Dark

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

EOD

Aug 19, 2026

3.850.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	3.7000	3.8500	3.7000	3.8500	0.000%	2	618	0.000%
2026-08-18	3.8500	3.8500	3.8500	3.8500	-6.780%	2	619	0.000%
2026-08-14	4.1300	4.1300	4.1300	4.1300	-10.217%	1	620	-6.780%
2026-08-10	4.6000	4.6000	4.6000	4.6000	-3.967%	300	621	-16.304%
2026-08-06	4.7900	4.7900	4.7900	4.7900	-6.628%	150	321	-19.624%
2026-07-16	5.1300	5.1300	5.1300	5.1300	+0.588%	10	471	-24.951%
2026-07-14	5.1000	5.1000	5.1000	5.1000	-8.929%	1	471	-24.510%
2026-07-07	5.6000	5.6000	5.6000	5.6000	-4.274%	1	472	-31.250%
2026-07-06	5.8500	5.8500	5.8500	5.8500	-5.645%	2	473	-34.188%
2026-06-25	6.2400	6.2400	6.2000	6.2000	+1.639%	2	474	-37.903%
2026-06-23	6.1600	6.1600	6.1000	6.1000	+3.390%	2	473	-36.885%
2026-06-08	5.9000	5.9000	5.9000	5.9000	0.000%	4	472	-34.746%
2026-06-05	5.8000	6.0000	5.8000	5.9000	+15.686%	10	472	-34.746%
2026-05-18	4.9400	5.1000	4.9400	5.1000	+0.394%	2	467	-24.510%
2026-05-15	5.0500	5.0800	5.0500	5.0800	+1.397%	2	468	-24.213%
2026-05-14	5.3000	5.3000	5.0000	5.0100	-5.827%	11	468	-23.154%
2026-05-13	5.3000	5.3200	5.3000	5.3200	-2.920%	2	477	-27.632%
2026-05-12	5.4800	5.4800	5.4800	5.4800	-2.143%	1	477	-29.745%
2026-04-30	5.6000	5.6000	5.6000	5.6000	-3.114%	1	477	-31.250%
2026-04-29	5.7800	5.7800	5.7800	5.7800	-15.000%	20	478	-33.391%
2026-04-17	6.8000	6.8000	6.8000	6.8000	+7.425%	1	498	-43.382%
2026-04-09	6.3300	6.3300	6.3300	6.3300	+2.097%	20	499	-39.179%
2026-03-26	6.2000	6.2000	6.2000	6.2000	-6.061%	1	489	-37.903%
2026-03-23	6.6200	6.6200	6.6000	6.6000	+2.326%	5	490	-41.667%
2026-03-19	6.4500	6.4500	6.4500	6.4500	-1.677%	1	492	-40.310%
2026-03-16	6.5600	6.5600	6.5600	6.5600	-3.387%	1	493	-41.311%
2026-03-06	6.7900	6.7900	6.7900	6.7900	+6.094%	6	493	-43.299%
2026-02-18	6.5000	6.5000	6.4000	6.4000	-4.478%	3	496	-39.844%
2026-02-17	6.7000	6.7000	6.7000	6.7000	-9.946%	1	497	-42.537%
2026-02-06	7.4400	7.4400	7.4400	7.4400	+1.778%	4	498	-48.253%
2026-01-29	7.3100	7.3100	7.3100	7.3100	+0.137%	1	501	-47.332%
2026-01-28	7.3000	7.3000	7.3000	7.3000	-3.183%	5	502	-47.260%
2026-01-22	7.5400	7.5400	7.5400	7.5400	-7.143%	1	497	-48.939%
2026-01-13	8.1200	8.1200	8.1200	8.1200	-11.739%	1	498	-52.586%
2025-12-26	9.3000	9.3000	9.2000	9.2000	+5.505%	9	499	-58.152%
2025-12-01	8.6800	8.7200	8.6800	8.7200	+3.810%	200	506	-55.849%
2025-11-18	8.4000	8.4000	8.4000	8.4000	-6.250%	2	654	-54.167%
2025-10-07	8.9600	8.9600	8.9600	8.9600	+4.551%	1	651	-57.031%
2025-10-01	8.5700	8.5700	8.5700	8.5700	+1.420%	1	651	-55.076%
2025-09-22	9.0000	9.0000	8.4500	8.4500	+0.476%	26	650	-54.438%
2025-09-08	8.4100	8.4100	8.4100	8.4100	+4.213%	10	650	-54.221%
2025-08-26	8.0700	8.0700	8.0700	8.0700	-0.982%	2	650	-52.292%
2025-08-20	8.1500	8.1500	8.1500	8.1500	+1.242%	1	650	-52.761%
2025-08-05	8.0000	8.0500	8.0000	8.0500	+5.366%	26	649	-52.174%
2025-07-29	7.6400	7.6400	7.6400	7.6400	-9.693%	1	649	-49.607%
2025-07-22	8.5000	8.5000	8.4600	8.4600	+11.316%	2	649	-54.492%
2025-07-10	7.6000	7.6000	7.6000	7.6000	-8.434%	200	648	-49.342%
2025-06-03	8.3000	8.3000	8.3000	8.3000	+10.372%	1	448	-53.614%
2025-05-20	7.5200	7.5200	7.5200	7.5200	-2.338%	1	447	-48.803%
2025-05-19	7.7000	7.7000	7.7000	7.7000	-8.333%	1	447	-50.000%
2025-05-09	8.6000	8.6000	8.4000	8.4000	-2.890%	22	447	-54.167%
2025-05-08	8.6500	8.6500	8.6500	8.6500	-9.896%	6	447	-55.491%
2025-05-05	9.6000	9.6000	9.6000	9.6000	+10.345%	7	447	-59.896%
2025-04-28	8.7000	8.7000	8.7000	8.7000	+1.163%	2	454	-55.747%
2025-04-25	8.7800	8.7800	8.6000	8.6000	-9.474%	14	454	-55.233%
2025-04-17	9.5000	9.5000	9.5000	9.5000	-5.941%	1	448	-59.474%
2025-04-07	10.1000	10.1000	10.1000	10.1000	+3.484%	1	448	-61.881%
2025-04-04	9.7600	9.7600	9.7600	9.7600	+19.024%	2	447	-60.553%
2025-04-03	8.1000	8.2000	8.1000	8.2000	+12.329%	2	446	-53.049%
2025-03-27	7.3000	7.3000	7.3000	7.3000	+2.817%	220	444	-47.260%
2025-03-25	7.1000	7.1000	7.1000	7.1000	-2.069%	1	604	-45.775%
2025-03-24	6.8000	7.2500	6.8000	7.2500	-1.361%	20	603	-46.897%
2025-03-17	7.3500	7.3500	7.3500	7.3500	-5.769%	1	583	-47.619%
2025-03-12	7.8000	7.8000	7.8000	7.8000	-9.302%	1	584	-50.641%
2025-03-11	8.6000	8.6000	8.6000	8.6000	-4.444%	1	584	-55.233%
2025-03-10	8.8700	9.0000	8.8700	9.0000	+8.043%	2	583	-57.222%
2025-03-07	8.3500	8.3500	8.2500	8.3300	+9.605%	124	581	-53.782%
2025-03-05	7.6000	7.6000	7.6000	7.6000	+21.600%	1	631	-49.342%
2025-03-03	6.8000	6.8000	6.2500	6.2500	-4.580%	2	630	-38.400%
2025-02-21	6.5500	6.5500	6.5500	6.5500	+12.931%	2	630	-41.221%
2025-02-10	5.8000	5.8000	5.8000	5.8000	-4.918%	20	629	-33.621%
2025-02-07	6.0500	6.2000	6.0500	6.1000	+1.667%	22	609	-36.885%
2025-02-06	6.0000	6.0000	6.0000	6.0000	-6.250%	1	598	-35.833%
2025-02-03	6.4000	6.4000	6.4000	6.4000	+9.402%	1	597	-39.844%
2025-01-31	5.8500	5.8500	5.8500	5.8500	-12.425%	2	596	-34.188%
2025-01-27	6.6800	6.6800	6.6800	6.6800	+21.455%	1	596	-42.365%
2025-01-24	5.4000	5.5000	5.4000	5.5000	+7.843%	62	595	-30.000%
2025-01-22	5.1000	5.1000	5.1000	5.1000	-22.137%	1	564	-24.510%
2025-01-21	6.5500	6.5500	6.5500	6.5500	+10.084%	10	465	-41.221%
2025-01-17	5.9500	5.9500	5.9300	5.9500	-1.653%	310	465	-35.294%
2025-01-16	6.0500	6.0500	6.0500	6.0500	+2.369%	4	465	-36.364%
2025-01-15	5.9100	5.9100	5.9100	5.9100	-4.831%	150	462	-34.856%
2025-01-14	6.2100	6.2100	6.2100	6.2100	-7.313%	10	312	-38.003%
2024-12-27	6.7000	6.7000	6.7000	6.7000	+6.518%	20	302	-42.537%
2024-12-26	6.2900	6.2900	6.2900	6.2900	-8.576%	20	292	-38.792%
2024-12-23	6.8800	6.8800	6.8800	6.8800	-4.444%	10	272	-44.041%
2024-12-20	7.4500	7.4500	7.1500	7.2000	-5.882%	12	262	-46.528%
2024-12-19	7.6000	7.6500	7.6000	7.6500	+2.000%	2	262	-49.673%
2024-12-18	7.5000	7.5000	7.5000	7.5000	+11.607%	1	259	-48.667%
2024-12-12	6.7500	6.7500	6.7200	6.7200	-1.176%	11	259	-42.708%
2024-12-09	6.8000	6.8000	6.8000	6.8000	+6.250%	5	248	-43.382%
2024-12-05	6.9300	6.9300	6.4000	6.4000	-8.571%	25	248	-39.844%
2024-12-04	6.9000	7.0000	6.9000	7.0000	+4.478%	37	226	-45.000%
2024-12-03	6.7300	6.7300	6.7000	6.7000	+4.361%	80	189	-42.537%
2024-12-02	6.0000	6.4200	6.0000	6.4200	+5.246%	33	109	-40.031%
2024-11-29	6.1000	6.1000	6.1000	6.1000	-10.162%	4	108	-36.885%
2024-11-22	6.7900	6.7900	6.7900	6.7900	-11.242%	10	106	-43.299%
2024-11-20	7.6500	7.6500	7.6500	7.6500	-2.423%	1	101	-49.673%
2024-11-19	7.8400	7.8400	7.8400	7.8400	-8.304%	2	101	-50.893%
2024-11-18	8.8700	8.8700	8.4300	8.5500	-0.350%	5	101	-54.971%
2024-11-12	8.5800	8.5800	8.5800	8.5800	+0.586%	1	102	-55.128%
2024-11-08	8.5300	8.5300	8.5300	8.5300	+1.548%	2	102	-54.865%
2024-11-07	8.4000	8.4000	8.4000	8.4000	+18.310%	1	103	-54.167%
2024-11-06	7.1000	7.1000	7.1000	7.1000	-16.471%	5	103	-45.775%
2024-11-05	8.5000	8.5000	8.5000	8.5000	-10.526%	1	105	-54.706%
2024-10-22	9.5000	9.5000	9.5000	9.5000	+0.529%	2	104	-59.474%
2024-10-10	9.3000	9.5000	9.3000	9.4500	-2.577%	125	104	-59.259%
2024-10-03	9.7000	9.7000	9.7000	9.7000	-3.000%	8	135	-60.309%
2024-09-26	10.0000	10.0000	10.0000	10.0000	+11.732%	1	127	-61.500%
2024-09-24	9.8000	9.8000	8.9500	8.9500	-4.787%	13	126	-56.983%
2024-09-23	9.4000	9.4000	9.4000	9.4000	-4.082%	5	114	-59.043%
2024-09-19	9.8000	9.8000	9.8000	9.8000	-0.709%	7	109	-60.714%
2024-09-18	9.8700	9.8700	9.8700	9.8700	-1.791%	12	103	-60.993%
2024-09-17	9.8300	10.2300	9.8300	10.0500	0.000%	91	91	-61.692%

.dark-mode .LL3JZl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LL3JZl{ 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