Dark

F20270115P4.85
F Jan 15 2027 4.85 Put (F270115P00004850)
option OPRA

EOD

Aug 13, 2026

0.0200+100.000%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0100	0.0200	0.0100	0.0200	+100.000%	4	8,220	0.000%
2026-08-12	0.0200	0.0200	0.0100	0.0100	0.000%	4	8,216	+100.000%
2026-08-11	0.0100	0.0200	0.0100	0.0100	0.000%	4	8,212	+100.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	-50.000%	1	8,208	+100.000%
2026-07-31	0.0200	0.0200	0.0200	0.0200	0.000%	50	8,207	0.000%
2026-07-30	0.0200	0.0200	0.0100	0.0200	-33.333%	32	8,157	0.000%
2026-07-29	0.0300	0.0300	0.0300	0.0300	0.000%	2	8,185	-33.333%
2026-07-28	0.0300	0.0300	0.0300	0.0300	-25.000%	20	8,183	-33.333%
2026-06-25	0.0300	0.0400	0.0100	0.0400	+100.000%	304	8,163	-50.000%
2026-06-24	0.0200	0.0200	0.0200	0.0200	-33.333%	12	7,859	0.000%
2026-06-18	0.0300	0.0300	0.0300	0.0300	0.000%	15	7,884	-33.333%
2026-06-17	0.0300	0.0300	0.0300	0.0300	0.000%	183	7,884	-33.333%
2026-06-15	0.0300	0.0300	0.0300	0.0300	0.000%	1	7,884	-33.333%
2026-06-11	0.0200	0.0300	0.0200	0.0300	-25.000%	3	7,883	-33.333%
2026-06-08	0.0400	0.0400	0.0400	0.0400	+100.000%	7	7,880	-50.000%
2026-06-02	0.0200	0.0200	0.0200	0.0200	-33.333%	5	7,873	0.000%
2026-05-29	0.0300	0.0400	0.0300	0.0300	-25.000%	14	7,873	-33.333%
2026-05-27	0.0400	0.0400	0.0400	0.0400	0.000%	1	7,882	-50.000%
2026-05-18	0.0400	0.0400	0.0400	0.0400	0.000%	2	7,881	-50.000%
2026-05-13	0.0400	0.0400	0.0400	0.0400	0.000%	6	7,881	-50.000%
2026-05-12	0.0400	0.0400	0.0400	0.0400	-20.000%	1	7,875	-50.000%
2026-05-11	0.0500	0.0500	0.0500	0.0500	+66.667%	1	7,875	-60.000%
2026-05-08	0.0300	0.0300	0.0300	0.0300	-25.000%	6	7,875	-33.333%
2026-05-06	0.0400	0.0400	0.0400	0.0400	0.000%	1	7,875	-50.000%
2026-05-04	0.0400	0.0400	0.0400	0.0400	0.000%	11	7,874	-50.000%
2026-05-01	0.0400	0.0400	0.0300	0.0400	+33.333%	3	7,875	-50.000%
2026-04-30	0.0300	0.0300	0.0300	0.0300	-40.000%	21	7,875	-33.333%
2026-04-28	0.0500	0.0500	0.0500	0.0500	+25.000%	1	7,873	-60.000%
2026-04-23	0.0500	0.0500	0.0400	0.0400	-20.000%	2	7,873	-50.000%
2026-04-16	0.0500	0.0500	0.0500	0.0500	0.000%	20	7,873	-60.000%
2026-04-15	0.0500	0.0500	0.0500	0.0500	0.000%	3	7,873	-60.000%
2026-04-14	0.0500	0.0500	0.0500	0.0500	-16.667%	31	7,873	-60.000%
2026-04-13	0.0600	0.0600	0.0600	0.0600	+20.000%	21	7,883	-66.667%
2026-04-10	0.0500	0.0500	0.0500	0.0500	-16.667%	17	7,883	-60.000%
2026-04-09	0.0800	0.0800	0.0600	0.0600	-25.000%	14	7,900	-66.667%
2026-04-08	0.0800	0.0800	0.0800	0.0800	+33.333%	5	7,907	-75.000%
2026-04-06	0.0600	0.0600	0.0600	0.0600	-25.000%	17	7,907	-66.667%
2026-03-27	0.0800	0.0800	0.0800	0.0800	+14.286%	10	7,907	-75.000%
2026-03-24	0.1700	0.1700	0.0700	0.0700	-12.500%	2	7,907	-71.429%
2026-03-18	0.2700	0.2700	0.0800	0.0800	+14.286%	2	7,907	-75.000%
2026-03-17	0.0800	0.0800	0.0700	0.0700	+75.000%	30	7,908	-71.429%
2026-03-03	0.2400	0.2400	0.0400	0.0400	-20.000%	3	7,893	-50.000%
2026-03-02	0.0500	0.0500	0.0500	0.0500	0.000%	1	7,893	-60.000%
2026-02-26	0.0500	0.0500	0.0500	0.0500	0.000%	2	7,893	-60.000%
2026-02-25	0.0500	0.0500	0.0500	0.0500	0.000%	1	7,891	-60.000%
2026-02-24	0.0500	0.0500	0.0500	0.0500	-16.667%	2	7,891	-60.000%
2026-02-09	0.0600	0.0600	0.0600	0.0600	0.000%	2	7,890	-66.667%
2026-02-06	0.0600	0.0600	0.0600	0.0600	+50.000%	35	7,890	-66.667%
2026-02-02	0.0400	0.0400	0.0400	0.0400	-33.333%	2	7,925	-50.000%
2026-01-30	0.0600	0.0600	0.0600	0.0600	0.000%	1	7,927	-66.667%
2026-01-29	0.0600	0.0600	0.0600	0.0600	+20.000%	1	7,927	-66.667%
2026-01-28	0.0500	0.0700	0.0500	0.0500	-28.571%	21	7,927	-60.000%
2026-01-27	0.0700	0.0700	0.0700	0.0700	+16.667%	1	7,946	-71.429%
2026-01-21	0.0600	0.0600	0.0600	0.0600	0.000%	1	7,945	-66.667%
2026-01-20	0.0600	0.0600	0.0600	0.0600	0.000%	1	7,946	-66.667%
2026-01-15	0.0600	0.0600	0.0600	0.0600	-60.000%	80	7,946	-66.667%
2026-01-08	0.1300	0.1500	0.1300	0.1500	+50.000%	17	7,946	-86.667%
2026-01-07	0.0800	0.1000	0.0800	0.1000	+42.857%	11	7,943	-80.000%
2026-01-06	0.0700	0.0700	0.0700	0.0700	0.000%	6	7,944	-71.429%
2026-01-02	0.0700	0.0700	0.0600	0.0700	0.000%	35	7,944	-71.429%
2025-12-29	0.0700	0.0700	0.0700	0.0700	0.000%	2	7,947	-71.429%
2025-12-26	0.0700	0.0700	0.0700	0.0700	0.000%	1	7,946	-71.429%
2025-12-22	0.0600	0.1100	0.0600	0.0700	0.000%	52	7,945	-71.429%
2025-12-19	0.0700	0.0700	0.0700	0.0700	-12.500%	1	7,996	-71.429%
2025-12-17	0.0800	0.0800	0.0800	0.0800	+14.286%	1	7,995	-75.000%
2025-12-16	0.0700	0.0700	0.0700	0.0700	-22.222%	16	7,994	-71.429%
2025-12-15	0.0900	0.0900	0.0700	0.0900	+12.500%	52	7,994	-77.778%
2025-12-11	0.0700	0.0800	0.0700	0.0800	-42.857%	2	7,957	-75.000%
2025-12-08	0.1400	0.1400	0.1400	0.1400	+55.556%	1	7,957	-85.714%
2025-12-02	0.1100	0.1100	0.0900	0.0900	-10.000%	86	7,957	-77.778%
2025-12-01	0.1000	0.1000	0.1000	0.1000	-9.091%	10	8,033	-80.000%
2025-11-26	0.1100	0.1100	0.1100	0.1100	+22.222%	1	8,033	-81.818%
2025-11-17	0.1000	0.1000	0.0900	0.0900	+28.571%	12	8,033	-77.778%
2025-11-03	0.0700	0.0700	0.0700	0.0700	-30.000%	1	8,044	-71.429%
2025-10-31	0.1000	0.1000	0.1000	0.1000	+42.857%	6	8,044	-80.000%
2025-10-30	0.0700	0.0700	0.0700	0.0700	-12.500%	1	8,044	-71.429%
2025-10-29	0.0800	0.0800	0.0800	0.0800	-11.111%	5	8,044	-75.000%
2025-10-27	0.0900	0.0900	0.0900	0.0900	-10.000%	1	8,044	-77.778%
2025-10-24	0.1000	0.1000	0.1000	0.1000	0.000%	1	8,044	-80.000%
2025-10-21	0.1000	0.1000	0.1000	0.1000	-23.077%	6	8,044	-80.000%
2025-10-16	0.1300	0.1300	0.1300	0.1300	+18.182%	1	8,040	-84.615%
2025-10-09	0.1000	0.1500	0.1000	0.1100	-8.333%	5	8,040	-81.818%
2025-10-08	0.1200	0.1200	0.1200	0.1200	+9.091%	6	8,039	-83.333%
2025-10-07	0.1200	0.1200	0.1100	0.1100	+10.000%	31	8,068	-81.818%
2025-10-02	0.1000	0.1000	0.1000	0.1000	-9.091%	41	8,068	-80.000%
2025-10-01	0.1100	0.1100	0.1100	0.1100	-15.385%	2	8,069	-81.818%
2025-09-26	0.1300	0.1300	0.1300	0.1300	+8.333%	1	8,070	-84.615%
2025-09-24	0.1200	0.1200	0.1200	0.1200	0.000%	1	8,070	-83.333%
2025-09-18	0.1200	0.1200	0.1200	0.1200	+71.429%	1	8,070	-83.333%
2025-09-11	0.0700	0.0700	0.0700	0.0700	-30.000%	1	8,069	-71.429%
2025-09-05	0.1000	0.1000	0.1000	0.1000	-23.077%	20	8,068	-80.000%
2025-09-04	0.1200	0.1300	0.1200	0.1300	+18.182%	5	8,088	-84.615%
2025-09-03	0.1100	0.1100	0.1100	0.1100	-8.333%	1	8,087	-81.818%
2025-09-02	0.1300	0.1300	0.1200	0.1200	+9.091%	2	8,087	-83.333%
2025-08-29	0.1100	0.1100	0.1100	0.1100	-21.429%	30	8,115	-81.818%
2025-08-28	0.1400	0.1400	0.1400	0.1400	+16.667%	1	8,115	-85.714%
2025-08-26	0.1200	0.1200	0.1200	0.1200	-7.692%	10	8,120	-83.333%
2025-08-25	0.1100	0.1300	0.1100	0.1300	-13.333%	11	8,120	-84.615%
2025-08-21	0.1500	0.1500	0.1500	0.1500	+7.143%	1	8,129	-86.667%
2025-08-20	0.1300	0.1400	0.1300	0.1400	0.000%	3	8,128	-85.714%
2025-08-14	0.1400	0.1400	0.1400	0.1400	+7.692%	1	8,130	-85.714%
2025-08-13	0.1300	0.1300	0.1300	0.1300	-13.333%	10	8,129	-84.615%
2025-08-11	0.1500	0.1500	0.1500	0.1500	-6.250%	183	8,129	-86.667%
2025-07-30	0.1600	0.1600	0.1600	0.1600	+6.667%	2	8,129	-87.500%
2025-07-24	0.1500	0.1500	0.1500	0.1500	+7.143%	10	8,127	-86.667%
2025-07-21	0.1400	0.1400	0.1400	0.1400	0.000%	2	8,127	-85.714%
2025-07-09	0.1200	0.1400	0.1200	0.1400	-12.500%	6	8,127	-85.714%
2025-07-07	0.1600	0.1600	0.1600	0.1600	+6.667%	1	8,127	-87.500%
2025-07-01	0.1500	0.1500	0.1500	0.1500	0.000%	1	8,148	-86.667%
2025-06-30	0.1700	0.1700	0.1500	0.1500	-6.250%	2	8,147	-86.667%
2025-06-27	0.1600	0.1600	0.1600	0.1600	-15.789%	15	8,145	-87.500%
2025-06-26	0.1900	0.1900	0.1900	0.1900	-5.000%	1	8,160	-89.474%
2025-06-12	0.2000	0.2000	0.2000	0.2000	+11.111%	10	8,159	-90.000%
2025-06-10	0.1800	0.1800	0.1800	0.1800	-14.286%	10	8,159	-88.889%
2025-06-06	0.2100	0.2100	0.2100	0.2100	0.000%	10	8,149	-90.476%
2025-06-03	0.2300	0.2300	0.2100	0.2100	+10.526%	8	8,150	-90.476%
2025-05-27	0.1900	0.1900	0.1900	0.1900	0.000%	600	8,150	-89.474%
2025-05-23	0.1900	0.1900	0.1900	0.1900	-9.524%	8	8,426	-89.474%
2025-05-22	0.2100	0.2100	0.2100	0.2100	+5.000%	3	8,426	-90.476%
2025-05-20	0.2000	0.2000	0.2000	0.2000	0.000%	6	8,426	-90.000%
2025-05-15	0.2100	0.2100	0.2000	0.2000	-4.762%	52	8,425	-90.000%
2025-05-14	0.2100	0.2100	0.2100	0.2100	-8.696%	3	8,423	-90.476%
2025-05-12	0.2200	0.2300	0.2200	0.2300	-4.167%	11	8,423	-91.304%
2025-05-09	0.2400	0.2400	0.2400	0.2400	+9.091%	20	8,431	-91.667%
2025-05-08	0.2200	0.2200	0.2200	0.2200	-4.348%	6	8,431	-90.909%
2025-05-07	0.2300	0.2300	0.2300	0.2300	0.000%	1	8,431	-91.304%
2025-05-06	0.2300	0.2300	0.2300	0.2300	0.000%	7	8,430	-91.304%
2025-05-05	0.2300	0.2300	0.2300	0.2300	-11.538%	3	8,430	-91.304%
2025-05-02	0.2700	0.2700	0.2500	0.2600	+4.000%	12	8,430	-92.308%
2025-05-01	0.2700	0.2700	0.2500	0.2500	-10.714%	115	8,429	-92.000%
2025-04-30	0.2800	0.2800	0.2800	0.2800	+3.704%	1	8,444	-92.857%
2025-04-29	0.2700	0.2700	0.2700	0.2700	+3.846%	184	8,443	-92.593%
2025-04-25	0.2600	0.2600	0.2600	0.2600	-10.345%	2	8,442	-92.308%
2025-04-24	0.2900	0.2900	0.2900	0.2900	0.000%	1	8,442	-93.103%
2025-04-23	0.3000	0.3000	0.2800	0.2900	-6.452%	491	8,442	-93.103%
2025-04-22	0.3200	0.3200	0.3100	0.3100	-8.824%	281	8,442	-93.548%
2025-04-21	0.3400	0.3400	0.3400	0.3400	0.000%	25	8,479	-94.118%
2025-04-17	0.3400	0.3400	0.3400	0.3400	-8.108%	1	8,454	-94.118%
2025-04-15	0.3700	0.3700	0.3700	0.3700	0.000%	6	8,454	-94.595%
2025-04-14	0.3700	0.3700	0.3700	0.3700	-2.632%	50	8,454	-94.595%
2025-04-11	0.3700	0.3800	0.3700	0.3800	-5.000%	6	8,454	-94.737%
2025-04-10	0.3800	0.4600	0.3800	0.4000	+8.108%	92	8,451	-95.000%
2025-04-09	0.5100	0.5200	0.3500	0.3700	-26.000%	500	8,451	-94.595%
2025-04-08	0.3800	0.5000	0.3800	0.5000	+16.279%	5	8,478	-96.000%
2025-04-07	0.3800	0.4300	0.3800	0.4300	+10.256%	32	8,480	-95.349%
2025-04-04	0.3500	0.3900	0.3400	0.3900	+21.875%	1,644	8,463	-94.872%
2025-04-03	0.3000	0.3300	0.3000	0.3200	+14.286%	511	8,025	-93.750%
2025-04-02	0.2700	0.2800	0.2700	0.2800	+7.692%	601	7,840	-92.857%
2025-03-27	0.2500	0.2600	0.2500	0.2600	+8.333%	6	7,374	-92.308%
2025-03-26	0.2300	0.2400	0.2300	0.2400	+4.348%	11	7,375	-91.667%
2025-03-25	0.2300	0.2300	0.2300	0.2300	0.000%	12	7,378	-91.304%
2025-03-24	0.2300	0.2300	0.2300	0.2300	-11.538%	5	7,373	-91.304%
2025-03-21	0.2600	0.2600	0.2600	0.2600	+4.000%	52	7,373	-92.308%
2025-03-20	0.2500	0.2500	0.2500	0.2500	0.000%	10	7,373	-92.000%
2025-03-19	0.2500	0.2500	0.2500	0.2500	-7.407%	2	7,373	-92.000%
2025-03-18	0.2700	0.2700	0.2700	0.2700	+8.000%	10	7,373	-92.593%
2025-03-17	0.2500	0.2500	0.2500	0.2500	-3.846%	20	7,373	-92.000%
2025-03-13	0.2600	0.2600	0.2600	0.2600	-7.143%	50	7,403	-92.308%
2025-03-12	0.3200	0.3200	0.2600	0.2800	-6.667%	801	7,403	-92.857%
2025-03-11	0.2500	0.3000	0.2500	0.3000	+3.448%	216	7,497	-93.333%
2025-03-10	0.2700	0.2900	0.2400	0.2900	+20.833%	732	7,687	-93.103%
2025-03-07	0.2400	0.2400	0.2400	0.2400	-7.692%	2	7,196	-91.667%
2025-03-05	0.2600	0.2600	0.2600	0.2600	-10.345%	7	7,195	-92.308%
2025-03-04	0.2900	0.2900	0.2900	0.2900	+20.833%	1	7,188	-93.103%
2025-03-03	0.2400	0.2400	0.2400	0.2400	-4.000%	3	7,187	-91.667%
2025-02-28	0.2500	0.2500	0.2500	0.2500	0.000%	30	7,184	-92.000%
2025-02-27	0.2500	0.2500	0.2500	0.2500	+8.696%	5	7,179	-92.000%
2025-02-26	0.2300	0.2300	0.2300	0.2300	-4.167%	10	7,179	-91.304%
2025-02-25	0.2400	0.2400	0.2400	0.2400	+4.348%	9	7,162	-91.667%
2025-02-24	0.2300	0.2300	0.2300	0.2300	-11.538%	10	7,162	-91.304%
2025-02-21	0.2800	0.2800	0.2600	0.2600	+36.842%	4	7,152	-92.308%
2025-02-19	0.1900	0.1900	0.1900	0.1900	0.000%	49	7,152	-89.474%