3700	1.3700	1.3700	1.3700	+117.460%	10	9,235	-88.321%
2025-03-27	0.6300	0.6300	0.6300	0.6300	-50.781%	10	9,227	-74.603%
2025-03-24	1.2800	1.2800	1.2800	1.2800	+2.400%	2	9,237	-87.500%
2025-03-20	1.2500	1.2900	1.2500	1.2500	-8.759%	202	9,235	-87.200%
2025-03-19	1.2500	1.3700	1.2500	1.3700	-8.667%	3	9,033	-88.321%
2025-03-12	1.6000	1.6000	1.5000	1.5000	-9.639%	15	9,034	-89.333%
2025-03-11	1.5900	1.7000	1.5900	1.6600	-16.583%	22	9,019	-90.361%
2025-03-10	1.6800	1.9900	1.6800	1.9900	+16.374%	2,336	9,001	-91.960%
2025-03-07	1.6900	1.7900	1.0000	1.7100	+9.615%	224	9,978	-90.643%
2025-03-06	1.5400	1.6500	1.5000	1.5600	+13.869%	216	9,693	-89.744%
2025-03-05	1.3900	1.4900	1.2500	1.3700	+9.600%	35	9,693	-88.321%
2025-03-04	1.2200	1.3000	1.2200	1.2500	+5.932%	1,060	9,660	-87.200%
2025-03-03	1.0100	1.1800	1.0100	1.1800	+7.273%	201	8,600	-86.441%
2025-02-28	1.0500	1.1500	1.0500	1.1000	+6.796%	646	8,399	-85.455%
2025-02-26	0.9800	1.0800	0.9800	1.0300	-8.036%	10	8,201	-84.466%
2025-02-25	1.0700	1.2300	1.0700	1.1200	+14.286%	1,017	7,199	-85.714%
2025-02-24	1.0000	1.1000	0.8500	0.9800	+1.031%	222	7,199	-83.673%
2025-02-21	0.9500	0.9800	0.9500	0.9700	+18.293%	2,018	6,985	-83.505%
2025-02-19	0.8200	0.8200	0.8200	0.8200	-13.684%	60	5,976	-80.488%
2025-02-13	0.9000	0.9500	0.9000	0.9500	+4.396%	1,000	5,036	-83.158%
2025-02-12	0.9000	0.9100	0.8700	0.9100	+3.409%	30	5,036	-82.418%
2025-02-11	0.9100	0.9100	0.8800	0.8800	0.000%	2	5,046	-81.818%
2025-02-07	0.8800	0.8800	0.8800	0.8800	+33.333%	10	5,045	-81.818%
2025-02-04	0.6400	0.6600	0.6400	0.6600	-17.500%	20	5,040	-75.758%
2025-01-31	0.8000	0.8000	0.8000	0.8000	-8.046%	4	5,020	-80.000%
2025-01-30	0.8700	0.8700	0.8700	0.8700	+12.987%	70	4,948	-81.609%
2025-01-28	0.7700	0.7700	0.7700	0.7700	-23.000%	28	4,948	-79.221%
2025-01-27	0.8900	1.0000	0.8900	1.0000	+49.254%	10	4,920	-84.000%
2025-01-24	0.7600	0.7600	0.6700	0.6700	-1.471%	10	4,910	-76.119%
2025-01-23	0.6000	0.6800	0.6000	0.6800	0.000%	6	4,907	-76.471%
2025-01-22	0.6500	0.6800	0.6500	0.6800	+1.493%	112	4,901	-76.471%
2025-01-21	0.5900	0.7000	0.5900	0.6700	-2.899%	59	4,930	-76.119%
2025-01-15	0.6800	0.6900	0.6800	0.6900	-15.854%	2	4,877	-76.812%
2025-01-13	0.8200	0.8200	0.8200	0.8200	-2.381%	5	4,875	-80.488%
2025-01-10	0.8400	0.8400	0.8400	0.8400	-3.448%	6	4,870	-80.952%
2025-01-08	0.8700	0.8700	0.8700	0.8700	-3.333%	10	4,877	-81.609%
2024-12-31	0.9000	0.9000	0.9000	0.9000	+2.273%	20	4,895	-82.222%
2024-12-30	0.8800	0.8800	0.8800	0.8800	+2.326%	3	4,895	-81.818%
2024-12-26	0.8600	0.8600	0.8600	0.8600	-18.095%	2	4,892	-81.395%
2024-12-20	1.0500	1.0500	1.0500	1.0500	-4.545%	50	4,890	-84.762%
2024-12-19	1.0500	1.1500	1.0000	1.1000	-0.901%	1,451	4,840	-85.455%
2024-12-17	1.0600	1.1100	1.0600	1.1100	+11.000%	29	3,524	-85.586%
2024-12-12	1.0000	1.0000	1.0000	1.0000	+5.263%	2	3,513	-84.000%
2024-12-10	0.8800	0.9500	0.8800	0.9500	0.000%	299	3,515	-83.158%
2024-12-06	0.9900	0.9900	0.9500	0.9500	-2.062%	4	3,238	-83.158%
2024-12-05	1.0400	1.0400	0.9000	0.9700	+3.191%	280	3,238	-83.505%
2024-12-04	0.9400	0.9400	0.9400	0.9400	-2.083%	55	2,963	-82.979%
2024-12-03	0.9200	0.9600	0.9200	0.9600	+6.667%	40	2,963	-83.333%
2024-12-02	0.8500	0.9000	0.8500	0.9000	+5.882%	30	2,948	-82.222%
2024-11-27	0.6600	0.8500	0.6600	0.8500	+1.190%	49	2,924	-81.176%
2024-11-26	0.8400	0.8400	0.8400	0.8400	-8.696%	30	2,924	-80.952%
2024-11-25	0.9300	0.9400	0.9000	0.9200	+5.747%	46	2,954	-82.609%
2024-11-22	0.9600	0.9600	0.8700	0.8700	-8.421%	40	2,951	-81.609%
2024-11-21	1.0000	1.0000	0.9300	0.9500	-13.636%	26	2,949	-83.158%
2024-11-20	1.2500	1.2500	1.1000	1.1000	-17.910%	211	2,949	-85.455%
2024-11-19	1.2100	1.3400	1.2100	1.3400	+3.077%	24	2,950	-88.060%
2024-11-18	1.3000	1.3000	1.3000	1.3000	0.000%	30	2,926	-87.692%
2024-11-15	1.4400	1.4600	1.3000	1.3000	-4.412%	58	2,926	-87.692%
2024-11-13	1.3900	1.3900	1.3600	1.3600	-2.857%	7	2,906	-88.235%
2024-11-12	1.4000	1.4000	1.4000	1.4000	+0.719%	10	2,899	-88.571%
2024-11-11	1.3600	1.3900	1.3600	1.3900	+11.200%	21	2,889	-88.489%
2024-11-08	1.3000	1.3600	1.2500	1.2500	-7.407%	122	2,868	-87.200%
2024-11-07	1.2200	1.3500	1.2000	1.3500	-4.255%	224	2,864	-88.148%
2024-11-06	1.4000	1.4100	1.4000	1.4100	-0.704%	12	2,640	-88.652%
2024-11-05	1.4200	1.4200	1.4200	1.4200	-14.458%	30	2,630	-88.732%
2024-11-04	1.6600	1.6600	1.6600	1.6600	-8.287%	1	2,600	-90.361%
2024-10-30	1.8300	1.8300	1.8100	1.8100	+57.391%	10	2,599	-91.160%
2024-10-25	1.1500	1.1500	1.1500	1.1500	-38.172%	2	2,589	-86.087%
2024-10-22	1.8600	1.8600	1.8600	1.8600	+2.762%	4	2,588	-91.398%
2024-10-21	1.8500	1.8500	1.8100	1.8100	-3.723%	13	2,584	-91.160%
2024-10-18	1.8900	1.8900	1.8800	1.8800	+4.444%	6	2,571	-91.489%
2024-10-17	1.8000	1.8000	1.8000	1.8000	-7.216%	5	2,568	-91.111%
2024-10-16	1.9400	1.9400	1.9400	1.9400	+14.793%	5	2,563	-91.753%
2024-10-14	1.6900	1.6900	1.6900	1.6900	-6.630%	6	2,558	-90.533%
2024-10-11	1.7000	1.8100	1.7000	1.8100	-9.500%	410	2,552	-91.160%
2024-10-08	2.0000	2.0000	2.0000	2.0000	+19.048%	10	2,352	-92.000%
2024-10-07	1.8900	1.9400	1.6800	1.6800	-11.579%	101	2,342	-90.476%
2024-10-04	1.7900	1.9000	1.7900	1.9000	-3.553%	16	2,241	-91.579%
2024-09-30	2.1000	2.1500	1.9700	1.9700	+3.684%	20	2,241	-91.878%
2024-09-24	1.9000	1.9000	1.9000	1.9000	-2.564%	100	2,224	-91.579%
2024-09-23	2.1000	2.1000	1.9500	1.9500	-4.878%	2,000	2,124	-91.795%
2024-09-20	2.0500	2.0500	2.0500	2.0500	-7.240%	24	124	-92.195%
2024-09-18	1.5100	2.2300	1.5100	2.2100	+10.500%	105	112	-92.760%
2024-09-17	1.9500	2.2500	1.9500	2.0000	0.000%	7	7	-92.000%

.dark-mode .zS2yzB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zS2yzB{ color: #333333; background-color: white; border: 2px solid #333333; }ET20270115P15ET Jan 15 2027 15.00 Put (ET270115P00015000)option OPRA

ET20270115P15
ET Jan 15 2027 15.00 Put (ET270115P00015000)
option OPRA