Dark

IP20260918P27.5
IP Sep 18 2026 27.50 Put (IP260918P00027500)
option OPRA

EOD

Jul 31, 2026

0.15000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1000	0.1500	0.1000	0.1500	0.000%	3	324	0.000%
2026-07-30	0.1500	0.1500	0.1500	0.1500	+36.364%	1	324	0.000%
2026-07-29	0.1100	0.1100	0.1100	0.1100	-71.053%	1	325	+36.364%
2026-07-27	0.3800	0.3800	0.3800	0.3800	+111.111%	1	325	-60.526%
2026-07-24	0.2500	0.2500	0.1800	0.1800	-10.000%	4	326	-16.667%
2026-07-23	0.4000	0.4000	0.2000	0.2000	-41.176%	2	327	-25.000%
2026-07-22	0.2500	0.3400	0.2500	0.3400	+3.030%	61	328	-55.882%
2026-07-21	0.2800	0.3500	0.2800	0.3300	-5.714%	10	277	-54.545%
2026-07-20	0.4500	0.4500	0.3300	0.3500	+40.000%	24	273	-57.143%
2026-07-17	0.2500	0.2500	0.2500	0.2500	-16.667%	1	253	-40.000%
2026-07-16	0.4500	0.4500	0.3000	0.3000	-14.286%	2	253	-50.000%
2026-07-15	0.4500	0.4500	0.2800	0.3500	-12.500%	12	252	-57.143%
2026-07-14	0.4000	0.4000	0.4000	0.4000	+17.647%	1	261	-62.500%
2026-07-13	0.3000	0.3400	0.3000	0.3400	-2.857%	3	260	-55.882%
2026-07-10	0.3000	0.3500	0.3000	0.3500	0.000%	3	259	-57.143%
2026-07-09	0.3500	0.3500	0.3500	0.3500	0.000%	20	261	-57.143%
2026-07-06	0.3500	0.3500	0.3500	0.3500	-7.895%	1	274	-57.143%
2026-07-02	0.3500	0.4000	0.3500	0.3800	+2.703%	3	274	-60.526%
2026-06-30	0.4000	0.4000	0.3700	0.3700	+5.714%	9	274	-59.459%
2026-06-26	0.3500	0.3500	0.3500	0.3500	+16.667%	3	271	-57.143%
2026-06-25	0.4000	0.4000	0.3000	0.3000	-14.286%	2	268	-50.000%
2026-06-24	0.3500	0.3500	0.3500	0.3500	-22.222%	61	267	-57.143%
2026-06-23	0.4500	0.4500	0.4500	0.4500	+25.000%	1	267	-66.667%
2026-06-22	0.4000	0.4000	0.3600	0.3600	-32.075%	12	267	-58.333%
2026-06-17	0.5300	0.5300	0.5300	0.5300	+6.000%	1	266	-71.698%
2026-06-16	0.6200	0.6200	0.5000	0.5000	+11.111%	23	266	-70.000%
2026-06-15	0.5900	0.5900	0.4500	0.4500	-35.714%	3	265	-66.667%
2026-06-12	0.7000	0.7000	0.7000	0.7000	-30.000%	3	268	-78.571%
2026-06-10	1.0000	1.0000	1.0000	1.0000	+6.383%	10	271	-85.000%
2026-06-09	1.0500	1.0500	0.9400	0.9400	-6.000%	8	265	-84.043%
2026-06-05	1.0000	1.0500	1.0000	1.0000	-16.667%	12	268	-85.000%
2026-06-03	1.1500	1.2000	1.0500	1.2000	+20.000%	38	279	-87.500%
2026-06-02	1.2800	1.2800	1.0000	1.0000	-21.260%	11	283	-85.000%
2026-06-01	1.2500	1.2700	1.2500	1.2700	-10.563%	2	285	-88.189%
2026-05-28	1.4200	1.4200	1.4200	1.4200	+5.185%	10	285	-89.437%
2026-05-27	1.4000	1.4000	1.3000	1.3500	-10.000%	6	285	-88.889%
2026-05-26	1.5500	1.5500	1.5000	1.5000	-11.765%	36	288	-90.000%
2026-05-22	1.7000	1.7000	1.7000	1.7000	+6.250%	1	321	-91.176%
2026-05-21	1.9000	1.9000	1.6000	1.6000	-17.949%	5	321	-90.625%
2026-05-20	2.1900	2.1900	1.9500	1.9500	-17.722%	13	321	-92.308%
2026-05-19	2.1000	2.4000	2.1000	2.3700	+18.500%	75	289	-93.671%
2026-05-18	2.0000	2.0000	2.0000	2.0000	-4.762%	1	289	-92.500%
2026-05-15	2.0000	2.1000	1.9400	2.1000	+28.049%	22	289	-92.857%
2026-05-14	1.6500	1.6500	1.6000	1.6400	+13.103%	23	294	-90.854%
2026-05-13	1.4500	1.4500	1.4000	1.4500	-9.375%	3	288	-89.655%
2026-05-11	1.6000	1.6000	1.5000	1.6000	+17.647%	43	288	-90.625%
2026-05-07	1.5000	1.5000	1.3600	1.3600	-8.108%	6	293	-88.971%
2026-05-06	1.4800	1.4800	1.4800	1.4800	-20.000%	1	295	-89.865%
2026-05-05	1.8500	1.8500	1.7500	1.8500	-5.128%	72	295	-91.892%
2026-05-04	1.9500	1.9500	1.9500	1.9500	-2.985%	10	336	-92.308%
2026-05-01	2.1000	2.4000	2.0100	2.0100	-16.250%	16	334	-92.537%
2026-04-30	2.4000	2.6000	2.1500	2.4000	+45.455%	47	334	-93.750%
2026-04-29	1.6500	1.6500	1.6500	1.6500	-15.385%	1	333	-90.909%
2026-04-28	1.9500	1.9500	1.9500	1.9500	+8.333%	1	334	-92.308%
2026-04-27	1.8000	1.8000	1.8000	1.8000	-7.692%	1	333	-91.667%
2026-04-24	1.8500	1.9500	1.8000	1.9500	+18.182%	38	333	-92.308%
2026-04-23	1.6500	1.6500	1.6500	1.6500	+3.125%	1	295	-90.909%
2026-04-22	1.5500	1.6000	1.5500	1.6000	+45.455%	2	294	-90.625%
2026-04-21	1.0000	1.1000	1.0000	1.1000	+10.000%	3	293	-86.364%
2026-04-20	1.0000	1.0000	1.0000	1.0000	0.000%	5	293	-85.000%
2026-04-17	1.0000	1.0000	1.0000	1.0000	-21.260%	2	293	-85.000%
2026-04-14	1.2700	1.2700	1.2700	1.2700	+1.600%	1	295	-88.189%
2026-04-08	1.3000	1.3000	1.2500	1.2500	-19.355%	4	304	-88.000%
2026-04-06	1.5500	1.6000	1.5000	1.5500	-6.061%	38	301	-90.323%
2026-04-02	1.6500	1.7500	1.6500	1.6500	+10.000%	34	229	-90.909%
2026-04-01	1.5000	1.5000	1.5000	1.5000	+3.448%	49	229	-90.000%
2026-03-31	1.4500	1.4500	1.4500	1.4500	-6.452%	2	180	-89.655%
2026-03-30	1.5000	1.5500	1.5000	1.5500	+6.897%	55	178	-90.323%
2026-03-27	1.5000	1.5000	1.4500	1.4500	0.000%	23	127	-89.655%
2026-03-26	1.4500	1.4500	1.4500	1.4500	+9.848%	17	107	-89.655%
2026-03-25	1.4000	1.4000	1.3000	1.3200	-12.000%	4	90	-88.636%
2026-03-24	1.5000	1.5000	1.5000	1.5000	+3.448%	11	86	-90.000%
2026-03-23	1.5000	1.5000	1.4500	1.4500	-25.641%	19	76	-89.655%
2026-03-20	1.8500	1.9500	1.8500	1.9500	+5.405%	31	58	-92.308%
2026-03-19	1.8500	1.8500	1.8500	1.8500	-12.736%	1	35	-91.892%
2026-03-17	2.1200	2.1200	2.1200	2.1200	+70.968%	5	35	-92.925%
2026-03-13	1.2400	1.2400	1.2400	1.2400	+3.333%	10	30	-87.903%
2026-03-09	1.1000	1.2000	1.1000	1.2000	+200.000%	14	25	-87.500%
2026-02-12	0.4000	0.4000	0.4000	0.4000	+5.263%	1	21	-62.500%
2026-02-06	0.6500	0.6500	0.3800	0.3800	-41.538%	2	21	-60.526%
2026-02-03	0.4500	0.6800	0.4500	0.6500	-18.750%	5	21	-76.923%
2026-01-30	0.8000	0.8000	0.8000	0.8000	+12.676%	1	19	-81.250%
2026-01-27	0.9200	0.9200	0.7100	0.7100	-11.250%	4	18	-78.873%
2026-01-16	0.8000	0.8000	0.8000	0.8000	+14.286%	1	18	-81.250%
2026-01-13	0.7000	0.7000	0.7000	0.7000	-9.091%	3	18	-78.571%
2026-01-12	0.7700	0.7700	0.7700	0.7700	-26.667%	1	15	-80.519%
2026-01-06	1.0500	1.0500	1.0500	1.0500	+23.529%	1	14	-85.714%
2026-01-02	0.8500	0.8500	0.8500	0.8500	-37.037%	3	14	-82.353%
2025-12-02	1.3500	1.3500	1.3500	1.3500	-22.857%	1	11	-88.889%
2025-11-04	1.7500	1.7500	1.7500	1.7500	+157.353%	1	11	-91.429%
2025-09-22	0.6800	0.6800	0.6800	0.6800	0.000%	10	10	-77.941%