Dark

ET20270115P17
ET Jan 15 2027 17.00 Put (ET270115P00017000)
option OPRA

EOD

Oct 1, 2026

0.13000.000%(0.0000)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1500	0.1300	0.1300	0.000%	51	12,505	0.000%
2026-09-30	0.1300	0.1500	0.1300	0.1300	-7.143%	8	12,454	0.000%
2026-09-29	0.1400	0.1400	0.1400	0.1400	+27.273%	2	12,454	-7.143%
2026-09-28	0.1100	0.1200	0.1100	0.1100	-8.333%	66	12,452	+18.182%
2026-09-25	0.1100	0.1200	0.1100	0.1200	+33.333%	291	12,406	+8.333%
2026-09-23	0.1000	0.1000	0.0900	0.0900	+12.500%	61	12,162	+44.444%
2026-09-18	0.0800	0.0800	0.0800	0.0800	0.000%	185	12,161	+62.500%
2026-09-17	0.0800	0.0800	0.0800	0.0800	-20.000%	8	12,161	+62.500%
2026-09-16	0.1000	0.1000	0.1000	0.1000	+11.111%	5	12,153	+30.000%
2026-09-15	0.0900	0.0900	0.0900	0.0900	0.000%	1	12,158	+44.444%
2026-09-11	0.0900	0.0900	0.0900	0.0900	-10.000%	2	12,159	+44.444%
2026-09-10	0.1200	0.1200	0.1000	0.1000	-16.667%	23	12,158	+30.000%
2026-09-09	0.1200	0.1200	0.1200	0.1200	+9.091%	1	12,158	+8.333%
2026-09-08	0.1100	0.1100	0.1100	0.1100	+10.000%	1	12,157	+18.182%
2026-09-04	0.1200	0.1200	0.1000	0.1000	+11.111%	20	12,172	+30.000%
2026-09-03	0.0900	0.0900	0.0900	0.0900	+12.500%	11	12,172	+44.444%
2026-09-01	0.0900	0.0900	0.0800	0.0800	-38.462%	38	12,182	+62.500%
2026-08-28	0.1300	0.1300	0.1300	0.1300	+18.182%	1	12,220	0.000%
2026-08-27	0.1400	0.1400	0.1000	0.1100	0.000%	45	12,221	+18.182%
2026-08-26	0.1800	0.1800	0.1000	0.1100	-8.333%	46	12,225	+18.182%
2026-08-25	0.1200	0.1200	0.1200	0.1200	-7.692%	5	12,226	+8.333%
2026-08-24	0.1200	0.1300	0.1200	0.1300	-7.143%	30	12,226	0.000%
2026-08-21	0.1100	0.1400	0.1100	0.1400	+27.273%	85	12,213	-7.143%
2026-08-20	0.1200	0.1200	0.1100	0.1100	0.000%	17	12,188	+18.182%
2026-08-19	0.1200	0.1200	0.0900	0.1100	0.000%	33	12,200	+18.182%
2026-08-18	0.1100	0.1100	0.1100	0.1100	-21.429%	54	12,202	+18.182%
2026-08-17	0.1200	0.1400	0.1200	0.1400	+16.667%	53	12,202	-7.143%
2026-08-14	0.1400	0.1400	0.1200	0.1200	-7.692%	280	12,161	+8.333%
2026-08-13	0.1200	0.1300	0.1000	0.1300	-13.333%	15	12,174	0.000%
2026-08-12	0.1500	0.1500	0.1500	0.1500	+7.143%	2	12,186	-13.333%
2026-08-11	0.1500	0.1800	0.1400	0.1400	-12.500%	102	12,188	-7.143%
2026-08-10	0.1600	0.1700	0.1400	0.1600	-5.882%	356	12,289	-18.750%
2026-08-07	0.1900	0.1900	0.1600	0.1700	+6.250%	33	11,989	-23.529%
2026-08-06	0.2000	0.2000	0.1600	0.1600	-23.810%	2,302	11,985	-18.750%
2026-08-05	0.2000	0.2100	0.2000	0.2100	-4.545%	19	13,356	-38.095%
2026-08-04	0.2900	0.2900	0.2100	0.2200	0.000%	30	13,359	-40.909%
2026-08-03	0.2300	0.2400	0.2200	0.2200	-12.000%	2,706	13,388	-40.909%
2026-07-31	0.2500	0.2500	0.2500	0.2500	+25.000%	1	14,369	-48.000%
2026-07-29	0.2000	0.2000	0.2000	0.2000	-33.333%	1	14,370	-35.000%
2026-07-28	0.3000	0.3000	0.3000	0.3000	+11.111%	20	14,371	-56.667%
2026-07-27	0.3000	0.3000	0.2700	0.2700	+17.391%	61	14,351	-51.852%
2026-07-24	0.2500	0.2500	0.2300	0.2300	-11.538%	31	14,290	-43.478%
2026-07-23	0.2500	0.2600	0.2500	0.2600	+18.182%	2	14,289	-50.000%
2026-07-22	0.2400	0.2400	0.2100	0.2200	-15.385%	177	14,290	-40.909%
2026-07-21	0.2900	0.3400	0.2200	0.2600	+18.182%	208	14,463	-50.000%
2026-07-20	0.2200	0.2200	0.2200	0.2200	-24.138%	10	14,600	-40.909%
2026-07-16	0.3100	0.3500	0.2900	0.2900	-6.452%	91	14,590	-55.172%
2026-07-15	0.3500	0.3500	0.3000	0.3100	+3.333%	34	14,656	-58.065%
2026-07-14	0.3000	0.3000	0.2900	0.3000	+15.385%	115	14,689	-56.667%
2026-07-13	0.3200	0.3200	0.2600	0.2600	-25.714%	7	14,794	-50.000%
2026-07-09	0.3400	0.3500	0.3400	0.3500	+12.903%	28	14,792	-62.857%
2026-07-08	0.3600	0.3600	0.3100	0.3100	-11.429%	8	14,776	-58.065%
2026-07-07	0.3500	0.3500	0.3500	0.3500	-22.222%	32	14,774	-62.857%
2026-07-02	0.5600	0.5600	0.4500	0.4500	-8.163%	46	14,762	-71.111%
2026-07-01	0.4100	0.4900	0.4100	0.4900	+6.522%	17	14,762	-73.469%
2026-06-30	0.4800	0.5200	0.4600	0.4600	-13.208%	111	14,767	-71.739%
2026-06-29	0.4500	0.5300	0.4500	0.5300	+20.455%	81	14,693	-75.472%
2026-06-26	0.4700	0.4700	0.4400	0.4400	-10.204%	80	14,644	-70.455%
2026-06-25	0.5500	0.5500	0.4900	0.4900	-10.909%	64	14,594	-73.469%
2026-06-24	0.5400	0.5600	0.5000	0.5500	-3.509%	36	14,590	-76.364%
2026-06-23	0.6900	0.6900	0.5400	0.5700	+1.786%	132	14,592	-77.193%
2026-06-22	0.5700	0.5800	0.5600	0.5600	-11.111%	215	14,597	-76.786%
2026-06-18	0.6600	0.6600	0.6300	0.6300	+5.000%	50	14,394	-79.365%
2026-06-17	0.5900	0.6100	0.5900	0.6000	+3.448%	160	14,394	-78.333%
2026-06-16	0.6400	0.6400	0.5500	0.5800	-3.333%	2,611	14,394	-77.586%
2026-06-15	0.6100	0.6400	0.5800	0.6000	-14.286%	46	11,783	-78.333%
2026-06-12	0.7000	0.7000	0.7000	0.7000	+16.667%	1	11,751	-81.429%
2026-06-11	0.6000	0.6000	0.6000	0.6000	0.000%	52	11,750	-78.333%
2026-06-10	0.6000	0.6000	0.5700	0.6000	-3.226%	21	11,798	-78.333%
2026-06-09	0.6100	0.6300	0.6000	0.6200	+3.333%	54	11,797	-79.032%
2026-06-08	0.5600	0.6000	0.5600	0.6000	+9.091%	11	11,770	-78.333%
2026-06-05	0.5300	0.5500	0.5300	0.5500	0.000%	35	11,759	-76.364%
2026-06-04	0.5500	0.5500	0.5500	0.5500	+3.774%	1	11,758	-76.364%
2026-06-02	0.5300	0.5300	0.5300	0.5300	-8.621%	39	11,757	-75.472%
2026-05-29	0.6500	0.6500	0.5700	0.5800	+9.434%	123	11,757	-77.586%
2026-05-28	0.5300	0.5300	0.5300	0.5300	+6.000%	3	11,696	-75.472%
2026-05-27	0.5500	0.5600	0.5000	0.5000	+6.383%	255	11,693	-74.000%
2026-05-26	0.4700	0.4700	0.4700	0.4700	0.000%	202	11,698	-72.340%
2026-05-22	0.4700	0.4700	0.4700	0.4700	+14.634%	47	11,496	-72.340%
2026-05-21	0.4000	0.4100	0.4000	0.4100	+17.143%	12	11,508	-68.293%
2026-05-20	0.3500	0.3500	0.3500	0.3500	-10.256%	50	11,508	-62.857%
2026-05-19	0.3800	0.4000	0.3700	0.3900	-2.500%	53	11,560	-66.667%
2026-05-18	0.4000	0.4000	0.4000	0.4000	-4.762%	1	11,560	-67.500%
2026-05-15	0.4000	0.4200	0.4000	0.4200	+10.526%	705	11,560	-69.048%
2026-05-14	0.4000	0.4100	0.3800	0.3800	-20.833%	122	12,265	-65.789%
2026-05-12	0.4800	0.4800	0.4800	0.4800	-2.041%	1	12,380	-72.917%
2026-05-11	0.5800	0.5900	0.4900	0.4900	-3.922%	1,016	12,380	-73.469%
2026-05-08	0.4500	0.5300	0.4500	0.5100	+2.000%	291	13,382	-74.510%
2026-05-07	0.5100	0.5600	0.5000	0.5000	+4.167%	1,343	13,414	-74.000%
2026-05-06	0.3500	0.4900	0.3500	0.4800	+14.286%	211	12,183	-72.917%
2026-05-05	0.3800	0.4200	0.3700	0.4200	-6.667%	44	12,141	-69.048%
2026-05-04	0.4500	0.4500	0.4400	0.4500	+2.273%	15	12,160	-71.111%
2026-05-01	0.4400	0.4700	0.4000	0.4400	+2.326%	75	12,156	-70.455%
2026-04-30	0.4800	0.5000	0.4200	0.4300	-14.000%	89	12,156	-69.767%
2026-04-29	0.5600	0.5600	0.5000	0.5000	-16.667%	21	12,225	-74.000%
2026-04-28	0.7300	0.7300	0.4700	0.6000	-14.286%	44	12,243	-78.333%
2026-04-27	0.7000	0.7000	0.7000	0.7000	+6.061%	4	12,206	-81.429%
2026-04-24	0.7000	0.7000	0.6000	0.6600	-8.333%	1,099	12,204	-80.303%
2026-04-23	0.7200	0.7200	0.7200	0.7200	-1.370%	15	11,271	-81.944%
2026-04-21	0.7300	0.7300	0.7300	0.7300	-2.667%	39	11,286	-82.192%
2026-04-20	0.7200	0.7700	0.7200	0.7500	-11.765%	45	11,286	-82.667%
2026-04-17	0.8600	0.8600	0.8100	0.8500	+13.333%	19	11,322	-84.706%
2026-04-16	0.7700	0.7700	0.7500	0.7500	-3.846%	600	11,307	-82.667%
2026-04-15	0.8500	0.8500	0.7500	0.7800	-7.143%	1,214	10,707	-83.333%
2026-04-14	0.8500	0.8500	0.8400	0.8400	+3.704%	2	9,495	-84.524%
2026-04-13	0.6800	0.8100	0.6800	0.8100	+14.085%	34	9,493	-83.951%
2026-04-10	0.6700	0.7100	0.6700	0.7100	0.000%	44	9,459	-81.690%
2026-04-09	0.6900	0.7100	0.5800	0.7100	-12.346%	106	9,465	-81.690%
2026-04-08	0.8600	0.8600	0.8000	0.8100	+10.959%	18	9,365	-83.951%
2026-04-07	0.7500	0.7500	0.7300	0.7300	-5.195%	12	9,351	-82.192%
2026-04-06	0.8000	0.8000	0.7500	0.7700	-3.750%	22	9,339	-83.117%
2026-04-02	0.8000	0.8000	0.8000	0.8000	-8.046%	2	9,345	-83.750%
2026-04-01	0.8000	0.8700	0.7200	0.8700	+7.407%	55	9,345	-85.057%
2026-03-31	0.6700	0.8100	0.6700	0.8100	+15.714%	95	9,290	-83.951%
2026-03-30	0.6500	0.7000	0.6300	0.7000	+2.941%	167	9,359	-81.429%
2026-03-27	0.7200	0.7200	0.5900	0.6800	-5.556%	219	9,225	-80.882%
2026-03-26	0.7700	0.7700	0.7000	0.7200	0.000%	95	9,138	-81.944%
2026-03-25	0.7000	0.7500	0.7000	0.7200	+5.882%	142	9,171	-81.944%
2026-03-24	0.7100	0.7100	0.6800	0.6800	-12.821%	46	9,151	-80.882%
2026-03-23	0.8000	0.8800	0.7200	0.7800	-4.878%	47	9,130	-83.333%
2026-03-20	0.8200	0.8200	0.7800	0.8200	+1.235%	6	9,150	-84.146%
2026-03-19	0.8000	0.8100	0.7900	0.8100	-4.706%	6	9,154	-83.951%
2026-03-18	0.8300	0.8500	0.8300	0.8500	+2.410%	8	9,156	-84.706%
2026-03-17	0.8500	0.8500	0.8300	0.8300	-3.488%	6	9,151	-84.337%
2026-03-16	0.8000	0.8600	0.8000	0.8600	-10.417%	105	9,152	-84.884%
2026-03-13	0.9600	0.9600	0.9600	0.9600	+6.667%	50	9,047	-86.458%
2026-03-11	0.8700	0.9200	0.8700	0.9000	-12.621%	53	9,097	-85.556%
2026-03-10	1.0000	1.0300	0.9900	1.0300	+11.957%	233	9,074	-87.379%
2026-03-09	0.9900	1.0000	0.9200	0.9200	-1.075%	13	8,843	-85.870%
2026-03-06	0.9300	0.9300	0.9300	0.9300	-5.102%	2	8,874	-86.022%
2026-03-05	0.8900	0.9800	0.8900	0.9800	+12.644%	486	8,872	-86.735%
2026-03-04	0.8900	0.8900	0.8700	0.8700	+1.163%	6	8,762	-85.057%
2026-03-03	0.9100	0.9100	0.8300	0.8600	+8.861%	104	8,756	-84.884%
2026-03-02	0.9000	0.9000	0.7900	0.7900	-12.222%	195	8,835	-83.544%
2026-02-27	0.9000	0.9600	0.8900	0.9000	-3.226%	55	8,904	-85.556%
2026-02-26	0.9000	0.9500	0.9000	0.9300	-7.000%	4	8,853	-86.022%
2026-02-25	1.0000	1.0300	0.9600	1.0000	+11.111%	40	8,820	-87.000%
2026-02-24	0.9500	0.9500	0.9000	0.9000	-2.174%	42	8,820	-85.556%
2026-02-23	0.9000	0.9200	0.8700	0.9200	+2.222%	171	8,782	-85.870%
2026-02-20	0.9500	0.9500	0.8100	0.9000	+5.882%	22	8,653	-85.556%
2026-02-19	0.8500	0.8800	0.8500	0.8500	-3.409%	45	8,631	-84.706%
2026-02-18	0.8500	0.8900	0.8200	0.8800	-12.000%	191	8,648	-85.227%
2026-02-17	0.9000	1.0000	0.9000	1.0000	+11.111%	21	8,622	-87.000%
2026-02-13	1.0300	1.0300	0.9000	0.9000	-10.891%	72	8,651	-85.556%
2026-02-12	1.0500	1.1500	1.0100	1.0100	-4.717%	477	8,651	-87.129%
2026-02-11	1.1200	1.1200	1.0500	1.0600	-6.195%	81	9,074	-87.736%
2026-02-10	1.0700	1.1600	1.0700	1.1300	+6.604%	42	9,009	-88.496%
2026-02-09	1.1300	1.1300	1.0600	1.0600	-7.018%	26	9,001	-87.736%
2026-02-06	1.1800	1.1800	1.1400	1.1400	-0.870%	111	9,023	-88.596%
2026-02-05	1.1300	1.2500	1.1300	1.1500	+4.545%	162	9,033	-88.696%
2026-02-04	1.2000	1.2000	1.1000	1.1000	+0.917%	210	8,877	-88.182%
2026-02-03	1.1000	1.1000	1.0800	1.0900	-3.540%	16	8,677	-88.073%
2026-02-02	1.1100	1.1300	1.1100	1.1300	+2.727%	46	8,663	-88.496%
2026-01-30	1.0900	1.1500	1.0500	1.1000	+7.843%	118	8,660	-88.182%
2026-01-29	1.1200	1.1800	1.0000	1.0200	-10.526%	370	8,650	-87.255%
2026-01-28	1.1800	1.2000	1.1200	1.1400	-7.317%	238	8,682	-88.596%
2026-01-27	1.2300	1.2300	1.2300	1.2300	0.000%	27	8,455	-89.431%
2026-01-26	1.1000	1.2500	1.1000	1.2300	-4.651%	190	8,457	-89.431%
2026-01-23	1.1000	1.2900	1.0900	1.2900	+4.032%	51	8,304	-89.922%
2026-01-22	1.3800	1.3800	1.1400	1.2400	-12.676%	468	8,294	-89.516%
2026-01-21	1.4000	1.4200	1.3200	1.4200	-5.333%	60	8,217	-90.845%
2026-01-20	1.5200	1.7000	1.2500	1.5000	-1.961%	145	8,209	-91.333%
2026-01-16	1.5000	1.5500	1.5000	1.5300	+4.795%	252	8,141	-91.503%
2026-01-15	1.5300	1.6000	1.4400	1.4600	-7.006%	230	8,141	-91.096%
2026-01-14	1.5500	1.6000	1.5100	1.5700	-2.484%	255	7,912	-91.720%
2026-01-13	1.4800	1.6200	1.4800	1.6100	-6.936%	200	7,711	-91.925%
2026-01-12	1.8300	1.8500	1.7300	1.7300	-8.466%	95	7,571	-92.486%
2026-01-09	1.9500	1.9500	1.8900	1.8900	-3.077%	19	7,511	-93.122%
2026-01-08	1.9500	1.9500	1.9500	1.9500	-8.879%	10	7,512	-93.333%
2026-01-07	2.2300	2.2300	2.1400	2.1400	-4.889%	20	7,522	-93.925%
2026-01-06	2.2000	2.2500	2.1500	2.2500	+5.140%	22	7,502	-94.222%
2026-01-05	2.2200	2.2500	2.1400	2.1400	+3.382%	166	7,481	-93.925%
2026-01-02	1.8700	2.1100	1.8700	2.0700	+3.500%	43	7,399	-93.720%
2025-12-31	2.0000	2.0000	2.0000	2.0000	-6.977%	20	7,379	-93.500%
2025-12-30	2.1600	2.1900	2.1500	2.1500	-3.587%	7	7,379	-93.953%
2025-12-29	2.2200	2.2300	2.2200	2.2300	-3.879%	13	7,383	-94.170%
2025-12-26	2.3200	2.3200	2.3200	2.3200	+4.505%	31	7,373	-94.397%
2025-12-23	2.2500	2.2700	2.2200	2.2200	-3.057%	18	7,372	-94.144%
2025-12-22	2.2900	2.2900	2.2900	2.2900	-4.583%	10	7,383	-94.323%
2025-12-19	2.4000	2.4000	2.4000	2.4000	+0.418%	10	7,373	-94.583%
2025-12-18	2.3500	2.3900	2.3500	2.3900	+3.463%	20	7,363	-94.561%
2025-12-17	2.3100	2.3100	2.3100	2.3100	+6.944%	10	7,343	-94.372%
2025-12-16	2.3500	2.3500	2.1600	2.1600	-4.000%	580	7,353	-93.981%
2025-12-15	2.2500	2.2500	2.2500	2.2500	+2.273%	12	6,773	-94.222%
2025-12-12	2.2300	2.2400	2.2000	2.2000	-7.173%	110	6,762	-94.091%
2025-12-11	2.2400	2.3700	2.2300	2.3700	+3.043%	80	6,662	-94.515%
2025-12-10	2.2500	2.3000	2.2300	2.3000	+9.524%	10	6,582	-94.348%
2025-12-08	2.0600	2.1000	2.0600	2.1000	-1.869%	51	6,572	-93.810%
2025-12-05	2.1000	2.1400	2.0700	2.1400	+1.905%	4	6,531	-93.925%
2025-12-04	2.1500	2.1500	2.1000	2.1000	-3.670%	6	6,535	-93.810%
2025-12-02	2.0500	2.1800	2.0500	2.1800	+6.341%	40	6,531	-94.037%
2025-12-01	2.0700	2.1000	2.0500	2.0500	-6.393%	16	6,511	-93.659%
2025-11-28	2.1900	2.1900	2.1900	2.1900	+0.922%	1	6,506	-94.064%
2025-11-25	2.3100	2.3600	2.1700	2.1700	-1.810%	24	6,505	-94.009%
2025-11-21	2.2100	2.2100	2.2100	2.2100	+1.843%	10	6,500	-94.118%
2025-11-20	2.0100	2.1700	2.0100	2.1700	+19.890%	19	6,490	-94.009%
2025-11-19	1.8100	1.8100	1.8100	1.8100	-12.136%	5	6,503	-92.818%
2025-11-18	2.0600	2.0600	2.0600	2.0600	+3.000%	5	6,498	-93.689%
2025-11-17	2.0000	2.0000	2.0000	2.0000	-1.961%	1	6,493	-93.500%
2025-11-14	2.0000	2.0400	1.9500	2.0400	-7.273%	27	6,492	-93.627%
2025-11-13	2.1600	2.2000	2.1600	2.2000	0.000%	517	6,502	-94.091%
2025-11-12	2.1900	2.2000	2.1800	2.2000	+3.286%	61	6,002	-94.091%
2025-11-11	2.2100	2.2100	2.1300	2.1300	-0.930%	67	5,931	-93.897%
2025-11-10	2.3800	2.3800	2.1500	2.1500	-12.245%	55	5,931	-93.953%
2025-11-07	2.3700	2.4500	2.3000	2.4500	+3.376%	21	5,931	-94.694%
2025-11-06	2.3700	2.3700	2.3700	2.3700	-2.066%	30	5,920	-94.515%
2025-11-04	2.0600	2.4500	2.0600	2.4200	0.000%	27	5,920	-94.628%
2025-11-03	2.4000	2.4200	2.4000	2.4200	+5.217%	7	5,892	-94.628%
2025-10-31	2.3500	2.3500	2.3000	2.3000	+0.877%	4	5,892	-94.348%
2025-10-30	2.2800	2.2800	2.2800	2.2800	+21.277%	3	5,888	-94.298%
2025-10-27	1.8800	1.8800	1.8800	1.8800	-16.444%	1	5,887	-93.085%
2025-10-24	2.2500	2.2500	2.2500	2.2500	-4.255%	30	5,887	-94.222%
2025-10-20	2.5000	2.5000	2.3500	2.3500	-6.746%	28	5,886	-94.468%
2025-10-17	2.4100	2.5900	2.4100	2.5200	0.000%	18	5,897	-94.841%
2025-10-14	2.5200	2.5200	2.5200	2.5200	+0.800%	1	5,905	-94.841%
2025-10-13	2.5000	2.5000	2.5000	2.5000	0.000%	50	5,904	-94.800%
2025-10-10	2.5000	2.6600	2.5000	2.5000	+1.626%	32	5,912	-94.800%
2025-10-08	2.4200	2.4600	2.4100	2.4600	+2.929%	15	5,890	-94.715%
2025-10-07	2.3500	2.4500	2.3500	2.3900	+6.222%	33	5,905	-94.561%
2025-10-03	2.1700	2.2500	2.1700	2.2500	+0.897%	29	5,905	-94.222%
2025-10-02	2.1500	2.3000	2.1500	2.2300	+5.189%	67	5,886	-94.170%
2025-10-01	2.1500	2.1600	2.1200	2.1200	-1.395%	18	5,873	-93.868%
2025-09-30	1.9600	2.1500	1.9600	2.1500	+7.500%	134	5,872	-93.953%
2025-09-29	1.9200	2.0000	1.9200	2.0000	+8.696%	34	5,993	-93.500%
2025-09-26	2.2200	2.2200	1.8400	1.8400	-4.167%	93	6,025	-92.935%
2025-09-25	1.9200	1.9200	1.9200	1.9200	0.000%	250	6,118	-93.229%
2025-09-24	1.9800	1.9900	1.9200	1.9200	-4.478%	122	6,318	-93.229%
2025-09-23	2.0100	2.0100	2.0100	2.0100	-1.951%	1	6,420	-93.532%
2025-09-22	2.0600	2.1100	1.9700	2.0500	+5.670%	17	6,421	-93.659%
2025-09-19	1.9500	2.0200	1.9300	1.9400	+7.778%	11	6,416	-93.299%
2025-09-18	1.8000	1.8000	1.8000	1.8000	0.000%	20	6,415	-92.778%
2025-09-17	1.8500	1.8500	1.8000	1.8000	+1.695%	9	6,415	-92.778%
2025-09-16	1.7800	1.8400	1.7700	1.7700	-1.117%	13	6,410	-92.655%
2025-09-15	1.7700	1.8300	1.6900	1.7900	-4.278%	177	6,404	-92.737%
2025-09-12	1.8100	1.8700	1.8100	1.8700	+0.538%	46	6,233	-93.048%
2025-09-11	1.8700	1.8700	1.8600	1.8600	-2.105%	55	6,187	-93.011%
2025-09-10	1.9600	1.9600	1.9000	1.9000	-5.000%	241	6,172	-93.158%
2025-09-09	2.0000	2.0000	2.0000	2.0000	-0.990%	1	6,411	-93.500%
2025-09-08	2.0800	2.0800	2.0200	2.0200	+5.759%	505	6,411	-93.564%
2025-09-05	1.8500	2.0300	1.7900	1.9100	+7.303%	16	6,207	-93.194%
2025-09-04	1.8000	1.8000	1.7800	1.7800	+0.565%	2	6,211	-92.697%
2025-09-03	1.8100	1.8100	1.7700	1.7700	+0.568%	6	6,212	-92.655%
2025-09-02	1.7500	1.7600	1.7500	1.7600	+3.529%	22	6,216	-92.614%
2025-08-29	1.8200	1.8200	1.7000	1.7000	-8.602%	4	6,218	-92.353%
2025-08-26	1.9100	1.9100	1.8600	1.8600	+1.087%	70	6,218	-93.011%
2025-08-25	1.8200	1.8900	1.8200	1.8400	+1.099%	215	6,218	-92.935%
2025-08-22	1.8200	1.8200	1.8200	1.8200	-1.622%	1	6,034	-92.857%
2025-08-21	1.8800	1.8800	1.8500	1.8500	-3.646%	20	6,033	-92.973%
2025-08-20	1.9500	1.9900	1.9100	1.9200	-4.000%	51	6,051	-93.229%
2025-08-19	2.0100	2.0100	1.9700	2.0000	+0.503%	17	6,055	-93.500%
2025-08-18	1.9100	2.0500	1.9100	1.9900	+2.051%	26	6,044	-93.467%
2025-08-15	1.9000	2.0400	1.8200	1.9500	0.000%	34	6,041	-93.333%
2025-08-14	2.0000	2.0000	1.9500	1.9500	+2.632%	11	6,032	-93.333%
2025-08-13	1.9400	1.9400	1.8900	1.9000	-5.000%	6	6,025	-93.158%
2025-08-12	2.0000	2.0200	1.9400	2.0000	0.000%	19	6,025	-93.500%
2025-08-11	2.0800	2.1000	2.0000	2.0000	+0.503%	134	6,021	-93.500%
2025-08-08	1.8900	2.0200	1.8900	1.9900	-1.485%	13	5,923	-93.467%
2025-08-07	1.8900	2.0200	1.8800	2.0200	-1.463%	20	5,919	-93.564%
2025-08-01	2.0000	2.0500	2.0000	2.0500	+15.819%	11	5,920	-93.659%
2025-07-31	1.7400	1.7900	1.7300	1.7700	-2.210%	4	5,921	-92.655%
2025-07-30	1.8900	1.8900	1.8100	1.8100	+6.471%	6	5,923	-92.818%
2025-07-29	1.7000	1.7000	1.7000	1.7000	-11.917%	20	5,917	-92.353%
2025-07-25	1.9300	1.9300	1.9300	1.9300	-11.872%	10	5,910	-93.264%
2025-07-23	2.1800	2.1900	2.1800	2.1900	-2.667%	15	5,906	-94.064%
2025-07-22	2.3000	2.3200	2.2200	2.2500	+3.687%	9	5,916	-94.222%
2025-07-21	2.1500	2.2100	2.1500	2.1700	+2.358%	15	5,919	-94.009%
2025-07-18	2.1200	2.1200	2.1200	2.1200	-4.072%	5	5,919	-93.868%
2025-07-17	2.1200	2.2100	2.1200	2.2100	+4.739%	6	5,924	-94.118%
2025-07-16	2.1100	2.1100	2.1100	2.1100	-6.222%	3	5,927	-93.839%
2025-07-15	2.1900	2.2600	2.1800	2.2500	+3.687%	8	5,927	-94.222%
2025-07-14	2.1800	2.1900	2.1200	2.1700	+4.327%	18	5,930	-94.009%
2025-07-11	2.1700	2.2000	2.0800	2.0800	-7.556%	23	5,934	-93.750%
2025-07-10	2.3000	2.3000	2.2500	2.2500	+4.651%	20	5,912	-94.222%
2025-07-09	2.1100	2.1500	2.1100	2.1500	+2.381%	6	5,922	-93.953%
2025-07-08	2.0000	2.1000	2.0000	2.1000	+0.478%	12	5,927	-93.810%
2025-07-01	2.2000	2.2000	2.0900	2.0900	+7.179%	6	5,917	-93.780%
2025-06-30	1.9500	1.9500	1.9500	1.9500	+1.036%	10	5,916	-93.333%
2025-06-27	1.9300	1.9300	1.9300	1.9300	-3.500%	2	5,916	-93.264%
2025-06-26	2.0000	2.0000	2.0000	2.0000	-13.420%	20	5,914	-93.500%
2025-06-25	2.2500	2.4000	2.2500	2.3100	+2.212%	12	5,914	-94.372%
2025-06-23	2.1500	2.2600	2.1500	2.2600	+3.196%	16	5,905	-94.248%
2025-06-20	2.1500	2.3200	2.1300	2.1900	-4.783%	160	5,891	-94.064%
2025-06-18	2.3000	2.3000	2.3000	2.3000	+5.505%	10	5,825	-94.348%
2025-06-17	2.0500	2.1800	2.0500	2.1800	+11.795%	3	5,825	-94.037%
2025-06-13	2.0200	2.0200	1.9500	1.9500	-4.412%	4	5,824	-93.333%
2025-06-12	2.0000	2.0400	1.9900	2.0400	-0.488%	27	5,823	-93.627%
2025-06-11	2.1000	2.1600	2.0400	2.0500	-10.870%	57	5,803	-93.659%
2025-06-10	2.3100	2.3100	2.1900	2.3000	+6.481%	19	5,778	-94.348%
2025-06-06	2.4100	2.4100	2.1600	2.1600	-8.475%	104	5,776	-93.981%
2025-06-05	2.4300	2.5000	2.3200	2.3600	-2.479%	124	5,753	-94.492%
2025-06-04	2.2700	2.4600	2.1100	2.4200	+9.009%	72	5,847	-94.628%
2025-06-03	2.6100	2.6100	2.1800	2.2200	-7.113%	38	5,826	-94.144%
2025-06-02	2.5500	2.5500	2.3400	2.3900	-4.400%	19	5,818	-94.561%
2025-05-30	2.4800	2.5000	2.4700	2.5000	+3.306%	64	5,812	-94.800%
2025-05-29	2.4000	2.4400	2.2400	2.4200	+3.419%	36	5,782	-94.628%
2025-05-28	2.2200	2.3700	2.2200	2.3400	+6.364%	83	5,771	-94.444%
2025-05-27	2.1800	2.3400	2.1700	2.2000	-0.452%	51	5,735	-94.091%
2025-05-23	2.4500	2.4500	2.2100	2.2100	-2.212%	60	5,723	-94.118%
2025-05-22	2.2200	2.2600	2.2200	2.2600	-0.441%	14	5,723	-94.248%
2025-05-21	2.1700	2.2900	2.1700	2.2700	+4.608%	38	5,709	-94.273%
2025-05-20	2.2700	2.2700	2.1000	2.1700	-1.364%	36	5,697	-94.009%
2025-05-19	2.2000	2.3300	2.1900	2.2000	-1.786%	23	5,689	-94.091%
2025-05-16	2.1400	2.3300	2.1400	2.2400	0.000%	72	5,688	-94.196%
2025-05-15	2.1800	2.4100	2.1700	2.2400	-2.183%	42	5,688	-94.196%
2025-05-14	2.2700	2.3000	2.1600	2.2900	+5.046%	69	5,690	-94.323%
2025-05-13	2.4200	2.5200	2.1300	2.1800	-11.020%	71	5,675	-94.037%
2025-05-12	2.2000	2.4600	2.2000	2.4500	-9.594%	164	5,684	-94.694%
2025-05-09	2.6900	2.7100	2.5900	2.7100	+3.042%	32	5,627	-95.203%
2025-05-08	2.9000	2.9000	2.6300	2.6300	-14.887%	73	5,642	-95.057%
2025-05-07	3.2000	3.2000	3.0900	3.0900	-20.769%	211	5,628	-95.793%
2025-05-06	3.7400	3.9000	3.7200	3.9000	+8.635%	13	5,527	-96.667%
2025-05-05	3.3800	3.6400	3.2900	3.5900	+6.845%	57	5,514	-96.379%
2025-05-02	3.1400	3.3700	3.1400	3.3600	+0.599%	24	5,457	-96.131%
2025-05-01	3.5500	3.5500	3.0800	3.3400	-4.571%	912	5,447	-96.108%
2025-04-30	3.2000	3.5000	3.2000	3.5000	+14.007%	17	4,537	-96.286%
2025-04-29	3.0700	3.0700	3.0700	3.0700	+4.068%	5	4,527	-95.765%
2025-04-28	2.9500	2.9500	2.9500	2.9500	+3.147%	10	4,522	-95.593%
2025-04-25	2.8600	2.8600	2.8600	2.8600	+2.143%	20	4,517	-95.455%
2025-04-24	2.7600	2.8000	2.7600	2.8000	-7.285%	12	4,507	-95.357%
2025-04-23	2.9600	3.0500	2.9000	3.0200	-9.851%	18	4,495	-95.695%
2025-04-21	3.3500	3.3500	3.3500	3.3500	+11.667%	1	4,494	-96.119%
2025-04-17	3.2600	3.2600	3.0000	3.0000	-9.091%	11	4,482	-95.667%
2025-04-16	3.0000	3.3000	3.0000	3.3000	-7.042%	18	4,482	-96.061%
2025-04-15	3.6000	3.6000	3.5500	3.5500	+4.412%	20	4,468	-96.338%
2025-04-14	4.3600	4.3600	3.4000	3.4000	-12.371%	2	4,488	-96.176%
2025-04-11	4.2500	4.2500	3.8800	3.8800	-4.198%	20	4,486	-96.649%
2025-04-10	3.4500	4.0500	3.4500	4.0500	+22.727%	9	4,476	-96.790%
2025-04-09	4.2600	4.6000	3.0000	3.3000	-12.000%	59	4,483	-96.061%
2025-04-08	3.3000	3.7500	3.3000	3.7500	+5.337%	105	4,481	-96.533%
2025-04-07	4.8500	4.8500	3.5000	3.5600	-6.316%	782	4,448	-96.348%
2025-04-04	2.7500	4.0500	2.7500	3.8000	+49.020%	1,528	4,849	-96.579%
2025-04-03	2.3700	2.5700	2.3300	2.5500	+28.788%	69	5,055	-94.902%
2025-04-02	1.9900	2.0900	1.9400	1.9800	-7.477%	16	5,051	-93.434%
2025-04-01	2.1700	2.3000	2.0300	2.1400	-1.382%	4	5,053	-93.925%
2025-03-31	2.1700	2.3700	2.0800	2.1700	-1.364%	33	5,053	-94.009%
2025-03-28	1.9400	2.2000	1.9400	2.2000	+11.111%	46	5,046	-94.091%
2025-03-27	2.0400	2.0600	1.8600	1.9800	0.000%	262	5,049	-93.434%
2025-03-26	1.8500	1.9800	1.8500	1.9800	+1.020%	12	4,924	-93.434%
2025-03-25	1.8900	2.0600	1.8900	1.9600	-4.854%	32	4,925	-93.367%
2025-03-24	2.0600	2.0600	2.0600	2.0600	+3.000%	50	4,923	-93.689%
2025-03-20	2.0400	2.0400	2.0000	2.0000	0.000%	29	4,923	-93.500%
2025-03-19	2.0000	2.0000	2.0000	2.0000	-8.676%	900	4,919	-93.500%
2025-03-18	2.1900	2.1900	2.1900	2.1900	+9.500%	2	4,019	-94.064%
2025-03-17	2.0000	2.1000	2.0000	2.0000	-6.977%	19	4,021	-93.500%
2025-03-14	2.1600	2.2000	2.1500	2.1500	-8.511%	18	4,016	-93.953%
2025-03-13	2.3900	2.3900	2.3500	2.3500	+4.444%	10	4,008	-94.468%
2025-03-12	2.3500	2.3500	2.2500	2.2500	-13.462%	47	4,008	-94.222%
2025-03-11	2.5000	3.2500	2.5000	2.6000	-9.091%	36	3,967	-95.000%
2025-03-10	2.8700	3.0500	2.7400	2.8600	+10.000%	238	3,949	-95.455%
2025-03-07	2.4500	2.8300	2.4500	2.6000	+4.000%	378	3,748	-95.000%
2025-03-06	2.4600	2.5000	2.3100	2.5000	+7.759%	310	3,716	-94.800%
2025-03-05	2.1700	2.3200	2.1700	2.3200	+16.000%	37	3,716	-94.397%
2025-03-04	1.9700	2.2000	1.9000	2.0000	+11.111%	289	3,680	-93.500%
2025-03-03	1.8000	1.8000	1.8000	1.8000	-5.263%	900	3,633	-92.778%
2025-02-27	1.9000	1.9000	1.9000	1.9000	+6.145%	2	2,733	-93.158%
2025-02-26	1.7900	1.7900	1.7900	1.7900	-1.105%	10	2,731	-92.737%
2025-02-25	1.8400	2.0100	1.8100	1.8100	+6.471%	29	2,721	-92.818%
2025-02-24	1.7500	1.8500	1.6400	1.7000	+9.677%	189	2,695	-92.353%
2025-02-21	1.5300	1.6500	1.5300	1.5500	+4.730%	144	2,638	-91.613%
2025-02-20	1.4500	1.4800	1.4500	1.4800	+6.475%	10	2,574	-91.216%
2025-02-19	1.3700	1.4700	1.3600	1.3900	+0.725%	165	2,564	-90.647%
2025-02-18	1.4500	1.4500	1.3600	1.3800	-8.609%	17	2,511	-90.580%
2025-02-14	1.5000	1.5100	1.4700	1.5100	-0.658%	800	2,103	-91.391%
2025-02-12	1.5500	1.5600	1.5200	1.5200	0.000%	116	2,103	-91.447%
2025-02-11	1.5100	1.5200	1.5100	1.5200	+21.600%	6	1,989	-91.447%
2025-02-10	1.3800	1.3800	1.2500	1.2500	-15.541%	8	1,983	-89.600%
2025-02-07	1.4700	1.4900	1.4600	1.4800	+2.778%	70	1,979	-91.216%
2025-02-06	1.2600	1.4400	1.2600	1.4400	+13.386%	175	1,965	-90.972%
2025-02-05	1.2000	1.2700	1.1800	1.2700	+4.959%	18	1,801	-89.764%
2025-02-04	1.3000	1.3000	1.2100	1.2100	-14.789%	44	1,796	-89.256%

.dark-mode .Rb2SMC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rb2SMC{ color: #333333; background-color: white; border: 2px solid #333333; }ET20270115P17ET Jan 15 2027 17.00 Put (ET270115P00017000)option OPRA

ET20270115P17
ET Jan 15 2027 17.00 Put (ET270115P00017000)
option OPRA