Dark

F20270115P12
F Jan 15 2027 12.00 Put (F270115P00012000)
option OPRA

EOD

Aug 13, 2026

0.4600-4.167%(-0.0200)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4800	0.4800	0.4500	0.4600	-4.167%	29	2,352	0.000%
2026-08-12	0.4800	0.4900	0.4700	0.4800	+9.091%	57	2,343	-4.167%
2026-08-11	0.4400	0.4400	0.4400	0.4400	-6.383%	1	2,380	+4.545%
2026-08-10	0.5700	0.5700	0.4700	0.4700	-14.545%	4	2,380	-2.128%
2026-08-07	0.5600	0.5600	0.5500	0.5500	+1.852%	30	2,376	-16.364%
2026-08-06	0.5400	0.5500	0.5400	0.5400	+8.000%	11	2,346	-14.815%
2026-08-05	0.5000	0.5000	0.4900	0.5000	+2.041%	14	2,343	-8.000%
2026-08-04	0.5200	0.5400	0.4900	0.4900	+8.889%	27	2,341	-6.122%
2026-08-03	0.3900	0.4800	0.3900	0.4500	+2.273%	21	2,346	+2.222%
2026-07-31	0.4000	0.4900	0.4000	0.4400	+2.326%	146	2,328	+4.545%
2026-07-30	0.4300	0.4400	0.4100	0.4300	+34.375%	61	2,202	+6.977%
2026-07-29	0.3200	0.3200	0.3200	0.3200	-31.915%	1	2,157	+43.750%
2026-07-28	0.4700	0.4900	0.4300	0.4700	-9.615%	20	2,157	-2.128%
2026-07-27	0.5000	0.5600	0.5000	0.5200	-7.143%	39	2,167	-11.538%
2026-07-24	0.5600	0.5600	0.5600	0.5600	-15.152%	5	2,135	-17.857%
2026-07-23	0.6600	0.6600	0.6600	0.6600	+15.789%	25	2,132	-30.303%
2026-07-22	0.5700	0.5800	0.5700	0.5700	-6.557%	22	2,132	-19.298%
2026-07-21	0.6100	0.6100	0.6100	0.6100	-6.154%	1	2,121	-24.590%
2026-07-20	0.6500	0.6600	0.6400	0.6500	+8.333%	36	2,121	-29.231%
2026-07-17	0.6000	0.6000	0.6000	0.6000	-4.762%	250	2,086	-23.333%
2026-07-15	0.6500	0.6700	0.6300	0.6300	-13.699%	21	1,846	-26.984%
2026-07-14	0.6800	0.7400	0.6800	0.7300	+5.797%	176	1,852	-36.986%
2026-07-10	0.7200	0.7200	0.6900	0.6900	-11.538%	920	1,684	-33.333%
2026-07-09	0.8100	0.8100	0.7800	0.7800	-7.143%	114	845	-41.026%
2026-07-08	0.8300	0.8400	0.8300	0.8400	+3.704%	34	804	-45.238%
2026-07-07	0.7900	0.8100	0.7900	0.8100	+2.532%	29	784	-43.210%
2026-07-06	0.7900	0.7900	0.7900	0.7900	-12.222%	21	765	-41.772%
2026-07-02	0.8500	0.9000	0.8500	0.9000	+12.500%	29	755	-48.889%
2026-07-01	0.8000	0.8200	0.8000	0.8000	+5.263%	3	755	-42.500%
2026-06-30	0.7600	0.7600	0.7600	0.7600	+4.110%	2	754	-39.474%
2026-06-29	0.7600	0.7600	0.7200	0.7300	-5.195%	9	754	-36.986%
2026-06-26	0.7300	0.7700	0.7000	0.7700	+5.479%	16	753	-40.260%
2026-06-25	0.7300	0.7400	0.7100	0.7300	-10.976%	7	749	-36.986%
2026-06-24	0.7700	0.8400	0.7700	0.8200	+13.889%	85	749	-43.902%
2026-06-22	0.7000	0.7300	0.6800	0.7200	-11.111%	50	691	-36.111%
2026-06-18	0.8500	0.8500	0.7900	0.8100	+10.959%	11	497	-43.210%
2026-06-17	0.7200	0.7300	0.7200	0.7300	+7.353%	180	497	-36.986%
2026-06-15	0.6700	0.6900	0.6500	0.6800	-6.849%	24	497	-32.353%
2026-06-12	0.7300	0.7300	0.7300	0.7300	-7.595%	7	483	-36.986%
2026-06-11	0.8200	0.8200	0.7700	0.7900	-5.952%	388	483	-41.772%
2026-06-10	0.8000	0.8400	0.8000	0.8400	+15.068%	86	131	-45.238%
2026-06-09	0.7300	0.7300	0.7300	0.7300	+12.308%	3	51	-36.986%
2026-06-08	0.6000	0.6900	0.6000	0.6500	-14.474%	19	51	-29.231%
2026-06-05	0.6800	0.7600	0.6800	0.7600	+16.923%	34	48	-39.474%
2026-06-04	0.6500	0.6500	0.6500	0.6500	+44.444%	1	37	-29.231%
2026-05-29	0.4800	0.4800	0.4300	0.4500	-87.500%	36	36	+2.222%
2025-02-10	3.6000	3.6000	3.6000	3.6000	+2.273%	2	2,872	-87.222%
2025-02-07	3.6100	3.6100	3.5000	3.5200	+2.029%	124	2,873	-86.932%
2025-02-06	3.4500	3.4500	3.4500	3.4500	+17.347%	1	2,850	-86.667%
2025-02-05	2.9400	2.9400	2.9400	2.9400	-1.010%	1	2,849	-84.354%
2025-01-30	2.9200	2.9700	2.9200	2.9700	-2.623%	11	2,848	-84.512%
2025-01-28	3.0500	3.0500	3.0500	3.0500	+1.667%	1	2,848	-84.918%
2025-01-24	2.9300	3.0000	2.9300	3.0000	-1.961%	6	2,847	-84.667%
2025-01-23	3.0600	3.0600	3.0600	3.0600	0.000%	1	2,848	-84.967%
2025-01-22	3.0500	4.1500	3.0500	3.0600	+9.286%	130	2,848	-84.967%
2025-01-21	2.8000	2.8000	2.8000	2.8000	-9.091%	1	2,773	-83.571%
2025-01-16	3.0800	3.0800	3.0800	3.0800	-14.444%	1	2,772	-85.065%
2025-01-14	3.6000	3.6000	3.6000	3.6000	+10.769%	1	2,772	-87.222%
2025-01-03	3.5400	3.5400	2.9100	3.2500	+7.616%	2,806	2,772	-85.846%
2024-12-27	3.0200	3.0200	3.0200	3.0200	-5.625%	2	1,509	-84.768%
2024-12-18	3.1500	3.2000	3.1500	3.2000	+1.266%	2	1,509	-85.625%
2024-12-16	3.1300	3.1600	3.1100	3.1600	+6.397%	52	1,509	-85.443%
2024-12-13	2.6800	2.9700	2.6800	2.9700	+11.236%	102	1,459	-84.512%
2024-12-10	2.3300	2.6700	2.3300	2.6700	-4.982%	7	1,458	-82.772%
2024-12-09	2.8200	2.8200	2.8000	2.8100	-3.436%	5	1,456	-83.630%
2024-12-05	2.8500	2.9100	2.8500	2.9100	+3.929%	4	1,461	-84.192%
2024-12-04	2.8100	2.8100	2.8000	2.8000	+4.478%	3	1,459	-83.571%
2024-12-03	2.6800	2.6800	2.6800	2.6800	+2.682%	1	1,458	-82.836%
2024-12-02	2.6100	2.6100	2.6100	2.6100	+6.531%	200	1,458	-82.375%
2024-11-25	2.4400	2.4500	2.4400	2.4500	-2.778%	6	1,269	-81.224%
2024-11-22	2.5200	2.5200	2.5200	2.5200	-8.029%	4	1,269	-81.746%
2024-11-21	2.7400	2.7400	2.7400	2.7400	-1.792%	5	1,269	-83.212%
2024-11-20	2.7000	2.7900	2.7000	2.7900	+11.600%	2	1,269	-83.513%
2024-11-19	2.5800	2.5800	2.5000	2.5000	+1.215%	3	1,269	-81.600%
2024-11-18	2.4700	2.4700	2.4700	2.4700	+18.750%	3	1,269	-81.377%
2024-11-14	2.5600	2.5600	2.0800	2.0800	-19.380%	2	1,269	-77.885%
2024-11-12	2.5800	2.6000	2.5800	2.5800	+3.200%	4	1,267	-82.171%
2024-11-11	2.5000	2.5000	2.5000	2.5000	-6.015%	1	1,267	-81.600%
2024-11-08	2.6500	2.6600	2.6500	2.6600	-11.333%	20	1,267	-82.707%
2024-11-04	3.0000	3.0000	3.0000	3.0000	-4.762%	4	1,267	-84.667%
2024-11-01	3.1500	3.1500	3.1500	3.1500	+12.500%	2	1,263	-85.397%
2024-10-29	2.8000	2.8000	2.8000	2.8000	+3.321%	3	1,263	-83.571%
2024-10-25	2.7100	2.7100	2.7100	2.7100	+1.498%	4	1,260	-83.026%
2024-10-24	2.7700	2.7700	2.6700	2.6700	-5.319%	21	1,262	-82.772%
2024-10-14	2.8200	2.8200	2.8200	2.8200	-6.000%	1	1,278	-83.688%
2024-10-08	3.2000	3.2000	3.0000	3.0000	-5.063%	1,211	1,278	-84.667%
2024-10-03	3.1500	3.1600	3.1500	3.1600	+3.947%	2	78	-85.443%
2024-10-02	3.0400	3.0400	3.0400	3.0400	+12.593%	2	76	-84.868%
2024-10-01	3.1000	3.1000	2.7000	2.7000	-10.000%	4	74	-82.963%
2024-09-30	3.0000	3.0000	3.0000	3.0000	-4.153%	1	71	-84.667%
2024-09-25	2.9900	3.1500	2.9900	3.1300	+7.560%	23	70	-85.304%
2024-09-23	2.9000	2.9100	2.9000	2.9100	-0.683%	21	48	-84.192%
2024-09-20	2.9300	2.9300	2.9300	2.9300	+4.643%	2	27	-84.300%
2024-09-18	2.8500	2.8500	2.8000	2.8000	-1.754%	11	26	-83.571%
2024-09-17	2.8500	2.8500	2.8500	2.8500	-1.724%	5	15	-83.860%
2024-09-16	2.9000	2.9000	2.9000	2.9000	0.000%	10	10	-84.138%