Dark

ET20270115P22
ET Jan 15 2027 22.00 Put (ET270115P00022000)
option OPRA

EOD

Sep 29, 2026

2.53+12.946%(+0.29)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.4000	2.5300	2.3900	2.5300	+12.946%	71	424	0.000%
2026-09-25	2.2200	2.3500	2.1500	2.2400	+61.151%	330	426	+12.946%
2026-09-18	1.4000	1.4000	1.3900	1.3900	-7.947%	250	332	+82.014%
2026-09-16	1.3000	1.5100	1.3000	1.5100	+26.891%	150	582	+67.550%
2026-09-10	1.1900	1.1900	1.1900	1.1900	+1.709%	1	465	+112.605%
2026-09-09	1.1700	1.1700	1.1700	1.1700	-12.687%	3	466	+116.239%
2026-09-04	1.3400	1.3400	1.3400	1.3400	+6.349%	5	469	+88.806%
2026-09-01	1.3300	1.3300	1.2500	1.2600	-4.545%	61	469	+100.794%
2026-08-31	1.3200	1.3200	1.3200	1.3200	-10.204%	50	430	+91.667%
2026-08-27	1.4700	1.4700	1.4700	1.4700	+1.379%	1	380	+72.109%
2026-08-26	1.4500	1.4500	1.4500	1.4500	-3.974%	10	381	+74.483%
2026-08-21	1.5800	1.5800	1.5000	1.5100	+20.800%	155	381	+67.550%
2026-08-19	1.2500	1.2500	1.2500	1.2500	-10.714%	5	238	+102.400%
2026-08-18	1.4000	1.4000	1.4000	1.4000	-15.152%	1	238	+80.714%
2026-08-13	1.5700	1.6500	1.5700	1.6500	-5.714%	14	238	+53.333%
2026-08-11	1.7500	1.7500	1.7500	1.7500	-7.895%	5	224	+44.571%
2026-08-10	1.9900	1.9900	1.9000	1.9000	-10.798%	3	229	+33.158%
2026-08-06	2.1300	2.1300	2.1300	2.1300	-4.054%	1	229	+18.779%
2026-08-04	2.1700	2.2200	2.1700	2.2200	-7.884%	2	230	+13.964%
2026-08-03	2.4100	2.4100	2.4100	2.4100	-4.365%	2	230	+4.979%
2026-07-31	2.5200	2.5200	2.5200	2.5200	-0.395%	50	232	+0.397%
2026-07-28	2.5300	2.5300	2.5300	2.5300	+9.052%	1	218	0.000%
2026-07-20	2.3200	2.3200	2.3200	2.3200	-11.450%	1	219	+9.052%
2026-07-15	2.6200	2.6200	2.6200	2.6200	-5.415%	1	219	-3.435%
2026-07-09	2.7700	2.7700	2.7700	2.7700	-2.807%	5	218	-8.664%
2026-07-07	2.8500	2.8500	2.8500	2.8500	-12.844%	10	218	-11.228%
2026-07-02	3.2700	3.2700	3.2700	3.2700	-10.411%	2	228	-22.630%
2026-06-17	3.6500	3.6500	3.6500	3.6500	+1.389%	20	228	-30.685%
2026-06-11	3.6000	3.6000	3.6000	3.6000	+1.408%	1	228	-29.722%
2026-06-09	3.4500	3.5500	3.4500	3.5500	+18.333%	13	228	-28.732%
2026-05-26	3.0000	3.0000	3.0000	3.0000	+11.524%	10	218	-15.667%
2026-05-21	2.8300	2.8300	2.6900	2.6900	+6.324%	35	208	-5.948%
2026-05-14	2.4800	2.5300	2.4000	2.5300	-9.964%	10	232	0.000%
2026-05-13	2.8100	2.8100	2.8100	2.8100	-16.617%	4	232	-9.964%
2026-05-11	3.3700	3.3700	3.3700	3.3700	+5.975%	1	232	-24.926%
2026-05-07	3.1800	3.1800	3.1800	3.1800	+3.583%	1	231	-20.440%
2026-05-06	3.0700	3.0700	3.0700	3.0700	+20.392%	5	230	-17.590%
2026-05-05	2.7000	2.7000	2.5500	2.5500	-12.671%	21	225	-0.784%
2026-05-04	2.9300	2.9900	2.9200	2.9200	-2.667%	6	226	-13.356%
2026-04-30	3.0000	3.0000	3.0000	3.0000	-9.639%	1	224	-15.667%
2026-04-29	3.3200	3.3200	3.3200	3.3200	-10.753%	1	225	-23.795%
2026-04-23	3.7200	3.7200	3.7200	3.7200	-2.105%	1	224	-31.989%
2026-04-22	3.8000	3.8000	3.8000	3.8000	-3.061%	2	225	-33.421%
2026-04-13	3.9200	3.9200	3.9200	3.9200	+15.294%	10	224	-35.459%
2026-03-27	3.3100	3.4000	3.3100	3.4000	-4.494%	5	214	-25.588%
2026-03-24	3.5500	3.5600	3.5500	3.5600	-6.316%	13	218	-28.933%
2026-03-19	3.8000	3.8000	3.8000	3.8000	-1.299%	1	218	-33.421%
2026-03-05	3.8500	3.8500	3.8500	3.8500	+7.242%	3	219	-34.286%
2026-03-02	4.0000	4.0000	3.5900	3.5900	-9.572%	22	216	-29.526%
2026-02-23	3.8100	3.9700	3.8100	3.9700	+5.867%	5	214	-36.272%
2026-02-19	3.7500	3.7500	3.7500	3.7500	-5.063%	1	210	-32.533%
2026-02-18	3.6000	3.9500	3.6000	3.9500	-1.250%	2	211	-35.949%
2026-02-13	4.0000	4.0000	4.0000	4.0000	-10.112%	1	213	-36.750%
2026-02-09	4.5000	4.5000	4.4500	4.4500	-1.111%	31	213	-43.146%
2026-01-29	4.0000	4.5300	4.0000	4.5000	0.000%	23	233	-43.778%
2026-01-23	4.5000	4.5000	4.5000	4.5000	-8.163%	1	233	-43.778%
2026-01-22	4.9000	4.9000	4.9000	4.9000	-9.427%	1	234	-48.367%
2026-01-13	5.4000	5.4100	5.4000	5.4100	-7.993%	2	235	-53.235%
2026-01-09	5.8800	5.8800	5.8800	5.8800	-6.667%	6	237	-56.973%
2026-01-06	6.3000	6.3000	6.3000	6.3000	+1.613%	5	236	-59.841%
2026-01-05	6.2000	6.2000	6.2000	6.2000	-0.800%	10	221	-59.194%
2026-01-02	6.2500	6.2500	6.2500	6.2500	+0.806%	10	221	-59.520%
2025-12-30	6.2000	6.2000	6.2000	6.2000	-4.615%	5	211	-59.194%
2025-12-26	6.5000	6.5000	6.5000	6.5000	-14.474%	14	216	-61.077%
2025-12-16	7.6000	7.6000	7.6000	7.6000	+20.444%	2	230	-66.711%
2025-12-15	6.3100	6.3100	6.3100	6.3100	+0.960%	10	232	-59.905%
2025-12-11	6.2500	6.2500	6.2500	6.2500	-17.763%	30	212	-59.520%
2025-11-26	7.6000	7.6000	7.6000	7.6000	+18.750%	3	212	-66.711%
2025-11-21	6.4000	6.4000	6.4000	6.4000	+6.667%	1	212	-60.469%
2025-10-03	6.0000	6.0000	6.0000	6.0000	+4.348%	1	213	-57.833%
2025-09-22	5.7500	5.7500	5.7500	5.7500	+9.524%	100	212	-56.000%
2025-09-02	5.2500	5.2500	5.2500	5.2500	-2.778%	80	312	-51.810%
2025-08-26	5.4000	5.4000	5.4000	5.4000	+2.857%	5	392	-53.148%
2025-08-25	5.3000	5.3000	5.2500	5.2500	-3.670%	15	387	-51.810%
2025-08-18	5.4700	5.4700	5.4500	5.4500	+0.926%	100	372	-53.578%
2025-08-08	5.4000	5.4000	5.4000	5.4000	+1.887%	22	272	-53.148%
2025-08-06	5.3000	5.3000	5.3000	5.3000	+4.536%	80	294	-52.264%
2025-07-31	5.0000	5.0700	5.0000	5.0700	-2.500%	2	214	-50.099%
2025-07-29	5.2000	5.2000	5.2000	5.2000	-2.439%	1	214	-51.346%
2025-07-28	5.3300	5.3300	5.3300	5.3300	-0.374%	1	213	-52.533%
2025-07-25	5.2200	5.3500	5.2200	5.3500	-4.635%	20	212	-52.710%
2025-07-11	5.6400	5.6700	5.6000	5.6100	+1.815%	7	211	-54.902%
2025-07-07	5.5000	5.5200	5.5000	5.5100	+7.617%	6	206	-54.083%
2025-06-13	5.1200	5.1200	5.1200	5.1200	-9.381%	2	200	-50.586%
2025-05-30	5.8000	5.8000	5.6500	5.6500	+4.052%	4	199	-55.221%
2025-05-28	5.2700	5.4300	5.2700	5.4300	+2.453%	2	197	-53.407%
2025-05-13	5.4100	5.4300	5.3000	5.3000	-3.636%	8	197	-52.264%
2025-05-12	5.4400	5.5000	5.4100	5.5000	-5.983%	55	200	-54.000%
2025-05-09	5.9300	6.0000	5.8500	5.8500	-3.306%	34	153	-56.752%
2025-05-08	6.2800	6.2800	5.9500	6.0500	-8.055%	24	163	-58.182%
2025-05-07	6.5600	6.5800	6.5200	6.5800	-14.545%	3	182	-61.550%
2025-05-06	7.5500	7.7000	7.5400	7.7000	+6.501%	12	185	-67.143%
2025-05-05	7.2200	7.2300	7.2200	7.2300	+6.012%	5	173	-65.007%
2025-05-02	6.7700	6.8200	6.7700	6.8200	-1.729%	10	168	-62.903%
2025-05-01	7.0100	7.0100	6.8700	6.9400	+11.040%	20	163	-63.545%
2025-04-25	6.2500	6.2500	6.2500	6.2500	-11.598%	2	143	-59.520%
2025-04-14	6.8400	7.0700	6.8300	7.0700	+22.957%	36	142	-64.215%
2025-04-03	5.7500	5.7500	5.7500	5.7500	+16.162%	1	106	-56.000%
2025-03-18	4.9500	4.9500	4.9500	4.9500	-1.000%	1	105	-48.889%
2025-03-17	5.0000	5.0000	5.0000	5.0000	-6.716%	1	104	-49.400%
2025-03-12	5.3600	5.3600	5.3600	5.3600	-16.250%	1	105	-52.799%
2025-03-10	6.4000	6.4000	6.4000	6.4000	+12.281%	1	104	-60.469%
2025-03-07	5.7000	5.7000	5.7000	5.7000	0.000%	2	103	-55.614%
2025-03-06	5.7000	5.7000	5.7000	5.7000	+5.556%	1	102	-55.614%
2025-03-05	5.0000	5.5000	5.0000	5.4000	+9.756%	6	102	-53.148%
2025-02-25	4.9200	4.9200	4.9200	4.9200	+9.333%	4	93	-48.577%
2025-02-24	4.5000	4.5000	4.5000	4.5000	+7.143%	1	93	-43.778%
2025-02-12	4.2000	4.2000	4.2000	4.2000	+6.329%	1	92	-39.762%
2025-02-10	3.9500	3.9500	3.9500	3.9500	0.000%	10	91	-35.949%
2025-02-06	3.9500	3.9500	3.9500	3.9500	+10.644%	1	81	-35.949%
2025-02-05	3.5700	3.5700	3.5700	3.5700	-0.557%	2	80	-29.132%
2025-01-30	3.1800	3.5900	3.1800	3.5900	-5.526%	21	78	-29.526%
2025-01-29	3.8000	3.8000	3.8000	3.8000	-2.564%	4	58	-33.421%
2025-01-28	3.9000	3.9000	3.9000	3.9000	-10.345%	10	54	-35.128%
2025-01-27	4.1000	4.3500	4.1000	4.3500	+27.941%	12	44	-41.839%
2025-01-24	3.4000	3.4000	3.4000	3.4000	0.000%	2	32	-25.588%
2025-01-21	3.3000	3.4000	3.3000	3.4000	-18.072%	11	31	-25.588%
2024-12-02	4.1500	4.1500	4.1500	4.1500	-24.682%	1	21	-39.036%
2024-11-18	5.5100	5.5100	5.5100	5.5100	-10.114%	20	20	-54.083%
2024-11-12	6.1300	6.1300	6.1300	6.1300	+6.981%	30	15	-58.728%
2024-11-07	5.7300	5.7300	5.7300	5.7300	0.000%	30	30	-55.846%

.dark-mode .VpD5Nt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VpD5Nt{ color: #333333; background-color: white; border: 2px solid #333333; }ET20270115P22ET Jan 15 2027 22.00 Put (ET270115P00022000)option OPRA

ET20270115P22
ET Jan 15 2027 22.00 Put (ET270115P00022000)
option OPRA