Dark

F20270115P13
F Jan 15 2027 13.00 Put (F270115P00013000)
option OPRA

EOD

Aug 13, 2026

0.8000+5.263%(+0.0400)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.8000	0.8000	0.7300	0.8000	+5.263%	19	16,832	0.000%
2026-08-11	0.7400	0.7600	0.7400	0.7600	-7.317%	13	16,827	+5.263%
2026-08-10	0.9000	0.9000	0.8100	0.8200	-1.205%	132	16,814	-2.439%
2026-08-07	0.9100	0.9100	0.8300	0.8300	-10.753%	10	16,814	-3.614%
2026-08-06	0.9100	0.9300	0.8900	0.9300	+12.048%	6	16,806	-13.978%
2026-08-05	0.8000	0.8300	0.8000	0.8300	0.000%	41	16,802	-3.614%
2026-08-04	0.8900	0.8900	0.7900	0.8300	+7.792%	43	16,782	-3.614%
2026-08-03	0.7500	0.7700	0.7400	0.7700	+8.451%	16	16,780	+3.896%
2026-07-31	0.6700	0.8000	0.6700	0.7100	-6.579%	82	16,780	+12.676%
2026-07-30	0.6900	0.7600	0.6900	0.7600	+26.667%	47	16,794	+5.263%
2026-07-29	0.5600	0.6000	0.4900	0.6000	-21.053%	826	16,795	+33.333%
2026-07-28	0.7800	0.7800	0.7100	0.7600	-8.434%	47	16,233	+5.263%
2026-07-27	0.7700	0.8600	0.7700	0.8300	-7.778%	48	16,211	-3.614%
2026-07-24	0.9000	0.9000	0.9000	0.9000	-11.765%	1	16,176	-11.111%
2026-07-23	1.0200	1.0200	1.0200	1.0200	+13.333%	1	16,176	-21.569%
2026-07-22	0.8400	0.9000	0.8400	0.9000	-4.255%	30	16,175	-11.111%
2026-07-21	0.9300	0.9400	0.9300	0.9400	0.000%	60	16,155	-14.894%
2026-07-17	0.9900	0.9900	0.9400	0.9400	-6.931%	4	16,165	-14.894%
2026-07-16	1.0100	1.0100	1.0100	1.0100	+1.000%	4	16,165	-20.792%
2026-07-15	0.9400	1.0000	0.9400	1.0000	-7.407%	31	16,161	-20.000%
2026-07-14	1.0900	1.1400	1.0800	1.0800	-1.818%	173	16,136	-25.926%
2026-07-13	1.1100	1.1200	1.0900	1.1000	+2.804%	13	16,008	-27.273%
2026-07-10	1.2000	1.2000	1.0600	1.0700	-10.833%	69	15,997	-25.234%
2026-07-09	1.2300	1.2300	1.2000	1.2000	-6.977%	2	15,981	-33.333%
2026-07-08	1.3100	1.3100	1.2900	1.2900	+4.878%	141	15,983	-37.984%
2026-07-07	1.2000	1.2300	1.2000	1.2300	+6.957%	97	15,844	-34.959%
2026-07-06	1.2500	1.2500	1.1500	1.1500	-16.058%	151	15,750	-30.435%
2026-07-02	1.2500	1.3900	1.2500	1.3700	+14.167%	790	15,221	-41.606%
2026-07-01	1.2200	1.2200	1.2000	1.2000	+0.840%	168	15,221	-33.333%
2026-06-30	1.1500	1.1900	1.1500	1.1900	+7.207%	10	15,072	-32.773%
2026-06-29	1.1500	1.1500	1.0600	1.1100	+2.778%	98	15,077	-27.928%
2026-06-26	1.1000	1.1200	1.0500	1.0800	-2.703%	58	15,026	-25.926%
2026-06-25	1.0900	1.1300	1.0900	1.1100	-9.756%	61	15,023	-27.928%
2026-06-24	1.2300	1.2300	1.2300	1.2300	+8.850%	1	14,980	-34.959%
2026-06-23	1.1800	1.1800	1.1200	1.1300	-5.833%	16	14,980	-29.204%
2026-06-22	1.0800	1.2000	1.0500	1.2000	0.000%	7,029	14,968	-33.333%
2026-06-18	1.2800	1.2800	1.1800	1.2000	-2.439%	16	10,883	-33.333%
2026-06-17	1.1200	1.2300	1.0500	1.2300	+16.038%	79	10,883	-34.959%
2026-06-16	1.0200	1.0600	1.0200	1.0600	+3.922%	11	10,883	-24.528%
2026-06-15	1.0200	1.0200	1.0200	1.0200	-5.556%	8	10,883	-21.569%
2026-06-12	1.1000	1.1000	1.0500	1.0800	+1.887%	18	10,883	-25.926%
2026-06-11	1.2000	1.2000	1.0600	1.0600	-10.924%	133	10,870	-24.528%
2026-06-10	1.0500	1.1900	1.0500	1.1900	+14.423%	100	10,953	-32.773%
2026-06-09	1.0200	1.1200	0.9000	1.0400	+7.216%	54	10,959	-23.077%
2026-06-08	1.0200	1.0200	0.9700	0.9700	-10.185%	4	10,979	-17.526%
2026-06-05	1.0000	1.1000	1.0000	1.0800	+13.684%	404	10,977	-25.926%
2026-06-04	0.9300	0.9500	0.9200	0.9500	+5.556%	323	11,065	-15.789%
2026-06-03	0.8900	0.9200	0.8500	0.9000	+8.434%	286	11,223	-11.111%
2026-06-02	0.8600	0.8800	0.8100	0.8300	+16.901%	26	11,266	-3.614%
2026-06-01	0.6900	0.7400	0.6900	0.7100	+9.231%	10	11,260	+12.676%
2026-05-29	0.7000	0.7300	0.6400	0.6500	-13.333%	187	11,254	+23.077%
2026-05-28	0.8700	0.8700	0.7500	0.7500	-17.582%	296	11,115	+6.667%
2026-05-27	0.9300	0.9300	0.8700	0.9100	-8.081%	178	10,914	-12.088%
2026-05-26	0.9700	0.9900	0.9100	0.9900	-1.000%	231	10,779	-19.192%
2026-05-22	1.1100	1.1400	1.0000	1.0000	-23.077%	9,531	1,778	-20.000%
2026-05-21	1.3800	1.3800	1.2700	1.3000	-8.451%	1,218	1,696	-38.462%
2026-05-20	1.5300	1.5300	1.4100	1.4200	-5.960%	8	1,696	-43.662%
2026-05-19	1.6100	1.6500	1.5100	1.5100	+4.138%	527	1,356	-47.020%
2026-05-18	1.4500	1.4500	1.4500	1.4500	+4.317%	2	1,356	-44.828%
2026-05-15	1.2700	1.4300	1.2700	1.3900	+24.107%	121	1,356	-42.446%
2026-05-14	1.2000	1.2500	1.0700	1.1200	-11.811%	1,435	1,455	-28.571%
2026-05-13	1.6000	1.6100	1.2700	1.2700	-32.804%	109	1,124	-37.008%
2026-05-12	1.9300	1.9300	1.8900	1.8900	-0.526%	2	1,124	-57.672%
2026-05-07	1.7800	1.9000	1.7800	1.9000	-1.042%	17	1,124	-57.895%
2026-05-06	1.8900	1.9200	1.8900	1.9200	-8.571%	13	1,131	-58.333%
2026-05-05	2.1700	2.1800	2.0800	2.1000	-2.326%	103	1,128	-61.905%
2026-05-04	2.1500	2.1500	2.1500	2.1500	+9.137%	11	1,111	-62.791%
2026-05-01	1.9700	1.9700	1.9700	1.9700	-3.902%	8	1,118	-59.391%
2026-04-30	2.2000	2.2000	2.0500	2.0500	+13.889%	41	1,118	-60.976%
2026-04-27	1.7900	1.8000	1.7900	1.8000	+2.273%	11	1,119	-55.556%
2026-04-23	1.7200	1.8200	1.7200	1.7600	+8.642%	36	1,108	-54.545%
2026-04-20	1.6000	1.6200	1.6000	1.6200	+4.516%	762	1,094	-50.617%
2026-04-17	1.5400	1.5600	1.5200	1.5500	-13.408%	345	332	-48.387%
2026-04-16	1.8200	1.8200	1.7900	1.7900	0.000%	2	0	-55.307%