Dark

F20270115P10
F Jan 15 2027 10.00 Put (F270115P00010000)
option OPRA

EOD

Aug 12, 2026

0.1400-6.667%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.1400	0.1400	0.1400	0.1400	-6.667%	10	2,493	0.000%
2026-08-10	0.1800	0.1800	0.1500	0.1500	0.000%	25	2,483	-6.667%
2026-08-07	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,458	-6.667%
2026-08-04	0.1500	0.1500	0.1500	0.1500	+7.143%	1	2,458	-6.667%
2026-07-31	0.1400	0.1400	0.1400	0.1400	-17.647%	10	2,458	0.000%
2026-07-28	0.1700	0.1700	0.1700	0.1700	-19.048%	3	2,468	-17.647%
2026-07-23	0.2100	0.2100	0.2100	0.2100	0.000%	30	2,465	-33.333%
2026-07-21	0.2100	0.2100	0.2100	0.2100	-4.545%	2,000	2,453	-33.333%
2026-07-20	0.2300	0.2300	0.2200	0.2200	0.000%	5	453	-36.364%
2026-07-17	0.2200	0.2200	0.2200	0.2200	-8.333%	5	448	-36.364%
2026-07-16	0.2100	0.2400	0.2100	0.2400	-17.241%	11	448	-41.667%
2026-07-14	0.2900	0.2900	0.2900	0.2900	+11.538%	2	452	-51.724%
2026-07-10	0.2600	0.2600	0.2600	0.2600	-21.212%	1	450	-46.154%
2026-07-09	0.3300	0.3300	0.3300	0.3300	+10.000%	1	449	-57.576%
2026-07-06	0.3000	0.3000	0.3000	0.3000	-9.091%	1	448	-53.333%
2026-07-02	0.3300	0.3300	0.3300	0.3300	+17.857%	20	428	-57.576%
2026-07-01	0.2800	0.2800	0.2800	0.2800	0.000%	1	428	-50.000%
2026-06-29	0.2800	0.2800	0.2800	0.2800	-3.448%	2	427	-50.000%
2026-06-26	0.2900	0.2900	0.2900	0.2900	0.000%	10	429	-51.724%
2026-06-25	0.2900	0.2900	0.2900	0.2900	-6.452%	2	419	-51.724%
2026-06-24	0.3100	0.3100	0.3100	0.3100	+14.815%	4	419	-54.839%
2026-06-22	0.2700	0.2700	0.2700	0.2700	-15.625%	50	415	-48.148%
2026-06-18	0.3500	0.3500	0.3200	0.3200	+6.667%	120	154	-56.250%
2026-06-17	0.2800	0.3100	0.2800	0.3000	-14.286%	209	154	-53.333%
2026-06-11	0.3500	0.3500	0.3500	0.3500	+6.061%	5	154	-60.000%
2026-06-10	0.3000	0.3300	0.3000	0.3300	+6.452%	40	149	-57.576%
2026-06-09	0.2900	0.3100	0.2900	0.3100	+19.231%	2	149	-54.839%
2026-06-08	0.2700	0.2700	0.2600	0.2600	-13.333%	50	147	-46.154%
2026-06-05	0.2800	0.3000	0.2800	0.3000	+20.000%	21	97	-53.333%
2026-06-04	0.2600	0.2600	0.2500	0.2500	+13.636%	3	78	-44.000%
2026-06-03	0.2500	0.2600	0.2200	0.2200	-8.333%	30	79	-36.364%
2026-06-02	0.2200	0.2400	0.2200	0.2400	+9.091%	45	50	-41.667%
2026-06-01	0.2100	0.2200	0.2100	0.2200	+15.789%	6	12	-36.364%
2026-05-29	0.1800	0.1900	0.1800	0.1900	-90.777%	6	6	-26.316%
2025-02-14	2.1100	2.1100	2.0600	2.0600	-2.370%	104	14,628	-93.204%
2025-02-13	2.0900	2.1100	2.0900	2.1100	-3.653%	10	14,628	-93.365%
2025-02-12	2.2200	2.2500	2.1900	2.1900	-0.905%	21	14,618	-93.607%
2025-02-11	2.1900	2.2500	2.1500	2.2100	+1.843%	125	14,608	-93.665%
2025-02-10	2.1500	2.2800	2.1500	2.1700	-3.556%	2,020	14,484	-93.548%
2025-02-07	2.2000	2.3100	2.1900	2.2500	+0.897%	218	12,984	-93.778%
2025-02-06	2.0700	2.2300	2.0300	2.2300	+18.617%	216	12,973	-93.722%
2025-02-05	1.7200	1.8800	1.7100	1.8800	+5.028%	146	12,872	-92.553%
2025-02-04	1.8100	1.8100	1.7900	1.7900	-5.789%	3,503	12,853	-92.179%
2025-02-03	1.9500	2.0000	1.8800	1.9000	+3.261%	138	9,354	-92.632%
2025-01-31	1.7400	1.8400	1.7400	1.8400	+6.977%	72	9,348	-92.391%
2025-01-30	1.7600	1.7600	1.6900	1.7200	-1.149%	37	9,342	-91.860%
2025-01-29	1.7400	1.7400	1.7400	1.7400	-4.918%	2	9,335	-91.954%
2025-01-28	1.8100	1.8600	1.7800	1.8300	+7.018%	153	9,337	-92.350%
2025-01-27	1.7100	1.7400	1.7100	1.7100	-3.390%	23	9,259	-91.813%
2025-01-24	1.7600	1.7700	1.7400	1.7700	-0.562%	6	9,280	-92.090%
2025-01-23	1.8000	1.8000	1.7800	1.7800	-0.559%	2	9,281	-92.135%
2025-01-22	1.7900	1.8300	1.7600	1.7900	+6.548%	68	9,281	-92.179%
2025-01-21	1.7300	1.7300	1.6800	1.6800	-5.618%	64	9,284	-91.667%
2025-01-17	1.8400	1.8400	1.7800	1.7800	-3.784%	30	9,284	-92.135%
2025-01-15	1.8700	1.8700	1.8500	1.8500	-6.091%	66	9,284	-92.432%
2025-01-14	2.0000	2.0300	1.9700	1.9700	-1.990%	87	9,218	-92.893%
2025-01-13	2.0700	2.0800	2.0000	2.0100	0.000%	1,238	9,131	-93.035%
2025-01-10	2.0700	2.0700	2.0100	2.0100	-1.951%	40	8,016	-93.035%
2025-01-08	2.0300	2.0500	2.0300	2.0500	+5.128%	3	8,014	-93.171%
2025-01-07	1.9000	1.9500	1.9000	1.9500	+5.978%	6	8,014	-92.821%
2025-01-06	1.8500	1.8500	1.8400	1.8400	-5.155%	5	8,014	-92.391%
2025-01-03	1.9400	1.9400	1.9400	1.9400	-5.825%	2	8,014	-92.784%
2025-01-02	1.9700	2.0600	1.9300	2.0600	+5.102%	1,137	8,013	-93.204%
2024-12-30	1.9000	2.0000	1.9000	1.9600	+1.031%	18	6,881	-92.857%
2024-12-27	1.9400	1.9400	1.9400	1.9400	+3.743%	12	6,871	-92.784%
2024-12-26	1.8700	1.8700	1.8700	1.8700	-11.374%	1	6,877	-92.513%
2024-12-24	2.1100	2.1100	2.1100	2.1100	+13.441%	50	6,925	-93.365%
2024-12-23	2.0700	2.0700	1.8600	1.8600	-5.584%	23	6,925	-92.473%
2024-12-20	1.9300	1.9700	1.9300	1.9700	+0.510%	20	6,906	-92.893%
2024-12-19	1.8100	2.0300	1.8100	1.9600	-2.000%	2,334	6,888	-92.857%
2024-12-18	1.9100	2.0000	1.9100	2.0000	+3.627%	11	4,876	-93.000%
2024-12-17	1.9000	1.9300	1.8700	1.9300	+2.116%	15	4,865	-92.746%
2024-12-16	1.9200	1.9300	0.0100	1.8900	+8.000%	39	4,854	-92.593%
2024-12-13	1.7500	1.7500	1.7500	1.7500	-2.778%	20	4,815	-92.000%
2024-12-12	1.7800	1.8000	1.7500	1.8000	+1.695%	10	4,807	-92.222%
2024-12-11	1.7700	1.7900	1.7100	1.7700	+5.988%	40	4,800	-92.090%
2024-12-10	1.7000	1.7300	1.6700	1.6700	-5.114%	35	4,793	-91.617%
2024-12-09	1.7600	1.7600	1.7600	1.7600	+1.149%	1	4,768	-92.045%
2024-12-06	1.7900	1.7900	1.7400	1.7400	-3.867%	4,026	4,769	-91.954%
2024-12-05	1.7200	1.8100	1.7200	1.8100	+7.101%	7	2,768	-92.265%
2024-12-04	1.6600	1.6900	1.5900	1.6900	+3.681%	12	2,764	-91.716%
2024-12-03	1.6000	1.6300	1.5700	1.6300	+3.165%	97	2,752	-91.411%
2024-12-02	1.5800	1.5800	1.5800	1.5800	+1.935%	1	2,657	-91.139%
2024-11-29	1.5500	1.5500	1.5500	1.5500	+3.333%	2	2,658	-90.968%
2024-11-27	1.5000	1.5000	1.5000	1.5000	-3.846%	1	2,656	-90.667%
2024-11-26	1.3500	1.5600	1.3500	1.5600	+9.091%	489	2,656	-91.026%
2024-11-25	1.4600	1.4600	1.4300	1.4300	-5.921%	2	2,176	-90.210%
2024-11-22	1.1400	1.6500	1.1400	1.5200	-8.982%	40	2,175	-90.789%
2024-11-21	1.7000	1.7000	1.6700	1.6700	-3.468%	10	2,166	-91.617%
2024-11-20	1.6000	1.7300	1.6000	1.7300	+12.338%	5	2,166	-91.908%
2024-11-19	1.5100	1.5400	1.5100	1.5400	+1.987%	2	2,163	-90.909%
2024-11-18	1.5200	1.5200	1.5100	1.5100	-1.948%	4	2,164	-90.728%
2024-11-15	1.5400	1.5400	1.5100	1.5400	-0.645%	10	2,168	-90.909%
2024-11-13	1.6000	1.6000	1.5500	1.5500	-1.899%	21	2,164	-90.968%
2024-11-12	1.5400	1.5800	1.5400	1.5800	+5.333%	13	2,158	-91.139%
2024-11-11	1.5000	1.5000	1.5000	1.5000	-7.407%	10	2,155	-90.667%
2024-11-08	1.5700	1.6200	1.5700	1.6200	+1.250%	38	2,145	-91.358%
2024-11-07	1.5800	1.6000	1.5800	1.6000	-1.840%	11	2,126	-91.250%
2024-11-06	1.7300	1.7300	1.5400	1.6300	-6.857%	23	2,115	-91.411%
2024-11-05	1.7500	1.7500	1.7500	1.7500	-8.377%	50	2,134	-92.000%
2024-11-01	1.8500	1.9100	1.8500	1.9100	+0.526%	4	2,084	-92.670%
2024-10-31	1.9300	1.9300	1.9000	1.9000	+5.556%	10	2,082	-92.632%
2024-10-30	1.8900	1.8900	1.8000	1.8000	-5.263%	21	2,078	-92.222%
2024-10-29	1.8500	1.9300	1.7600	1.9000	+21.019%	128	2,066	-92.632%
2024-10-28	1.5400	1.5900	1.5400	1.5700	-7.647%	7	1,983	-91.083%
2024-10-25	1.7000	1.7000	1.7000	1.7000	+6.250%	2	1,982	-91.765%
2024-10-21	1.6000	1.6000	1.6000	1.6000	-4.762%	10	1,982	-91.250%
2024-10-18	1.6800	1.6800	1.6800	1.6800	-0.592%	2	1,982	-91.667%
2024-10-17	1.7000	1.7000	1.6900	1.6900	-1.744%	2	1,982	-91.716%
2024-10-15	1.6400	1.7500	1.6400	1.7200	-3.371%	31	1,983	-91.860%
2024-10-14	1.7000	1.7800	1.7000	1.7800	+1.136%	8	1,955	-92.135%
2024-10-11	1.7600	1.8300	1.7400	1.7600	-1.124%	26	1,953	-92.045%
2024-10-10	1.7800	1.7800	1.7800	1.7800	-2.198%	1,900	1,943	-92.135%
2024-10-09	1.8200	1.8200	1.8200	1.8200	-3.704%	1	43	-92.308%
2024-10-08	1.8900	1.8900	1.8900	1.8900	-4.545%	2	43	-92.593%
2024-10-03	1.9600	1.9800	1.9600	1.9800	+5.882%	14	41	-92.929%
2024-10-01	1.8700	1.8700	1.8700	1.8700	+4.469%	1	35	-92.513%
2024-09-27	1.7900	1.7900	1.7900	1.7900	-3.243%	2	34	-92.179%
2024-09-26	1.8600	1.8600	1.8500	1.8500	-7.500%	9	33	-92.432%
2024-09-25	2.0000	2.0000	2.0000	2.0000	+23.457%	1	25	-93.000%
2024-09-24	1.8200	1.8200	1.6200	1.6200	-3.571%	22	24	-91.358%
2024-09-18	1.6800	1.6800	1.6800	1.6800	-8.197%	1	2	-91.667%
2024-09-16	1.8800	1.8800	1.7800	1.8300	0.000%	3	1	-92.350%