Dark

F20270115P14.85
F Jan 15 2027 14.85 Put (F270115P00014850)
option OPRA

EOD

Aug 12, 2026

1.77-0.562%(-0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.7700	1.7700	1.7700	1.7700	-0.562%	2	21,401	0.000%
2026-08-05	1.7500	1.7800	1.7500	1.7800	+1.714%	2	21,401	-0.562%
2026-08-04	1.7500	1.7500	1.7500	1.7500	+12.903%	15	21,401	+1.143%
2026-08-03	1.5500	1.5500	1.5500	1.5500	+0.649%	8	21,406	+14.194%
2026-07-31	1.6500	1.6900	1.5400	1.5400	+2.667%	46	21,406	+14.935%
2026-07-30	1.4700	1.5700	1.4700	1.5000	+22.951%	157	21,367	+18.000%
2026-07-29	1.0800	1.2700	1.0500	1.2200	-22.293%	35	21,249	+45.082%
2026-07-28	1.5700	1.5900	1.5000	1.5700	-9.770%	103	21,239	+12.739%
2026-07-27	1.7500	1.8000	1.7200	1.7400	-5.946%	376	21,192	+1.724%
2026-07-24	1.8400	1.8500	1.8400	1.8500	-4.639%	6	21,155	-4.324%
2026-07-23	1.9400	1.9400	1.9400	1.9400	+7.182%	4	21,152	-8.763%
2026-07-22	1.8300	1.8300	1.8100	1.8100	-2.688%	8	21,148	-2.210%
2026-07-21	1.9100	1.9100	1.8500	1.8600	-0.535%	72	21,148	-4.839%
2026-07-17	1.9400	1.9400	1.8700	1.8700	-4.592%	6	21,211	-5.348%
2026-07-16	1.9700	1.9700	1.9600	1.9600	+1.031%	26	21,213	-9.694%
2026-07-15	1.9700	1.9700	1.9400	1.9400	-8.491%	37	21,191	-8.763%
2026-07-13	2.0800	2.1200	2.0800	2.1200	+2.415%	73	21,155	-16.509%
2026-07-10	2.2000	2.2000	2.0600	2.0700	-13.750%	86	21,083	-14.493%
2026-07-08	2.4000	2.4000	2.4000	2.4000	-3.226%	5	21,130	-26.250%
2026-07-02	2.4800	2.4800	2.4800	2.4800	+15.888%	25	21,155	-28.629%
2026-06-30	2.1400	2.1400	2.1400	2.1400	+1.905%	1	21,155	-17.290%
2026-06-29	2.1000	2.1000	2.1000	2.1000	+2.439%	11	21,155	-15.714%
2026-06-25	2.0500	2.0500	2.0500	2.0500	-5.963%	10	21,155	-13.659%
2026-06-22	2.0200	2.1800	1.9900	2.1800	-2.679%	160	21,155	-18.807%
2026-06-18	2.2000	2.2700	2.1700	2.2400	+8.738%	379	21,341	-20.982%
2026-06-17	2.0300	2.0600	2.0300	2.0600	+5.102%	161	21,341	-14.078%
2026-06-16	1.9200	1.9800	1.9200	1.9600	+7.104%	5,003	21,341	-9.694%
2026-06-15	1.8500	1.9000	1.8300	1.8300	-6.633%	151	17,169	-3.279%
2026-06-12	1.9100	2.0000	1.9100	1.9600	-7.547%	51	17,221	-9.694%
2026-06-11	2.1200	2.1200	2.1200	2.1200	+3.415%	20	17,250	-16.509%
2026-06-10	2.0300	2.0500	1.9600	2.0500	+8.466%	103	17,270	-13.659%
2026-06-09	1.7500	1.9800	1.7500	1.8900	+3.846%	71	17,373	-6.349%
2026-06-08	1.8400	1.8400	1.7700	1.8200	-7.614%	9	17,323	-2.747%
2026-06-05	1.8600	2.0200	1.8600	1.9700	+10.674%	177	17,330	-10.152%
2026-06-04	1.7500	1.7800	1.7300	1.7800	+6.587%	11	17,474	-0.562%
2026-06-03	1.5800	1.6800	1.5800	1.6700	+10.596%	32	17,476	+5.988%
2026-06-02	1.6000	1.6000	1.3800	1.5100	+6.338%	119	17,503	+17.219%
2026-06-01	1.3500	1.4300	1.3400	1.4200	+14.516%	13	17,541	+24.648%
2026-05-29	1.4300	1.4300	1.1600	1.2400	-13.287%	156	17,547	+42.742%
2026-05-28	1.6000	1.6000	1.4300	1.4300	-12.270%	573	17,463	+23.776%
2026-05-27	1.7000	1.7400	1.5900	1.6300	-7.910%	460	17,161	+8.589%
2026-05-26	1.9000	1.9000	1.7500	1.7700	-5.348%	306	16,725	0.000%
2026-05-22	2.1800	2.1800	1.8700	1.8700	-21.097%	717	16,437	-5.348%
2026-05-21	2.4200	2.4200	2.3700	2.3700	-15.357%	255	16,187	-25.316%
2026-05-20	2.8000	2.8000	2.8000	2.8000	+5.263%	10	16,187	-36.786%
2026-05-19	2.6400	2.6600	2.6400	2.6600	+0.377%	101	16,177	-33.459%
2026-05-18	2.6500	2.6500	2.6500	2.6500	+5.159%	200	16,177	-33.208%
2026-05-15	2.3300	2.5200	2.3300	2.5200	+20.000%	168	16,177	-29.762%
2026-05-14	2.0500	2.1900	1.9200	2.1000	-5.830%	255	16,181	-15.714%
2026-05-13	2.6000	2.6500	2.2300	2.2300	-33.033%	909	15,479	-20.628%
2026-05-12	3.4000	3.4000	3.3300	3.3300	+2.462%	11	15,479	-46.847%
2026-05-06	3.2500	3.2500	3.2500	3.2500	-7.143%	40	15,479	-45.538%
2026-05-05	3.4100	3.5800	3.3500	3.5000	-6.667%	10	15,479	-49.429%
2026-05-04	3.7500	3.7500	3.7500	3.7500	+10.294%	11	15,478	-52.800%
2026-05-01	3.4000	3.4000	3.4000	3.4000	-3.955%	40	15,478	-47.941%
2026-04-30	3.5500	3.5500	3.5400	3.5400	+31.111%	3	15,478	-50.000%
2026-04-17	2.6800	2.7000	2.6800	2.7000	-6.574%	2	15,479	-34.444%
2026-04-16	2.8900	2.8900	2.8900	2.8900	-0.345%	1	15,480	-38.754%
2026-04-15	2.9000	2.9000	2.9000	2.9000	+1.754%	2	15,479	-38.966%
2026-04-14	2.9500	2.9500	2.8500	2.8500	-13.636%	3	15,479	-37.895%
2026-04-13	3.3000	3.3000	3.3000	3.3000	+1.852%	1	15,476	-46.364%
2026-04-10	3.2400	3.2400	3.2400	3.2400	-3.571%	12	15,477	-45.370%
2026-04-09	3.3600	3.3600	3.3600	3.3600	+0.299%	100	15,489	-47.321%
2026-04-08	3.3500	3.3500	3.3500	3.3500	-14.103%	5	15,589	-47.164%
2026-04-07	3.9000	3.9000	3.9000	3.9000	+4.000%	1	15,584	-54.615%
2026-04-06	3.7500	3.7500	3.7500	3.7500	+2.740%	10	15,583	-52.800%
2026-03-26	3.6500	3.6500	3.6500	3.6500	-0.815%	1	15,573	-51.507%
2026-03-16	3.5000	3.6800	3.5000	3.6800	+5.143%	5	15,574	-51.902%
2026-03-13	3.5000	3.5000	3.5000	3.5000	+1.449%	1	15,576	-49.429%
2026-03-12	3.4500	3.4500	3.4500	3.4500	+2.985%	924	15,575	-48.696%
2026-03-09	3.4900	3.4900	3.3500	3.3500	+1.515%	521	16,398	-47.164%
2026-03-06	3.3200	3.3200	3.3000	3.3000	+2.484%	4	16,968	-46.364%
2026-03-05	3.0400	3.2200	3.0400	3.2200	+15.827%	271	16,972	-45.031%
2026-03-04	2.7500	2.7800	2.6600	2.7800	-4.138%	250	17,243	-36.331%
2026-03-03	2.9000	2.9000	2.8100	2.9000	+12.840%	276	17,491	-38.966%
2026-03-02	2.4000	2.5700	2.4000	2.5700	+18.981%	14	17,745	-31.128%
2026-02-27	1.9500	2.1600	1.9500	2.1600	+10.769%	333	17,758	-18.056%
2026-02-26	1.8500	2.0100	1.8500	1.9500	-1.515%	3,301	17,427	-9.231%
2026-02-25	2.0000	2.0400	1.9700	1.9800	-1.980%	382	14,239	-10.606%
2026-02-24	2.0200	2.0200	2.0200	2.0200	-14.407%	10	14,239	-12.376%
2026-02-23	2.3600	2.3600	2.3600	2.3600	+8.257%	2	14,249	-25.000%
2026-02-20	2.2100	2.2100	2.1600	2.1800	0.000%	1,713	14,249	-18.807%
2026-02-18	2.1200	2.1800	2.1200	2.1800	+3.810%	52	12,561	-18.807%
2026-02-17	2.1700	2.1700	2.1000	2.1000	+1.942%	2	12,522	-15.714%
2026-02-13	2.1800	2.1800	2.0600	2.0600	-7.207%	7	12,518	-14.078%
2026-02-12	2.1600	2.2200	2.0500	2.2200	-5.532%	2,674	12,518	-20.270%
2026-02-11	2.3500	2.3500	2.3500	2.3500	-16.667%	1	9,852	-24.681%
2026-02-10	2.4000	2.8200	2.4000	2.8200	+17.500%	2	9,851	-37.234%
2026-02-09	2.3600	2.4000	2.3400	2.4000	0.000%	34	9,850	-26.250%
2026-02-05	2.4000	2.4000	2.4000	2.4000	-1.235%	1	9,820	-26.250%
2026-02-02	2.3800	2.4300	2.3800	2.4300	+4.741%	5	9,820	-27.160%
2026-01-30	2.3200	2.3200	2.3200	2.3200	0.000%	5	9,820	-23.707%
2026-01-28	2.3200	2.3200	2.3200	2.3200	+1.310%	3	9,825	-23.707%
2026-01-27	2.4200	2.4200	2.2900	2.2900	-9.486%	7	9,825	-22.707%
2026-01-26	2.5300	2.5300	2.5300	2.5300	+4.979%	3	9,820	-30.040%
2026-01-23	2.4100	2.4100	2.4100	2.4100	+2.991%	2	9,823	-26.556%
2026-01-22	2.3500	2.3500	2.3400	2.3400	-12.687%	698	9,825	-24.359%
2026-01-20	2.4500	2.6800	2.4500	2.6800	+18.584%	22	9,129	-33.955%
2026-01-16	2.2600	2.2600	2.2600	2.2600	-3.830%	1	9,130	-21.681%
2026-01-15	2.3500	2.3500	2.3500	2.3500	+1.293%	78	9,130	-24.681%
2026-01-14	2.3200	2.3200	2.3200	2.3200	+3.111%	2,500	9,130	-23.707%
2026-01-13	2.2300	2.2500	2.2300	2.2500	+2.273%	205	6,795	-21.333%
2026-01-12	2.2000	2.2000	2.2000	2.2000	0.000%	10	6,794	-19.545%
2026-01-09	2.1000	2.2000	2.1000	2.2000	+5.769%	11	6,794	-19.545%
2026-01-08	2.1500	2.1500	2.0500	2.0800	-13.333%	6,372	6,793	-14.904%
2026-01-07	2.4000	2.4000	2.4000	2.4000	+2.128%	1	805	-26.250%
2026-01-06	2.4100	2.4100	2.3500	2.3500	-11.654%	7	805	-24.681%
2026-01-02	2.6600	2.6600	2.6600	2.6600	-2.206%	1	805	-33.459%
2025-12-31	2.7200	2.7200	2.7200	2.7200	+1.115%	3	801	-34.926%
2025-12-30	2.7100	2.7100	2.6100	2.6900	0.000%	14	801	-34.201%
2025-12-29	2.6700	2.6900	2.6700	2.6900	0.000%	10	794	-34.201%
2025-12-26	2.6900	2.6900	2.6900	2.6900	+4.264%	1	804	-34.201%
2025-12-22	2.5800	2.5800	2.5800	2.5800	-0.769%	10	803	-31.395%
2025-12-19	2.6200	2.6200	2.6000	2.6000	-1.887%	7	798	-31.923%
2025-12-18	2.6600	2.6600	2.6500	2.6500	-1.852%	5	795	-33.208%
2025-12-17	2.7000	2.7000	2.7000	2.7000	+7.143%	10	792	-34.444%
2025-12-15	2.5100	2.5200	2.5100	2.5200	+0.398%	7	782	-29.762%
2025-12-12	2.5100	2.5100	2.5100	2.5100	-11.307%	1	781	-29.482%
2025-12-08	2.8300	2.8300	2.8300	2.8300	+1.799%	3	780	-37.456%
2025-12-05	2.7800	2.7800	2.7800	2.7800	-2.456%	1	777	-36.331%
2025-12-04	2.7500	2.8500	2.7500	2.8500	-0.697%	4	776	-37.895%
2025-12-02	2.8700	2.8700	2.8700	2.8700	+5.515%	35	776	-38.328%
2025-11-28	2.7800	2.7800	2.7200	2.7200	-3.203%	11	811	-34.926%
2025-11-26	2.8000	2.8200	2.8000	2.8100	-3.436%	100	903	-37.011%
2025-11-25	2.9100	2.9100	2.9100	2.9100	-3.000%	7	903	-39.175%
2025-11-24	3.0000	3.0000	3.0000	3.0000	-4.459%	1	896	-41.000%
2025-11-21	3.1400	3.1400	3.1400	3.1400	-1.875%	3	897	-43.631%
2025-11-20	3.3000	3.3000	3.2000	3.2000	+18.959%	62	894	-44.688%
2025-11-13	2.6900	2.7200	2.6900	2.6900	-9.122%	212	956	-34.201%
2025-11-10	2.9000	2.9600	2.9000	2.9600	-2.951%	474	744	-40.203%
2025-11-06	3.0000	3.1000	3.0000	3.0500	+5.172%	184	307	-41.967%
2025-11-05	2.9000	2.9000	2.9000	2.9000	-1.695%	2	463	-38.966%
2025-10-31	2.9500	2.9500	2.9500	2.9500	+6.115%	1	463	-40.000%
2025-10-29	2.7900	2.7900	2.7800	2.7800	-7.333%	4	464	-36.331%
2025-10-28	2.9000	3.0000	2.9000	3.0000	+11.111%	26	464	-41.000%
2025-10-27	2.5700	2.7000	2.5700	2.7000	+7.143%	36	453	-34.444%
2025-10-24	2.9800	2.9800	2.5200	2.5200	-26.957%	106	453	-29.762%
2025-10-23	3.4500	3.4500	3.4500	3.4500	+4.863%	1	360	-48.696%
2025-10-21	3.3500	3.4500	3.2900	3.2900	-17.337%	250	360	-46.201%
2025-10-13	3.9900	4.0800	3.9600	3.9800	-1.728%	71	279	-55.528%
2025-10-09	4.0500	4.0500	4.0500	4.0500	+6.579%	5	234	-56.296%
2025-10-08	3.8000	3.8000	3.8000	3.8000	0.000%	50	234	-53.421%
2025-10-07	3.8000	3.8000	3.8000	3.8000	+16.923%	2	208	-53.421%
2025-10-06	3.2000	3.2500	3.2000	3.2500	-7.143%	74	208	-45.538%
2025-10-01	3.5000	3.5000	3.5000	3.5000	-6.667%	5	200	-49.429%
2025-09-12	3.7500	3.7500	3.7500	3.7500	+1.351%	3	195	-52.800%
2025-09-02	3.7000	3.7000	3.7000	3.7000	+1.093%	10	192	-52.162%
2025-08-29	3.6700	3.6700	3.6600	3.6600	+3.099%	9	173	-51.639%
2025-08-28	3.5500	3.5500	3.5500	3.5500	-3.794%	10	173	-50.141%
2025-08-26	3.6900	3.6900	3.6900	3.6900	-5.141%	30	183	-52.033%
2025-08-20	3.8700	3.8900	3.8700	3.8900	-3.951%	2	153	-54.499%
2025-08-12	4.0800	4.0800	4.0500	4.0500	-16.495%	10	153	-56.296%
2025-06-20	4.8000	4.8500	4.8000	4.8500	-6.910%	4	143	-63.505%
2025-06-03	5.2200	5.2200	5.2100	5.2100	-1.512%	4	143	-66.027%
2025-06-02	5.2900	5.2900	5.2900	5.2900	+13.276%	1	147	-66.541%
2025-05-13	4.6700	4.6700	4.6700	4.6700	-3.112%	3	148	-62.099%
2025-05-12	4.7000	4.8200	4.7000	4.8200	-1.633%	15	149	-63.278%
2025-05-06	4.8000	5.1500	4.8000	4.9000	-11.071%	9	164	-63.878%
2025-04-29	5.5100	5.5100	5.5100	5.5100	-5.000%	4	166	-67.877%
2025-04-21	5.8000	5.8000	5.8000	5.8000	+2.655%	1	170	-69.483%
2025-04-17	5.6500	5.6500	5.6500	5.6500	-1.739%	1	170	-68.673%
2025-04-16	5.7500	5.7500	5.7500	5.7500	-0.862%	1	170	-69.217%
2025-04-15	5.8000	5.8000	5.8000	5.8000	+5.072%	1	170	-69.483%
2025-04-14	5.5200	5.5200	5.5200	5.5200	-4.828%	1	169	-67.935%
2025-04-09	5.8000	5.8000	5.8000	5.8000	-5.229%	1	169	-69.483%
2025-04-08	6.3500	6.3500	6.1200	6.1200	+6.066%	19	169	-71.078%
2025-04-04	5.7600	5.8100	5.7500	5.7700	-6.935%	22	168	-69.324%
2025-04-03	6.2000	6.2000	6.2000	6.2000	+23.260%	1	159	-71.452%
2025-03-26	5.0300	5.0300	5.0300	5.0300	+1.207%	1	159	-64.811%
2025-03-19	4.9700	4.9700	4.9700	4.9700	-4.607%	3	158	-64.386%
2025-03-17	5.2100	5.2100	5.2100	5.2100	-8.596%	2	155	-66.027%
2025-02-25	5.7000	5.7000	5.7000	5.7000	0.000%	1	153	-68.947%