Dark

IP20270115P30
IP Jan 15 2027 30.00 Put (IP270115P00030000)
option OPRA

EOD

Sep 21, 2026

1.10-18.519%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.1000	1.1000	1.1000	1.1000	-18.519%	1	557	0.000%
2026-09-17	1.3500	1.3500	1.3500	1.3500	-3.571%	1	557	-18.519%
2026-09-16	1.3800	1.4000	1.3800	1.4000	0.000%	2	557	-21.429%
2026-09-14	1.3800	1.4000	1.3800	1.4000	-3.448%	13	556	-21.429%
2026-09-11	1.4500	1.4500	1.4500	1.4500	0.000%	1	549	-24.138%
2026-09-10	1.4500	1.4500	1.4500	1.4500	+26.087%	3	549	-24.138%
2026-09-09	1.0500	1.1500	1.0500	1.1500	+6.481%	22	547	-4.348%
2026-09-03	1.1200	1.1200	1.0800	1.0800	-1.818%	53	548	+1.852%
2026-09-01	1.0500	1.1000	1.0500	1.1000	+27.907%	3	571	0.000%
2026-08-31	0.8600	0.8600	0.8600	0.8600	+32.308%	2	570	+27.907%
2026-08-26	0.6500	0.6500	0.6500	0.6500	-31.579%	7	568	+69.231%
2026-08-13	0.8800	0.9500	0.7500	0.9500	-5.000%	56	568	+15.789%
2026-08-07	1.0000	1.0000	1.0000	1.0000	0.000%	10	571	+10.000%
2026-08-06	1.0000	1.0000	1.0000	1.0000	-13.043%	5	581	+10.000%
2026-07-31	1.1500	1.1500	1.1500	1.1500	+21.053%	2	576	-4.348%
2026-07-27	0.9700	0.9700	0.9500	0.9500	-9.524%	6	574	+15.789%
2026-07-24	1.0500	1.0500	1.0500	1.0500	-36.364%	26	568	+4.762%
2026-07-22	1.6500	1.6500	1.6500	1.6500	-10.811%	1	568	-33.333%
2026-07-21	1.8300	1.8500	1.8300	1.8500	+13.497%	4,525	568	-40.541%
2026-07-15	1.6300	1.6300	1.6300	1.6300	-14.211%	3	5,068	-32.515%
2026-07-14	2.3500	2.3500	1.9000	1.9000	+25.000%	5	5,065	-42.105%
2026-07-13	1.5200	1.5200	1.5200	1.5200	-1.935%	4	5,062	-27.632%
2026-07-06	1.5500	1.5500	1.5500	1.5500	0.000%	200	5,066	-29.032%
2026-07-02	1.5500	1.5500	1.5500	1.5500	-3.125%	1	5,128	-29.032%
2026-07-01	1.6000	1.6000	1.6000	1.6000	+5.960%	4	5,128	-31.250%
2026-06-25	1.5500	1.5500	1.5100	1.5100	-24.500%	12	5,132	-27.152%
2026-06-22	2.0000	2.0000	2.0000	2.0000	+5.263%	35	5,122	-45.000%
2026-06-18	1.9000	1.9000	1.9000	1.9000	-9.524%	2	5,093	-42.105%
2026-06-17	2.1000	2.1000	2.1000	2.1000	+7.143%	4	5,093	-47.619%
2026-06-15	1.9600	1.9600	1.9600	1.9600	-40.244%	1	5,093	-43.878%
2026-06-11	3.2800	3.2800	3.2800	3.2800	+9.333%	2	5,092	-66.463%
2026-06-05	3.0000	3.0000	3.0000	3.0000	+15.385%	6	5,090	-63.333%
2026-05-29	2.6000	2.6000	2.6000	2.6000	-18.750%	1,500	5,096	-57.692%
2026-05-28	3.2000	3.2000	3.2000	3.2000	-15.789%	2	3,596	-65.625%
2026-05-22	3.8000	3.8000	3.8000	3.8000	-18.280%	1	3,598	-71.053%
2026-05-19	4.6500	4.6500	4.6500	4.6500	+7.639%	1	3,599	-76.344%
2026-05-18	4.3200	4.3200	4.3200	4.3200	-1.595%	1	3,598	-74.537%
2026-05-15	4.3900	4.3900	4.3900	4.3900	+18.649%	1	3,598	-74.943%
2026-05-12	3.7000	3.7000	3.7000	3.7000	+2.778%	1	3,596	-70.270%
2026-05-07	3.6000	3.6000	3.6000	3.6000	-10.000%	1	3,595	-69.444%
2026-05-04	4.0000	4.0000	4.0000	4.0000	-2.439%	100	3,596	-72.500%
2026-05-01	4.5000	4.6500	4.0000	4.1000	-8.889%	138	3,371	-73.171%
2026-04-30	4.5000	4.6000	4.2000	4.5000	+16.580%	42	3,371	-75.556%
2026-04-28	3.7000	3.8600	3.7000	3.8600	+4.324%	9	3,364	-71.503%
2026-04-27	3.7600	4.0000	3.7000	3.7000	+8.824%	19	3,359	-70.270%
2026-04-23	3.4000	3.4000	3.4000	3.4000	-2.857%	3	3,346	-67.647%
2026-04-22	3.2700	3.5000	3.2700	3.5000	+37.255%	62	3,346	-68.571%
2026-04-17	2.5000	2.5500	2.5000	2.5500	+2.000%	23	3,346	-56.863%
2026-04-10	2.5700	2.5700	2.5000	2.5000	-21.875%	3,004	3,325	-56.000%
2026-04-02	3.0000	3.3700	3.0000	3.2000	+11.111%	42	302	-65.625%
2026-03-27	2.8800	2.8800	2.8800	2.8800	-0.690%	4	302	-61.806%
2026-03-26	2.9000	2.9000	2.9000	2.9000	-4.290%	30	298	-62.069%
2026-03-23	2.8000	3.0300	2.8000	3.0300	-18.108%	11	291	-63.696%
2026-03-20	3.5000	3.7000	3.5000	3.7000	+42.308%	3	281	-70.270%
2026-03-13	2.6000	2.6000	2.6000	2.6000	+30.000%	1	280	-57.692%
2026-03-09	2.0000	2.0000	2.0000	2.0000	-2.439%	5	280	-45.000%
2026-03-03	1.4000	2.0500	1.4000	2.0500	+57.692%	12	280	-46.341%
2026-03-02	1.3000	1.3000	1.3000	1.3000	-7.143%	1	289	-15.385%
2026-02-27	1.4000	1.4000	1.4000	1.4000	0.000%	6	289	-21.429%
2026-02-26	1.4000	1.4000	1.4000	1.4000	+3.704%	7	283	-21.429%
2026-02-25	1.4500	1.4500	1.3500	1.3500	+17.391%	4	282	-18.519%
2026-02-23	1.1900	1.1900	1.0500	1.1500	-14.815%	52	282	-4.348%
2026-02-05	1.3500	1.3500	1.3500	1.3500	-27.027%	15	280	-18.519%
2026-01-30	1.8500	1.8500	1.8500	1.8500	-11.905%	6	295	-40.541%
2026-01-29	2.0500	2.1000	2.0500	2.1000	+23.529%	11	295	-47.619%
2026-01-20	1.7000	1.7000	1.7000	1.7000	+17.241%	95	295	-35.294%
2026-01-16	1.4000	1.4500	1.4000	1.4500	+11.538%	6	216	-24.138%
2026-01-15	1.4000	1.4000	1.3000	1.3000	-20.732%	2	216	-15.385%
2026-01-05	1.6400	1.6400	1.6400	1.6400	-30.508%	5	221	-32.927%
2025-12-10	2.2500	2.3700	2.2500	2.3600	-2.075%	106	221	-53.390%
2025-12-09	2.4100	2.4100	2.4100	2.4100	+20.500%	50	116	-54.357%
2025-11-28	2.0000	2.0000	2.0000	2.0000	-9.091%	1	66	-45.000%
2025-11-26	2.2000	2.3000	2.2000	2.2000	-26.667%	36	35	-50.000%
2025-11-19	3.0000	3.0000	3.0000	3.0000	+12.782%	1	35	-63.333%
2025-11-17	2.6600	2.6600	2.6600	2.6600	-11.333%	1	34	-58.647%
2025-11-04	3.0000	3.0000	3.0000	3.0000	+13.208%	5	34	-63.333%
2025-11-03	2.6500	2.6500	2.6500	2.6500	+6.000%	10	19	-58.491%
2025-10-30	2.5000	2.5500	2.5000	2.5000	+66.667%	12	19	-56.000%
2025-10-14	1.5000	1.5000	1.5000	1.5000	+20.000%	4	7	-26.667%
2025-09-09	1.2500	1.2500	1.2500	1.2500	-31.694%	2	3	-12.000%
2025-05-05	1.8300	1.8300	1.8300	1.8300	0.000%	1	1	-39.891%