Dark

ET20270115P20
ET Jan 15 2027 20.00 Put (ET270115P00020000)
option OPRA

EOD

Aug 19, 2026

0.5200+4.000%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.5400	0.5400	0.5200	0.5200	+4.000%	4	6,429	0.000%
2026-08-18	0.6100	0.6100	0.5000	0.5000	-20.635%	352	6,432	+4.000%
2026-08-17	0.6600	0.6600	0.6300	0.6300	+5.000%	155	6,235	-17.460%
2026-08-14	0.6500	0.6500	0.6000	0.6000	-3.226%	224	6,389	-13.333%
2026-08-13	0.6000	0.6200	0.6000	0.6200	-4.615%	10	6,402	-16.129%
2026-08-12	0.6800	0.6800	0.6500	0.6500	-4.412%	20	6,412	-20.000%
2026-08-11	0.7400	0.7400	0.6700	0.6800	-15.000%	55	6,422	-23.529%
2026-08-10	0.9000	0.9000	0.7500	0.8000	-5.882%	27	6,385	-35.000%
2026-08-07	0.8500	0.8500	0.8500	0.8500	-2.299%	7	6,396	-38.824%
2026-08-06	0.9000	0.9000	0.8700	0.8700	-13.000%	34	6,389	-40.230%
2026-08-04	0.9700	1.0000	0.9000	1.0000	-4.762%	880	6,356	-48.000%
2026-08-03	1.1000	1.1000	1.0500	1.0500	+3.960%	3	5,640	-50.476%
2026-07-31	1.0100	1.0100	1.0100	1.0100	-6.481%	1	5,637	-48.515%
2026-07-30	1.1000	1.1200	1.0800	1.0800	-2.703%	20	5,638	-51.852%
2026-07-29	1.0100	1.1100	1.0100	1.1100	-10.484%	230	5,643	-53.153%
2026-07-27	1.2500	1.2500	1.2400	1.2400	+21.569%	31	5,538	-58.065%
2026-07-24	1.0200	1.0200	1.0200	1.0200	-0.971%	10	5,519	-49.020%
2026-07-23	1.0300	1.0300	1.0300	1.0300	-9.649%	2	5,519	-49.515%
2026-07-21	1.1100	1.1400	1.1000	1.1400	+3.636%	47	5,517	-54.386%
2026-07-20	1.0000	1.1000	0.9900	1.1000	+8.911%	358	5,542	-52.727%
2026-07-17	1.1000	1.1000	1.0100	1.0100	-21.094%	21	5,188	-48.515%
2026-07-15	1.2500	1.2800	1.2500	1.2800	+4.918%	30	5,167	-59.375%
2026-07-14	1.1500	1.3400	1.1500	1.2200	+4.274%	111	5,137	-57.377%
2026-07-13	1.4200	1.4200	1.1700	1.1700	-10.000%	33	5,127	-55.556%
2026-07-09	1.3000	1.3000	1.3000	1.3000	-28.571%	1	5,158	-60.000%
2026-07-02	1.8200	1.8200	1.8200	1.8200	0.000%	4	5,159	-71.429%
2026-07-01	1.8200	1.8200	1.8200	1.8200	-1.087%	15	5,159	-71.429%
2026-06-30	1.8400	1.8400	1.8400	1.8400	-3.158%	25	5,159	-71.739%
2026-06-29	1.8500	1.9000	1.8500	1.9000	+5.556%	7	5,159	-72.632%
2026-06-26	1.8000	1.8000	1.8000	1.8000	0.000%	2	5,152	-71.111%
2026-06-25	1.8000	1.8000	1.8000	1.8000	+0.559%	10	5,150	-71.111%
2026-06-23	2.0300	2.0300	1.7900	1.7900	-20.089%	30	5,160	-70.950%
2026-06-18	2.2400	2.2400	2.2400	2.2400	+6.667%	30	5,160	-76.786%
2026-06-17	2.1000	2.1000	2.1000	2.1000	+5.000%	30	5,160	-75.238%
2026-06-15	2.0000	2.0000	2.0000	2.0000	-3.846%	4	5,160	-74.000%
2026-06-12	2.2500	2.2500	2.0800	2.0800	+2.463%	3	5,160	-75.000%
2026-06-11	2.0300	2.0300	2.0300	2.0300	+0.995%	20	5,159	-74.384%
2026-06-09	2.0000	2.0100	2.0000	2.0100	+11.667%	2	5,159	-74.129%
2026-06-08	1.7500	1.8000	1.7500	1.8000	0.000%	2	5,160	-71.111%
2026-06-05	1.7600	1.8000	1.6800	1.8000	+5.882%	47	5,160	-71.111%
2026-06-04	1.7000	1.7000	1.7000	1.7000	0.000%	100	5,155	-69.412%
2026-06-03	1.7400	1.7400	1.7000	1.7000	-2.857%	410	5,055	-69.412%
2026-06-02	1.7500	1.7500	1.7500	1.7500	-0.568%	240	4,665	-70.286%
2026-06-01	1.7500	1.7600	1.7500	1.7600	-7.368%	540	4,688	-70.455%
2026-05-29	1.9000	1.9500	1.9000	1.9000	+8.571%	7	4,273	-72.632%
2026-05-28	1.7300	1.7500	1.7300	1.7500	-1.685%	11	4,268	-70.286%
2026-05-27	1.6000	1.8500	1.6000	1.7800	+9.202%	14	4,257	-70.787%
2026-05-26	1.6300	1.6300	1.6300	1.6300	+20.741%	1	4,248	-68.098%
2026-05-22	1.3500	1.3500	1.3500	1.3500	-3.571%	200	4,047	-61.481%
2026-05-21	1.3500	1.4000	1.3200	1.4000	+13.821%	26	4,032	-62.857%
2026-05-19	1.2500	1.2500	1.2300	1.2300	-4.651%	3	4,032	-57.724%
2026-05-18	1.2900	1.2900	1.2900	1.2900	-4.444%	1	4,029	-59.690%
2026-05-15	1.2800	1.3500	1.2500	1.3500	+8.871%	3	4,029	-61.481%
2026-05-14	1.2400	1.2400	1.2400	1.2400	-12.676%	6	4,030	-58.065%
2026-05-13	1.4200	1.4200	1.4200	1.4200	-2.069%	10	4,016	-63.380%
2026-05-12	1.5700	1.5700	1.4500	1.4500	-8.228%	34	4,016	-64.138%
2026-05-11	1.8700	1.9000	1.5800	1.5800	+31.667%	36	4,016	-67.089%
2026-05-08	1.2000	1.2000	1.2000	1.2000	-31.429%	3	3,992	-56.667%
2026-05-07	1.7000	1.8200	1.7000	1.7500	+5.422%	114	3,992	-70.286%
2026-05-06	1.4500	1.6600	1.4500	1.6600	+19.424%	352	3,966	-68.675%
2026-05-05	1.5800	1.5800	1.2400	1.3900	-12.025%	356	3,741	-62.590%
2026-05-04	1.5800	1.5800	1.5800	1.5800	-1.250%	1	3,504	-67.089%
2026-05-01	1.5000	1.6000	1.5000	1.6000	+6.667%	8	3,496	-67.500%
2026-04-30	1.6100	1.7200	1.4700	1.5000	-15.254%	334	3,496	-65.333%
2026-04-29	1.8000	1.8000	1.7700	1.7700	-7.813%	3	3,496	-70.621%
2026-04-28	1.9400	1.9400	1.8500	1.9200	-9.434%	9	3,495	-72.917%
2026-04-27	2.0900	2.1200	2.0900	2.1200	-5.778%	410	3,498	-75.472%
2026-04-24	2.2500	2.2500	2.2500	2.2500	+3.211%	1	3,908	-76.889%
2026-04-22	2.1800	2.1800	2.1800	2.1800	-4.803%	1	3,908	-76.147%
2026-04-20	2.2200	2.2900	2.2200	2.2900	-6.531%	3	3,908	-77.293%
2026-04-17	2.3900	2.4500	2.3800	2.4500	+2.510%	7	3,905	-78.776%
2026-04-16	2.3000	2.3900	2.3000	2.3900	+0.420%	2	3,904	-78.243%
2026-04-15	2.3500	2.4200	2.2200	2.3800	-1.653%	16	3,903	-78.151%
2026-04-14	2.4000	2.4500	2.4000	2.4200	+7.556%	4	3,889	-78.512%
2026-04-13	2.1700	2.2500	2.1700	2.2500	+9.223%	16	3,888	-76.889%
2026-04-10	2.0500	2.1000	2.0500	2.0600	+0.488%	39	3,887	-74.757%
2026-04-09	2.0700	2.0800	2.0500	2.0500	-10.870%	20	3,864	-74.634%
2026-04-08	2.4100	2.4100	2.3000	2.3000	+7.981%	23	3,864	-77.391%
2026-04-07	2.1300	2.1300	2.1300	2.1300	-5.333%	10	3,841	-75.587%
2026-04-06	2.2500	2.2500	2.2000	2.2500	-4.255%	10	3,841	-76.889%
2026-04-02	2.2500	2.3500	2.1900	2.3500	-2.893%	27	3,841	-77.872%
2026-04-01	2.4000	2.4200	2.3000	2.4200	+8.036%	24	3,841	-78.512%
2026-03-31	2.1300	2.2400	2.1300	2.2400	+17.895%	25	3,831	-76.786%
2026-03-30	1.8400	1.9000	1.8400	1.9000	-1.042%	2	3,806	-72.632%
2026-03-27	1.8500	2.0400	1.8500	1.9200	-6.341%	251	3,804	-72.917%
2026-03-26	2.1900	2.2500	2.0000	2.0500	-3.302%	812	3,792	-74.634%
2026-03-25	2.1200	2.1200	2.1200	2.1200	+3.415%	2	3,269	-75.472%
2026-03-24	2.1000	2.1000	1.9900	2.0500	-6.818%	21	3,269	-74.634%
2026-03-23	2.4000	2.4000	2.2000	2.2000	-0.452%	202	3,250	-76.364%
2026-03-20	2.2700	2.2700	2.2100	2.2100	-4.329%	21	3,051	-76.471%
2026-03-19	2.4000	2.4000	2.3100	2.3100	-4.545%	2	3,051	-77.489%
2026-03-17	2.4000	2.4200	2.4000	2.4200	-6.202%	11	3,051	-78.512%
2026-03-13	2.5800	2.5800	2.5800	2.5800	+2.381%	20	3,042	-79.845%
2026-03-12	2.5200	2.5200	2.5200	2.5200	+1.205%	120	3,062	-79.365%
2026-03-11	2.6000	2.6000	2.4800	2.4900	-9.455%	82	3,182	-79.116%
2026-03-10	2.6500	2.7500	2.6200	2.7500	+9.127%	12	3,194	-81.091%
2026-03-06	2.5200	2.5200	2.5200	2.5200	+2.024%	2	3,206	-79.365%
2026-03-05	2.4000	2.5400	2.4000	2.4700	+0.816%	6	3,208	-78.947%
2026-03-04	2.4600	2.5700	2.4000	2.4500	+0.410%	58	3,211	-78.776%
2026-03-03	2.4300	2.4400	2.4300	2.4400	+11.416%	2	3,226	-78.689%
2026-03-02	2.0500	2.2800	2.0500	2.1900	-20.364%	166	3,228	-76.256%
2026-02-26	2.7500	2.7500	2.7500	2.7500	+15.063%	1	3,110	-81.091%
2026-02-25	2.6000	2.6000	2.3900	2.3900	-4.400%	20	3,119	-78.243%
2026-02-23	2.1500	2.5000	2.1500	2.5000	+2.041%	45	3,119	-79.200%
2026-02-19	2.2500	2.4500	2.2000	2.4500	0.000%	78	3,089	-78.776%
2026-02-18	2.4000	2.4500	2.1000	2.4500	+2.083%	823	3,092	-78.776%
2026-02-17	2.5400	2.7300	2.4000	2.4000	-5.882%	275	3,218	-78.333%
2026-02-13	2.7000	2.7000	2.5500	2.5500	-5.556%	11	3,262	-79.608%
2026-02-12	2.7000	2.7000	2.7000	2.7000	-5.263%	1	3,262	-80.741%
2026-02-11	2.8500	2.8500	2.8500	2.8500	-7.468%	1	3,263	-81.754%
2026-02-09	3.0000	3.0800	3.0000	3.0800	+3.010%	21	3,262	-83.117%
2026-02-06	2.9900	2.9900	2.9900	2.9900	-3.548%	20	3,241	-82.609%
2026-02-05	2.8500	3.1000	2.8500	3.1000	+5.085%	212	3,221	-83.226%
2026-02-04	3.0000	3.0000	2.9500	2.9500	0.000%	2	3,373	-82.373%
2026-02-03	3.1000	3.1000	2.9300	2.9500	+4.610%	60	3,375	-82.373%
2026-01-30	2.8000	2.8200	2.8000	2.8200	+2.545%	101	3,435	-81.560%
2026-01-29	2.8000	2.9000	2.7500	2.7500	-11.290%	155	3,336	-81.091%
2026-01-27	3.1000	3.1000	3.1000	3.1000	+3.333%	11	3,189	-83.226%
2026-01-26	2.9500	3.0000	2.9500	3.0000	+1.695%	18	3,178	-82.667%
2026-01-23	2.9600	2.9600	2.9500	2.9500	-1.338%	5	3,160	-82.373%
2026-01-22	3.3000	3.3000	2.9600	2.9900	-17.631%	48	3,155	-82.609%
2026-01-20	3.6000	3.6300	3.5500	3.6300	-1.359%	6	3,149	-85.675%
2026-01-16	3.6500	3.6800	3.6500	3.6800	+2.222%	402	3,548	-85.870%
2026-01-14	3.5500	3.6000	3.5400	3.6000	-1.370%	207	3,548	-85.556%
2026-01-13	3.6000	3.7000	3.6000	3.6500	-10.976%	44	3,357	-85.753%
2026-01-09	4.1000	4.1000	4.1000	4.1000	-1.205%	10	3,321	-87.317%
2026-01-08	4.2800	4.2800	4.1500	4.1500	-4.598%	174	3,311	-87.470%
2026-01-07	4.5500	4.5500	4.3500	4.3500	-1.806%	42	3,163	-88.046%
2026-01-06	4.6500	4.6500	4.4300	4.4300	-1.556%	2	3,202	-88.262%
2026-01-05	4.5700	4.5700	4.5000	4.5000	-1.747%	2	3,199	-88.444%
2026-01-02	4.5800	4.5800	4.5800	4.5800	+4.328%	45	3,199	-88.646%
2025-12-31	4.3900	4.3900	4.3900	4.3900	-8.542%	10	3,189	-88.155%
2025-12-30	4.8000	4.8000	4.8000	4.8000	+7.865%	9	3,189	-89.167%
2025-12-29	4.4500	4.4500	4.4500	4.4500	-4.301%	20	3,198	-88.315%
2025-12-26	4.6500	4.6500	4.6500	4.6500	-0.215%	150	3,218	-88.817%
2025-12-23	4.6000	4.6600	4.6000	4.6600	+1.304%	2	3,368	-88.841%
2025-12-22	4.6000	4.6000	4.6000	4.6000	-2.542%	21	3,369	-88.696%
2025-12-18	4.7000	4.7200	4.7000	4.7200	+4.425%	403	3,389	-88.983%
2025-12-15	4.5000	4.5200	4.5000	4.5200	+2.727%	12	2,987	-88.496%
2025-12-12	4.4000	4.4000	4.4000	4.4000	-3.297%	30	2,990	-88.182%
2025-12-11	4.5500	4.5500	4.5500	4.5500	+8.333%	30	3,018	-88.571%
2025-12-09	4.2000	4.2000	4.2000	4.2000	0.000%	210	3,018	-87.619%
2025-12-08	4.2400	4.2400	4.2000	4.2000	-1.869%	60	2,828	-87.619%
2025-12-03	4.3000	4.3000	4.2800	4.2800	+7.538%	40	2,788	-87.850%
2025-11-28	3.9800	3.9800	3.9800	3.9800	+0.505%	5	2,828	-86.935%
2025-11-19	3.9600	3.9600	3.9600	3.9600	-1.000%	10	2,823	-86.869%
2025-11-18	4.0000	4.0000	4.0000	4.0000	-9.502%	10	2,813	-87.000%
2025-11-12	4.4200	4.4200	4.4200	4.4200	-2.643%	4	2,803	-88.235%
2025-11-10	4.6000	4.6000	4.4700	4.5400	+1.339%	41	2,804	-88.546%
2025-11-06	4.4200	4.4800	4.4200	4.4800	+5.910%	11	2,768	-88.393%
2025-11-04	4.2300	4.2300	4.2300	4.2300	-6.000%	6	2,773	-87.707%
2025-10-31	4.5000	4.5000	4.5000	4.5000	-3.640%	1	2,767	-88.444%
2025-10-27	4.5000	4.6700	4.5000	4.6700	+3.548%	6	2,770	-88.865%
2025-10-22	4.5100	4.5100	4.5100	4.5100	-2.592%	5	2,770	-88.470%
2025-10-20	4.6300	4.6300	4.6300	4.6300	-0.430%	14	2,765	-88.769%
2025-10-16	4.6500	4.6500	4.6500	4.6500	+10.451%	30	2,779	-88.817%
2025-10-10	4.2100	4.2100	4.2100	4.2100	-6.444%	1	2,809	-87.648%
2025-10-09	4.4600	4.5000	4.4600	4.5000	-3.640%	23	2,809	-88.444%
2025-10-08	4.6900	4.7000	4.6700	4.6700	+2.188%	36	2,820	-88.865%
2025-10-07	4.5200	4.5700	4.5100	4.5700	+4.338%	13	2,845	-88.621%
2025-10-06	4.4000	4.4000	4.3600	4.3800	+2.817%	18	2,845	-88.128%
2025-10-02	4.2700	4.2700	4.2600	4.2600	+0.235%	12	2,863	-87.793%
2025-10-01	4.2500	4.2500	4.2500	4.2500	+1.190%	2	2,875	-87.765%
2025-09-30	4.3000	4.3000	4.2000	4.2000	+3.448%	54	2,873	-87.619%
2025-09-29	4.0600	4.0600	4.0600	4.0600	+5.455%	19	2,910	-87.192%
2025-09-25	3.8800	3.8800	3.8500	3.8500	-2.532%	4	2,910	-86.494%
2025-09-24	3.9500	3.9500	3.9500	3.9500	-3.423%	1	2,911	-86.835%
2025-09-23	4.1400	4.1400	4.0900	4.0900	+0.491%	20	2,912	-87.286%
2025-09-22	4.0700	4.0700	4.0700	4.0700	+3.038%	20	2,931	-87.224%
2025-09-19	3.9500	3.9500	3.9500	3.9500	+4.775%	2	2,951	-86.835%
2025-09-18	3.7700	3.7700	3.7600	3.7700	+1.892%	15	2,953	-86.207%
2025-09-16	3.7000	3.7000	3.7000	3.7000	0.000%	4	2,943	-85.946%
2025-09-15	3.7000	3.7000	3.7000	3.7000	-3.896%	2	2,939	-85.946%
2025-09-12	3.8500	3.8500	3.8500	3.8500	-1.282%	5	2,937	-86.494%
2025-09-11	3.9000	3.9000	3.9000	3.9000	-3.704%	60	2,932	-86.667%
2025-09-09	4.0500	4.0500	4.0500	4.0500	0.000%	2	2,992	-87.160%
2025-09-08	4.0500	4.0500	4.0500	4.0500	+2.273%	8	2,992	-87.160%
2025-09-05	3.9200	3.9600	3.9200	3.9600	+8.493%	8	2,984	-86.869%
2025-09-04	3.6500	3.6500	3.6500	3.6500	-1.882%	5	2,992	-85.753%
2025-09-03	3.7200	3.7200	3.7200	3.7200	+3.911%	2	2,997	-86.022%
2025-09-02	3.5800	3.5800	3.5800	3.5800	-5.789%	200	2,997	-85.475%
2025-08-28	3.8000	3.8000	3.8000	3.8000	-0.262%	2	2,987	-86.316%
2025-08-26	3.8100	3.8100	3.8100	3.8100	+3.252%	60	2,935	-86.352%
2025-08-22	3.6900	3.6900	3.6900	3.6900	-2.122%	9	2,935	-85.908%
2025-08-21	3.7700	3.7700	3.7600	3.7700	-3.333%	7	2,944	-86.207%
2025-08-20	3.8800	3.9000	3.8800	3.9000	0.000%	25	2,939	-86.667%
2025-08-19	3.9000	3.9000	3.9000	3.9000	-0.510%	5	2,954	-86.667%
2025-08-18	3.9200	3.9200	3.9200	3.9200	+0.771%	5	2,949	-86.735%
2025-08-14	3.8800	3.8900	3.8800	3.8900	+2.368%	5	2,954	-86.632%
2025-08-13	3.8000	3.8000	3.8000	3.8000	-5.000%	50	2,959	-86.316%
2025-08-12	4.0000	4.0000	4.0000	4.0000	+1.781%	5	2,909	-87.000%
2025-08-08	3.7400	3.9300	3.7400	3.9300	+0.255%	80	2,909	-86.768%
2025-08-07	3.9200	3.9200	3.9200	3.9200	+3.430%	1	2,829	-86.735%
2025-08-06	3.4000	3.7900	3.4000	3.7900	-0.263%	5	2,829	-86.280%
2025-08-04	3.7000	3.8000	3.7000	3.8000	+7.042%	10	2,824	-86.316%
2025-07-31	3.6000	3.6000	3.4700	3.5500	-1.934%	17	2,824	-85.352%
2025-07-30	3.4500	3.6200	3.4500	3.6200	+3.134%	4	2,839	-85.635%
2025-07-29	3.5100	3.5100	3.5100	3.5100	-3.836%	1	2,843	-85.185%
2025-07-28	3.6500	3.6500	3.6500	3.6500	-0.815%	20	2,842	-85.753%
2025-07-25	3.7100	3.7100	3.6600	3.6800	-11.325%	16	2,822	-85.870%
2025-07-23	4.1500	4.1500	4.1500	4.1500	-1.659%	6	2,838	-87.470%
2025-07-22	4.2200	4.2200	4.2200	4.2200	+0.476%	5	2,844	-87.678%
2025-07-21	4.2000	4.2000	4.2000	4.2000	+4.738%	8	2,839	-87.619%
2025-07-17	3.9400	4.0100	3.9400	4.0100	-2.195%	2	2,831	-87.032%
2025-07-15	4.1000	4.1000	4.1000	4.1000	+0.490%	6	2,831	-87.317%
2025-07-14	4.0000	4.0800	4.0000	4.0800	+0.741%	56	2,828	-87.255%
2025-07-11	4.1000	4.1000	4.0500	4.0500	+0.998%	10	2,796	-87.160%
2025-07-10	3.7700	4.0100	3.7700	4.0100	0.000%	3	2,795	-87.032%
2025-07-09	4.0000	4.0100	3.9500	4.0100	+9.863%	15	2,794	-87.032%
2025-07-07	3.6500	3.6500	3.6500	3.6500	-7.595%	1	2,787	-85.753%
2025-07-02	3.9500	3.9500	3.9500	3.9500	+5.898%	1	2,786	-86.835%
2025-06-30	3.7200	3.7300	3.7200	3.7300	-6.750%	4	2,785	-86.059%
2025-06-25	4.0000	4.0000	4.0000	4.0000	0.000%	7	2,781	-87.000%
2025-06-23	4.0000	4.0000	4.0000	4.0000	+2.041%	4	2,774	-87.000%
2025-06-20	3.9800	3.9800	3.9200	3.9200	+4.533%	6	2,770	-86.735%
2025-06-16	3.7500	3.7500	3.7500	3.7500	+3.878%	11	2,767	-86.133%
2025-06-13	3.6100	3.6100	3.6100	3.6100	-0.276%	10	2,757	-85.596%
2025-06-12	3.6200	3.6200	3.6200	3.6200	-8.354%	2	2,752	-85.635%
2025-06-09	3.9500	3.9500	3.9500	3.9500	+0.765%	5	2,750	-86.835%
2025-06-06	3.9000	3.9200	3.9000	3.9200	-8.625%	8	2,745	-86.735%
2025-06-05	4.0500	4.2900	4.0500	4.2900	+0.941%	2	2,741	-87.879%
2025-06-02	4.2500	4.2500	4.2500	4.2500	+0.711%	5	2,741	-87.765%
2025-05-30	4.2200	4.2200	4.2200	4.2200	+5.500%	8	2,736	-87.678%
2025-05-28	3.9100	4.0000	3.9100	4.0000	-6.977%	2	2,734	-87.000%
2025-05-22	4.3000	4.3000	4.3000	4.3000	+7.769%	1	2,734	-87.907%
2025-05-21	4.0100	4.0100	3.9900	3.9900	+4.450%	50	2,734	-86.967%
2025-05-20	3.8200	3.8200	3.8200	3.8200	-2.051%	1	2,699	-86.387%
2025-05-19	4.0000	4.0000	3.9000	3.9000	-2.500%	20	2,700	-86.667%
2025-05-16	4.0000	4.0000	4.0000	4.0000	+6.667%	16	2,680	-87.000%
2025-05-14	4.0000	4.0000	3.7500	3.7500	-7.178%	15	2,672	-86.133%
2025-05-12	4.0200	4.1500	4.0200	4.0400	-8.597%	7	2,677	-87.129%
2025-05-09	4.5000	4.5500	4.4200	4.4200	-2.212%	50	2,678	-88.235%
2025-05-08	4.7600	4.7600	4.5000	4.5200	-13.077%	37	2,692	-88.496%
2025-05-07	5.0500	5.2000	5.0000	5.2000	-13.621%	4	2,696	-90.000%
2025-05-06	5.8200	6.0300	5.8200	6.0200	+7.500%	7	2,698	-91.362%
2025-05-05	5.4300	5.6400	5.4300	5.6000	+5.660%	10	2,691	-90.714%
2025-05-02	5.1500	5.3900	5.1500	5.3000	-0.749%	28	2,681	-90.189%
2025-05-01	5.1300	5.4200	5.0100	5.3400	-2.018%	28	2,669	-90.262%
2025-04-30	5.2500	5.4500	5.2500	5.4500	+10.101%	6	2,643	-90.459%
2025-04-29	4.9500	4.9500	4.9500	4.9500	+5.319%	1	2,637	-89.495%
2025-04-25	4.7000	4.7000	4.7000	4.7000	-4.082%	40	2,636	-88.936%
2025-04-24	4.9000	4.9000	4.9000	4.9000	-5.769%	3	2,626	-89.388%
2025-04-22	4.9600	5.2000	4.9600	5.2000	-5.455%	13	2,629	-90.000%
2025-04-21	5.3000	5.5000	5.3000	5.5000	+8.911%	5	2,616	-90.545%
2025-04-15	5.0500	5.0500	5.0500	5.0500	-3.810%	30	2,611	-89.703%
2025-04-14	6.1000	6.1000	5.2500	5.2500	-13.934%	125	2,601	-90.095%
2025-04-11	6.5700	6.5700	6.1000	6.1000	+4.631%	110	2,726	-91.475%
2025-04-10	5.8300	5.8300	5.8300	5.8300	+5.425%	1	2,681	-91.081%
2025-04-09	5.5400	5.5400	5.5300	5.5300	-7.059%	5	2,680	-90.597%
2025-04-08	5.5000	5.9500	5.3200	5.9500	-4.032%	15	2,685	-91.261%
2025-04-07	6.7100	6.7700	5.7500	6.2000	+0.813%	80	2,697	-91.613%
2025-04-04	5.4000	6.1500	5.4000	6.1500	+43.023%	130	2,675	-91.545%
2025-04-03	4.0000	4.4500	4.0000	4.3000	+19.114%	83	2,703	-87.907%
2025-04-02	3.5000	3.6100	3.5000	3.6100	-0.551%	60	2,632	-85.596%
2025-04-01	3.6300	3.6300	3.6300	3.6300	-3.200%	4	2,672	-85.675%
2025-03-31	3.8500	3.8500	3.7100	3.7500	+4.167%	65	2,668	-86.133%
2025-03-28	3.6000	3.6000	3.6000	3.6000	+12.150%	20	2,608	-85.556%
2025-03-27	3.2100	3.2100	3.2100	3.2100	-9.577%	20	2,598	-83.801%
2025-03-26	3.4700	3.5500	3.4500	3.5500	-0.281%	8	2,578	-85.352%
2025-03-25	3.5600	3.5600	3.5600	3.5600	-2.466%	2	2,572	-85.393%
2025-03-24	3.4100	3.6500	3.4100	3.6500	-6.170%	3	2,570	-85.753%
2025-03-21	3.8900	3.8900	3.8900	3.8900	+6.575%	20	2,567	-86.632%
2025-03-19	3.6500	3.6500	3.6500	3.6500	-0.273%	10	2,557	-85.753%
2025-03-17	3.7300	3.7300	3.6600	3.6600	-11.165%	4	2,547	-85.792%
2025-03-14	4.1200	4.1200	4.1200	4.1200	+5.641%	2	2,544	-87.379%
2025-03-13	4.1800	4.3100	3.9000	3.9000	0.000%	10	2,536	-86.667%
2025-03-12	4.1700	4.1700	3.9000	3.9000	-11.364%	6	2,536	-86.667%
2025-03-11	4.4000	4.4000	4.4000	4.4000	-12.871%	1	2,533	-88.182%
2025-03-10	4.8300	5.0500	4.8100	5.0500	+14.253%	12	2,532	-89.703%
2025-03-07	4.1700	4.7000	4.1700	4.4200	+0.455%	60	2,520	-88.235%
2025-03-06	4.3000	4.4000	4.0000	4.4000	+3.529%	68	2,491	-88.182%
2025-03-05	3.9500	4.2500	3.9500	4.2500	+8.974%	72	2,431	-87.765%
2025-03-04	3.7000	3.9000	3.0000	3.9000	+17.470%	18	2,472	-86.667%
2025-02-28	3.3100	3.3200	3.3100	3.3200	+0.606%	16	2,455	-84.337%
2025-02-27	3.3000	3.3000	3.3000	3.3000	+3.125%	5	2,447	-84.242%
2025-02-26	3.3000	3.3000	3.2000	3.2000	-8.571%	41	2,442	-83.750%
2025-02-25	3.4000	3.8000	3.3500	3.5000	+6.061%	50	2,392	-85.143%
2025-02-24	3.2000	3.3000	3.2000	3.3000	+10.000%	53	2,392	-84.242%
2025-02-21	2.8000	3.0500	2.8000	3.0000	+7.527%	52	2,339	-82.667%
2025-02-20	2.7900	2.7900	2.7900	2.7900	+6.489%	70	2,313	-81.362%
2025-02-19	2.6500	2.7000	2.6200	2.6200	+0.383%	107	2,243	-80.153%
2025-02-18	2.6500	2.6500	2.5500	2.6100	-7.117%	19	2,186	-80.077%
2025-02-14	2.8100	2.8100	2.8100	2.8100	-3.436%	310	2,201	-81.495%
2025-02-12	3.1000	3.1000	2.9100	2.9100	+15.476%	6	2,201	-82.131%
2025-02-10	2.6500	2.7000	2.5200	2.5200	-11.268%	24	2,203	-79.365%
2025-02-07	2.8500	2.8500	2.8400	2.8400	+2.899%	14	2,220	-81.690%
2025-02-06	2.7600	2.7600	2.7600	2.7600	+2.222%	15	2,213	-81.159%
2025-02-04	2.7000	2.7000	2.7000	2.7000	+1.124%	40	2,198	-80.741%
2025-02-03	2.6500	2.6700	2.6400	2.6700	+4.297%	90	2,238	-80.524%
2025-01-31	2.6400	2.6400	2.2900	2.5600	+18.519%	826	2,198	-79.688%
2025-01-30	2.1600	2.1600	2.1600	2.1600	-19.101%	20	1,805	-75.926%
2025-01-29	2.7000	2.7000	2.6700	2.6700	-11.000%	20	1,805	-80.524%
2025-01-28	3.0000	3.0000	3.0000	3.0000	-3.226%	6	1,825	-82.667%
2025-01-27	2.6700	3.1000	2.6700	3.1000	+28.099%	656	1,819	-83.226%
2025-01-24	2.2000	2.4500	2.2000	2.4200	+10.000%	140	1,373	-78.512%
2025-01-23	2.3000	2.3000	2.2000	2.2000	-5.983%	4	1,363	-76.364%
2025-01-22	2.2500	2.3400	2.1600	2.3400	-5.263%	182	1,361	-77.778%
2025-01-21	2.5000	2.5200	2.2900	2.4700	-6.792%	275	1,277	-78.947%
2025-01-17	2.6900	2.6900	2.6500	2.6500	+1.145%	320	1,138	-80.377%
2025-01-15	2.6000	2.9200	2.6000	2.6200	-11.186%	265	1,138	-80.153%
2025-01-14	2.9500	2.9500	2.9500	2.9500	+1.375%	10	1,089	-82.373%
2025-01-13	2.9100	2.9100	2.9100	2.9100	-3.000%	21	1,089	-82.131%
2025-01-10	2.9100	3.0000	2.9100	3.0000	+4.895%	14	1,089	-82.667%
2025-01-07	3.6000	3.6000	2.8600	2.8600	+6.716%	57	1,082	-81.818%
2025-01-06	2.6400	2.6800	2.6400	2.6800	-2.190%	400	1,087	-80.597%
2025-01-03	2.7700	2.7700	2.7400	2.7400	-3.860%	100	687	-81.022%
2024-12-30	3.0100	3.0100	2.8500	2.8500	-10.938%	15	637	-81.754%
2024-12-27	3.2000	3.2000	3.2000	3.2000	-7.246%	20	632	-83.750%
2024-12-20	3.4500	3.4500	3.4500	3.4500	-8.000%	10	642	-84.928%
2024-12-19	3.7500	3.7500	3.7500	3.7500	+5.634%	1	632	-86.133%
2024-12-17	3.5500	3.5500	3.5500	3.5500	+7.251%	1	631	-85.352%
2024-12-16	3.3100	3.3100	3.3100	3.3100	+10.333%	5	627	-84.290%
2024-12-11	3.0000	3.0000	3.0000	3.0000	-14.286%	1	627	-82.667%
2024-12-10	3.3400	3.5000	3.3000	3.5000	+6.061%	41	616	-85.143%
2024-12-09	3.2700	3.3000	3.2700	3.3000	0.000%	10	577	-84.242%
2024-12-06	3.3000	3.3000	3.3000	3.3000	+1.538%	10	567	-84.242%
2024-12-04	3.2000	3.2500	3.2000	3.2500	+0.932%	11	562	-84.000%
2024-12-03	3.2200	3.2200	3.2200	3.2200	+11.034%	3	551	-83.851%
2024-12-02	2.8600	2.9000	2.8600	2.9000	+13.281%	23	548	-82.069%
2024-11-29	2.7300	2.7300	2.5600	2.5600	-9.541%	86	528	-79.688%
2024-11-27	2.7900	2.8300	2.7300	2.8300	-13.720%	7	489	-81.625%
2024-11-25	3.0600	3.3500	3.0600	3.2800	+6.494%	108	489	-84.146%
2024-11-22	3.0500	3.1500	2.7900	3.0800	-6.667%	428	383	-83.117%
2024-11-21	3.5000	3.5000	3.3000	3.3000	-20.482%	11	172	-84.242%
2024-11-08	4.1500	4.1500	4.1500	4.1500	+3.750%	6	167	-87.470%
2024-11-07	4.0000	4.0000	4.0000	4.0000	-23.810%	100	164	-87.000%
2024-10-18	5.2500	5.2500	5.2500	5.2500	+1.547%	20	64	-90.095%
2024-10-17	5.1700	5.1700	5.1700	5.1700	-0.193%	30	54	-89.942%
2024-10-15	5.1800	5.1800	5.1800	5.1800	+3.600%	1	25	-89.961%
2024-10-11	5.0000	5.0000	5.0000	5.0000	-3.661%	2	24	-89.600%
2024-10-10	5.1900	5.1900	5.1900	5.1900	-3.172%	1	24	-89.981%
2024-10-09	5.3600	5.3600	5.3600	5.3600	+1.132%	12	23	-90.299%
2024-10-07	5.3000	5.3000	5.3000	5.3000	-6.195%	1	11	-90.189%
2024-09-26	5.6500	5.6500	5.6500	5.6500	+3.291%	10	10	-90.796%
2024-09-24	5.4700	5.4700	5.4700	5.4700	-0.906%	1	10	-90.494%
2024-09-19	5.5200	5.5200	5.5200	5.5200	0.000%	10	10	-90.580%

.dark-mode .nlRFc2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nlRFc2{ color: #333333; background-color: white; border: 2px solid #333333; }ET20270115P20ET Jan 15 2027 20.00 Put (ET270115P00020000)option OPRA

ET20270115P20
ET Jan 15 2027 20.00 Put (ET270115P00020000)
option OPRA