Dark

F20270115P8
F Jan 15 2027 8.00 Put (F270115P00008000)
option OPRA

Inactive

Aug 4, 2026

0.0600-25.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0600	0.0600	0.0600	0.0600	-25.000%	1	2,513	0.000%
2026-07-23	0.0800	0.0800	0.0800	0.0800	+14.286%	5	2,512	-25.000%
2026-07-21	0.0700	0.0700	0.0700	0.0700	-41.667%	2,500	2,507	-14.286%
2026-06-12	0.2700	0.2700	0.1200	0.1200	+20.000%	2	7	-50.000%
2026-06-03	0.1000	0.1000	0.1000	0.1000	-90.654%	6	6	-40.000%
2025-02-14	1.0800	1.0900	1.0600	1.0700	-2.727%	27,120	53,207	-94.393%
2025-02-13	1.1300	1.1300	1.0800	1.1000	-6.780%	1,555	53,207	-94.545%
2025-02-12	1.2300	1.2300	1.1300	1.1800	+2.609%	49	51,793	-94.915%
2025-02-11	1.1600	1.1800	1.1300	1.1500	-2.542%	63	51,772	-94.783%
2025-02-10	1.1200	1.2000	1.1200	1.1800	+4.425%	39	51,713	-94.915%
2025-02-07	1.1500	1.1900	1.1200	1.1300	-1.739%	8,232	51,675	-94.690%
2025-02-06	1.0800	1.1500	1.0000	1.1500	+23.656%	630	47,571	-94.783%
2025-02-05	0.8600	0.9300	0.8600	0.9300	+5.682%	3,650	46,963	-93.548%
2025-02-04	0.9000	0.9000	0.8800	0.8800	-7.368%	48	44,307	-93.182%
2025-02-03	1.0100	1.0600	0.9500	0.9500	+3.261%	186	44,269	-93.684%
2025-01-31	0.8600	0.9200	0.8600	0.9200	0.000%	554	44,084	-93.478%
2025-01-30	0.8600	0.9200	0.8500	0.9200	+2.222%	451	44,007	-93.478%
2025-01-29	0.9200	0.9500	0.8800	0.9000	-2.174%	78	43,994	-93.333%
2025-01-28	0.9100	0.9500	0.8800	0.9200	+5.747%	103	44,047	-93.478%
2025-01-27	0.8700	0.8700	0.8700	0.8700	-2.247%	1	44,001	-93.103%
2025-01-24	0.8600	0.9000	0.8600	0.8900	-1.111%	5,208	44,001	-93.258%
2025-01-23	0.9000	0.9000	0.9000	0.9000	-1.099%	2	43,067	-93.333%
2025-01-22	0.8900	0.9100	0.8900	0.9100	+9.639%	18	43,069	-93.407%
2025-01-21	0.8300	0.8400	0.8000	0.8300	-13.542%	17	43,051	-92.771%
2025-01-16	0.9600	0.9600	0.9600	0.9600	-4.000%	1	43,039	-93.750%
2025-01-15	1.0000	1.0000	0.9400	1.0000	-4.762%	236	43,038	-94.000%
2025-01-14	1.0400	1.0500	1.0200	1.0500	-1.869%	4,008	43,258	-94.286%
2025-01-13	1.0900	1.1000	1.0700	1.0700	+0.943%	218	40,013	-94.393%
2025-01-10	1.1000	1.1000	1.0200	1.0600	-1.852%	114	39,796	-94.340%
2025-01-08	1.1000	1.1200	1.0600	1.0800	+1.887%	10,048	29,703	-94.444%
2025-01-07	1.0400	1.0600	1.0000	1.0600	+6.000%	254	29,703	-94.340%
2025-01-06	0.9800	1.1100	0.9700	1.0000	+1.010%	2,493	29,464	-94.000%
2025-01-03	1.0900	1.0900	0.9900	0.9900	-6.604%	110	29,466	-93.939%
2025-01-02	1.0000	1.1100	1.0000	1.0600	+6.000%	2,246	29,411	-94.340%
2024-12-31	1.0300	1.0500	1.0000	1.0000	-0.990%	15	27,150	-94.000%
2024-12-30	1.0500	1.0500	0.9900	1.0100	+2.020%	210	27,150	-94.059%
2024-12-27	1.0000	1.0000	0.9300	0.9900	-1.000%	6	26,940	-93.939%
2024-12-26	0.9800	1.0000	0.9500	1.0000	-1.961%	46	26,939	-94.000%
2024-12-24	1.0200	1.0200	1.0200	1.0200	-1.923%	2	26,921	-94.118%
2024-12-23	1.0500	1.0600	1.0200	1.0400	+1.961%	124	26,921	-94.231%
2024-12-20	1.0200	1.1000	1.0200	1.0200	-2.857%	8	26,803	-94.118%
2024-12-19	1.0300	1.0500	1.0300	1.0500	-4.545%	7	26,795	-94.286%
2024-12-18	1.0400	1.1200	1.0300	1.1000	+7.843%	25	26,788	-94.545%
2024-12-17	1.0600	1.1200	0.9800	1.0200	-0.971%	2,034	26,773	-94.118%
2024-12-16	1.0000	1.0400	0.8200	1.0300	+13.187%	4,060	24,739	-94.175%
2024-12-13	0.9700	0.9700	0.9100	0.9100	-2.151%	24	20,684	-93.407%
2024-12-12	0.9900	0.9900	0.9300	0.9300	+2.198%	2	20,674	-93.548%
2024-12-11	0.9100	0.9100	0.9100	0.9100	+5.814%	1	20,674	-93.407%
2024-12-10	0.8600	0.8600	0.8600	0.8600	0.000%	2	20,671	-93.023%
2024-12-09	0.8600	0.8600	0.8600	0.8600	-2.273%	1	20,669	-93.023%
2024-12-06	0.8800	0.8800	0.8800	0.8800	-7.368%	4	20,668	-93.182%
2024-12-05	0.9700	0.9700	0.9200	0.9500	+15.854%	7	20,666	-93.684%
2024-12-04	0.8200	0.8200	0.8200	0.8200	-1.205%	5	20,661	-92.683%
2024-12-03	0.8500	0.8500	0.8300	0.8300	+5.063%	2	20,656	-92.771%
2024-12-02	0.7900	0.7900	0.7900	0.7900	-4.819%	1	20,654	-92.405%
2024-11-29	0.8300	0.8300	0.8300	0.8300	+2.469%	1,000	20,653	-92.771%
2024-11-27	0.8300	0.8300	0.8100	0.8100	-1.220%	21	20,652	-92.593%
2024-11-26	0.8000	0.8200	0.8000	0.8200	+6.494%	49	20,652	-92.683%
2024-11-25	0.7400	0.7700	0.7400	0.7700	-4.938%	22	20,629	-92.208%
2024-11-22	0.8100	0.8600	0.7800	0.8100	-8.989%	416	20,631	-92.593%
2024-11-21	0.9000	0.9000	0.8800	0.8900	-3.261%	6	20,426	-93.258%
2024-11-20	0.8600	0.9300	0.8500	0.9200	+12.195%	13,019	20,421	-93.478%
2024-11-19	0.8100	0.8200	0.7800	0.8200	+6.494%	11	7,409	-92.683%
2024-11-18	0.7700	0.7700	0.7700	0.7700	-2.532%	10	7,398	-92.208%
2024-11-15	0.8000	0.8000	0.7900	0.7900	-1.250%	366	7,388	-92.405%
2024-11-14	0.8000	0.8000	0.7800	0.8000	0.000%	281	7,206	-92.500%
2024-11-13	0.8000	0.8100	0.8000	0.8000	+3.896%	289	6,925	-92.500%
2024-11-12	0.8200	0.8200	0.7700	0.7700	+1.316%	2	6,641	-92.208%
2024-11-11	0.7600	0.7600	0.7600	0.7600	-11.628%	2	6,639	-92.105%
2024-11-08	0.8600	0.8600	0.8600	0.8600	0.000%	48	6,637	-93.023%
2024-11-07	0.8500	0.8600	0.8500	0.8600	-4.444%	6	6,647	-93.023%
2024-11-06	0.9000	0.9000	0.9000	0.9000	-8.163%	3	6,651	-93.333%
2024-11-05	0.9800	0.9800	0.9800	0.9800	+3.158%	1	6,654	-93.878%
2024-11-04	0.9500	0.9500	0.9500	0.9500	-11.215%	2	6,653	-93.684%
2024-10-31	1.0000	1.0700	1.0000	1.0700	+7.000%	38	6,655	-94.393%
2024-10-30	1.0500	1.0500	0.9400	1.0000	-1.961%	1,674	6,617	-94.000%
2024-10-29	1.0500	1.0500	0.9900	1.0200	+21.429%	72	4,943	-94.118%
2024-10-28	0.8400	0.8400	0.8400	0.8400	-6.667%	2	4,873	-92.857%
2024-10-24	0.9000	0.9000	0.9000	0.9000	+1.124%	2	4,871	-93.333%
2024-10-22	0.8900	0.8900	0.8900	0.8900	-2.198%	10	4,869	-93.258%
2024-10-21	0.8900	0.9100	0.8900	0.9100	+82.000%	11	4,879	-93.407%
2024-10-18	0.5000	0.5000	0.5000	0.5000	-45.652%	2	4,868	-88.000%
2024-10-15	0.9200	0.9200	0.9200	0.9200	0.000%	4	4,868	-93.478%
2024-10-14	0.5200	0.9200	0.5200	0.9200	-7.071%	4	4,872	-93.478%
2024-10-11	0.9900	0.9900	0.9900	0.9900	-8.333%	2	4,868	-93.939%
2024-10-07	1.0100	1.0800	1.0100	1.0800	+9.091%	8	4,867	-94.444%
2024-10-04	0.9900	0.9900	0.9900	0.9900	-5.714%	9,600	4,867	-93.939%
2024-10-03	1.0500	1.0500	1.0500	1.0500	0.000%	5	67	-94.286%
2024-10-02	1.0000	1.0500	1.0000	1.0500	+5.000%	2	62	-94.286%
2024-09-30	1.0200	1.0200	0.5300	1.0000	-5.660%	40	60	-94.000%
2024-09-25	1.0600	1.0600	1.0600	1.0600	+3.922%	1	20	-94.340%
2024-09-24	0.9700	1.0200	0.9200	1.0200	+5.155%	3	19	-94.118%
2024-09-23	0.9700	0.9700	0.9700	0.9700	+12.791%	2	18	-93.814%
2024-09-20	0.9600	1.0000	0.8600	0.8600	-12.245%	14	16	-93.023%
2024-09-18	0.9800	0.9800	0.8900	0.9800	-2.000%	4	12	-93.878%
2024-09-17	0.9500	1.0000	0.9500	1.0000	0.000%	11	11	-94.000%