Dark

ET20270115P25
ET Jan 15 2027 25.00 Put (ET270115P00025000)
option OPRA

Inactive

Sep 24, 2026

4.75+2.151%(+0.10)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.7500	4.7500	4.7500	4.7500	+2.151%	22	630	0.000%
2026-09-23	4.5500	4.6500	4.5500	4.6500	+16.250%	4	646	+2.151%
2026-09-17	4.0000	4.0000	4.0000	4.0000	+3.896%	50	647	+18.750%
2026-08-26	3.8800	3.8800	3.8500	3.8500	-6.098%	2	597	+23.377%
2026-08-25	4.1000	4.1200	4.1000	4.1000	-2.381%	60	597	+15.854%
2026-08-24	4.2000	4.2000	4.2000	4.2000	+9.091%	2	618	+13.095%
2026-08-19	3.7000	3.8500	3.7000	3.8500	0.000%	2	618	+23.377%
2026-08-18	3.8500	3.8500	3.8500	3.8500	-6.780%	2	619	+23.377%
2026-08-14	4.1300	4.1300	4.1300	4.1300	-10.217%	1	620	+15.012%
2026-08-10	4.6000	4.6000	4.6000	4.6000	-3.967%	300	621	+3.261%
2026-08-06	4.7900	4.7900	4.7900	4.7900	-6.628%	150	321	-0.835%
2026-07-16	5.1300	5.1300	5.1300	5.1300	+0.588%	10	471	-7.407%
2026-07-14	5.1000	5.1000	5.1000	5.1000	-8.929%	1	471	-6.863%
2026-07-07	5.6000	5.6000	5.6000	5.6000	-4.274%	1	472	-15.179%
2026-07-06	5.8500	5.8500	5.8500	5.8500	-5.645%	2	473	-18.803%
2026-06-25	6.2400	6.2400	6.2000	6.2000	+1.639%	2	474	-23.387%
2026-06-23	6.1600	6.1600	6.1000	6.1000	+3.390%	2	473	-22.131%
2026-06-08	5.9000	5.9000	5.9000	5.9000	0.000%	4	472	-19.492%
2026-06-05	5.8000	6.0000	5.8000	5.9000	+15.686%	10	472	-19.492%
2026-05-18	4.9400	5.1000	4.9400	5.1000	+0.394%	2	467	-6.863%
2026-05-15	5.0500	5.0800	5.0500	5.0800	+1.397%	2	468	-6.496%
2026-05-14	5.3000	5.3000	5.0000	5.0100	-5.827%	11	468	-5.190%
2026-05-13	5.3000	5.3200	5.3000	5.3200	-2.920%	2	477	-10.714%
2026-05-12	5.4800	5.4800	5.4800	5.4800	-2.143%	1	477	-13.321%
2026-04-30	5.6000	5.6000	5.6000	5.6000	-3.114%	1	477	-15.179%
2026-04-29	5.7800	5.7800	5.7800	5.7800	-15.000%	20	478	-17.820%
2026-04-17	6.8000	6.8000	6.8000	6.8000	+7.425%	1	498	-30.147%
2026-04-09	6.3300	6.3300	6.3300	6.3300	+2.097%	20	499	-24.961%
2026-03-26	6.2000	6.2000	6.2000	6.2000	-6.061%	1	489	-23.387%
2026-03-23	6.6200	6.6200	6.6000	6.6000	+2.326%	5	490	-28.030%
2026-03-19	6.4500	6.4500	6.4500	6.4500	-1.677%	1	492	-26.357%
2026-03-16	6.5600	6.5600	6.5600	6.5600	-3.387%	1	493	-27.591%
2026-03-06	6.7900	6.7900	6.7900	6.7900	+6.094%	6	493	-30.044%
2026-02-18	6.5000	6.5000	6.4000	6.4000	-4.478%	3	496	-25.781%
2026-02-17	6.7000	6.7000	6.7000	6.7000	-9.946%	1	497	-29.104%
2026-02-06	7.4400	7.4400	7.4400	7.4400	+1.778%	4	498	-36.156%
2026-01-29	7.3100	7.3100	7.3100	7.3100	+0.137%	1	501	-35.021%
2026-01-28	7.3000	7.3000	7.3000	7.3000	-3.183%	5	502	-34.932%
2026-01-22	7.5400	7.5400	7.5400	7.5400	-7.143%	1	497	-37.003%
2026-01-13	8.1200	8.1200	8.1200	8.1200	-11.739%	1	498	-41.502%
2025-12-26	9.3000	9.3000	9.2000	9.2000	+5.505%	9	499	-48.370%
2025-12-01	8.6800	8.7200	8.6800	8.7200	+3.810%	200	506	-45.528%
2025-11-18	8.4000	8.4000	8.4000	8.4000	-6.250%	2	654	-43.452%
2025-10-07	8.9600	8.9600	8.9600	8.9600	+4.551%	1	651	-46.987%
2025-10-01	8.5700	8.5700	8.5700	8.5700	+1.420%	1	651	-44.574%
2025-09-22	9.0000	9.0000	8.4500	8.4500	+0.476%	26	650	-43.787%
2025-09-08	8.4100	8.4100	8.4100	8.4100	+4.213%	10	650	-43.520%
2025-08-26	8.0700	8.0700	8.0700	8.0700	-0.982%	2	650	-41.140%
2025-08-20	8.1500	8.1500	8.1500	8.1500	+1.242%	1	650	-41.718%
2025-08-05	8.0000	8.0500	8.0000	8.0500	+5.366%	26	649	-40.994%
2025-07-29	7.6400	7.6400	7.6400	7.6400	-9.693%	1	649	-37.827%
2025-07-22	8.5000	8.5000	8.4600	8.4600	+11.316%	2	649	-43.853%
2025-07-10	7.6000	7.6000	7.6000	7.6000	-8.434%	200	648	-37.500%
2025-06-03	8.3000	8.3000	8.3000	8.3000	+10.372%	1	448	-42.771%
2025-05-20	7.5200	7.5200	7.5200	7.5200	-2.338%	1	447	-36.835%
2025-05-19	7.7000	7.7000	7.7000	7.7000	-8.333%	1	447	-38.312%
2025-05-09	8.6000	8.6000	8.4000	8.4000	-2.890%	22	447	-43.452%
2025-05-08	8.6500	8.6500	8.6500	8.6500	-9.896%	6	447	-45.087%
2025-05-05	9.6000	9.6000	9.6000	9.6000	+10.345%	7	447	-50.521%
2025-04-28	8.7000	8.7000	8.7000	8.7000	+1.163%	2	454	-45.402%
2025-04-25	8.7800	8.7800	8.6000	8.6000	-9.474%	14	454	-44.767%
2025-04-17	9.5000	9.5000	9.5000	9.5000	-5.941%	1	448	-50.000%
2025-04-07	10.1000	10.1000	10.1000	10.1000	+3.484%	1	448	-52.970%
2025-04-04	9.7600	9.7600	9.7600	9.7600	+19.024%	2	447	-51.332%
2025-04-03	8.1000	8.2000	8.1000	8.2000	+12.329%	2	446	-42.073%
2025-03-27	7.3000	7.3000	7.3000	7.3000	+2.817%	220	444	-34.932%
2025-03-25	7.1000	7.1000	7.1000	7.1000	-2.069%	1	604	-33.099%
2025-03-24	6.8000	7.2500	6.8000	7.2500	-1.361%	20	603	-34.483%
2025-03-17	7.3500	7.3500	7.3500	7.3500	-5.769%	1	583	-35.374%
2025-03-12	7.8000	7.8000	7.8000	7.8000	-9.302%	1	584	-39.103%
2025-03-11	8.6000	8.6000	8.6000	8.6000	-4.444%	1	584	-44.767%
2025-03-10	8.8700	9.0000	8.8700	9.0000	+8.043%	2	583	-47.222%
2025-03-07	8.3500	8.3500	8.2500	8.3300	+9.605%	124	581	-42.977%
2025-03-05	7.6000	7.6000	7.6000	7.6000	+21.600%	1	631	-37.500%
2025-03-03	6.8000	6.8000	6.2500	6.2500	-4.580%	2	630	-24.000%
2025-02-21	6.5500	6.5500	6.5500	6.5500	+12.931%	2	630	-27.481%
2025-02-10	5.8000	5.8000	5.8000	5.8000	-4.918%	20	629	-18.103%
2025-02-07	6.0500	6.2000	6.0500	6.1000	+1.667%	22	609	-22.131%
2025-02-06	6.0000	6.0000	6.0000	6.0000	-6.250%	1	598	-20.833%
2025-02-03	6.4000	6.4000	6.4000	6.4000	+9.402%	1	597	-25.781%
2025-01-31	5.8500	5.8500	5.8500	5.8500	-12.425%	2	596	-18.803%
2025-01-27	6.6800	6.6800	6.6800	6.6800	+21.455%	1	596	-28.892%
2025-01-24	5.4000	5.5000	5.4000	5.5000	+7.843%	62	595	-13.636%
2025-01-22	5.1000	5.1000	5.1000	5.1000	-22.137%	1	564	-6.863%
2025-01-21	6.5500	6.5500	6.5500	6.5500	+10.084%	10	465	-27.481%
2025-01-17	5.9500	5.9500	5.9300	5.9500	-1.653%	310	465	-20.168%
2025-01-16	6.0500	6.0500	6.0500	6.0500	+2.369%	4	465	-21.488%
2025-01-15	5.9100	5.9100	5.9100	5.9100	-4.831%	150	462	-19.628%
2025-01-14	6.2100	6.2100	6.2100	6.2100	-7.313%	10	312	-23.510%
2024-12-27	6.7000	6.7000	6.7000	6.7000	+6.518%	20	302	-29.104%
2024-12-26	6.2900	6.2900	6.2900	6.2900	-8.576%	20	292	-24.483%
2024-12-23	6.8800	6.8800	6.8800	6.8800	-4.444%	10	272	-30.959%
2024-12-20	7.4500	7.4500	7.1500	7.2000	-5.882%	12	262	-34.028%
2024-12-19	7.6000	7.6500	7.6000	7.6500	+2.000%	2	262	-37.908%
2024-12-18	7.5000	7.5000	7.5000	7.5000	+11.607%	1	259	-36.667%
2024-12-12	6.7500	6.7500	6.7200	6.7200	-1.176%	11	259	-29.315%
2024-12-09	6.8000	6.8000	6.8000	6.8000	+6.250%	5	248	-30.147%
2024-12-05	6.9300	6.9300	6.4000	6.4000	-8.571%	25	248	-25.781%
2024-12-04	6.9000	7.0000	6.9000	7.0000	+4.478%	37	226	-32.143%
2024-12-03	6.7300	6.7300	6.7000	6.7000	+4.361%	80	189	-29.104%
2024-12-02	6.0000	6.4200	6.0000	6.4200	+5.246%	33	109	-26.012%
2024-11-29	6.1000	6.1000	6.1000	6.1000	-10.162%	4	108	-22.131%
2024-11-22	6.7900	6.7900	6.7900	6.7900	-11.242%	10	106	-30.044%
2024-11-20	7.6500	7.6500	7.6500	7.6500	-2.423%	1	101	-37.908%
2024-11-19	7.8400	7.8400	7.8400	7.8400	-8.304%	2	101	-39.413%
2024-11-18	8.8700	8.8700	8.4300	8.5500	-0.350%	5	101	-44.444%
2024-11-12	8.5800	8.5800	8.5800	8.5800	+0.586%	1	102	-44.639%
2024-11-08	8.5300	8.5300	8.5300	8.5300	+1.548%	2	102	-44.314%
2024-11-07	8.4000	8.4000	8.4000	8.4000	+18.310%	1	103	-43.452%
2024-11-06	7.1000	7.1000	7.1000	7.1000	-16.471%	5	103	-33.099%
2024-11-05	8.5000	8.5000	8.5000	8.5000	-10.526%	1	105	-44.118%
2024-10-22	9.5000	9.5000	9.5000	9.5000	+0.529%	2	104	-50.000%
2024-10-10	9.3000	9.5000	9.3000	9.4500	-2.577%	125	104	-49.735%
2024-10-03	9.7000	9.7000	9.7000	9.7000	-3.000%	8	135	-51.031%
2024-09-26	10.0000	10.0000	10.0000	10.0000	+11.732%	1	127	-52.500%
2024-09-24	9.8000	9.8000	8.9500	8.9500	-4.787%	13	126	-46.927%
2024-09-23	9.4000	9.4000	9.4000	9.4000	-4.082%	5	114	-49.468%
2024-09-19	9.8000	9.8000	9.8000	9.8000	-0.709%	7	109	-51.531%
2024-09-18	9.8700	9.8700	9.8700	9.8700	-1.791%	12	103	-51.874%
2024-09-17	9.8300	10.2300	9.8300	10.0500	0.000%	91	91	-52.736%

.dark-mode .tZT9yq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tZT9yq{ color: #333333; background-color: white; border: 2px solid #333333; }ET20270115P25ET Jan 15 2027 25.00 Put (ET270115P00025000)option OPRA

ET20270115P25
ET Jan 15 2027 25.00 Put (ET270115P00025000)
option OPRA