Dark

IP20270115P35
IP Jan 15 2027 35.00 Put (IP270115P00035000)
option OPRA

EOD

Sep 21, 2026

2.80-12.500%(-0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	2.7200	2.8500	2.7200	2.8000	-12.500%	4	871	0.000%
2026-09-18	3.3000	3.3000	3.2000	3.2000	-3.030%	18	870	-12.500%
2026-09-17	3.3000	3.3000	3.3000	3.3000	-5.714%	2	867	-15.152%
2026-09-15	3.5000	3.5000	3.5000	3.5000	+2.941%	15	867	-20.000%
2026-09-14	3.5000	3.5000	3.4000	3.4000	-2.857%	9	882	-17.647%
2026-09-10	3.5000	3.5000	3.5000	3.5000	+29.630%	10	891	-20.000%
2026-09-03	2.8700	2.8700	2.7000	2.7000	0.000%	34	901	+3.704%
2026-09-02	2.4000	2.7000	2.4000	2.7000	+54.286%	129	884	+3.704%
2026-08-27	1.7000	1.7500	1.7000	1.7500	+12.903%	19	855	+60.000%
2026-08-26	1.5000	1.5500	1.5000	1.5500	0.000%	103	836	+80.645%
2026-08-24	1.5500	1.5500	1.5500	1.5500	-24.390%	1	733	+80.645%
2026-08-17	1.8800	2.0500	1.7800	2.0500	+5.128%	20	733	+36.585%
2026-08-12	1.8500	1.9500	1.8500	1.9500	0.000%	2	733	+43.590%
2026-08-11	1.9500	1.9500	1.9500	1.9500	-9.302%	15	733	+43.590%
2026-08-07	2.1500	2.1500	2.1500	2.1500	+7.500%	61	718	+30.233%
2026-08-04	2.0000	2.0000	2.0000	2.0000	+8.108%	1	718	+40.000%
2026-07-28	1.8700	1.8700	1.8500	1.8500	-11.483%	2	718	+51.351%
2026-07-27	2.0500	2.0900	2.0500	2.0900	-34.688%	10	720	+33.971%
2026-07-24	3.2000	3.2000	3.2000	3.2000	-3.030%	5	715	-12.500%
2026-07-23	3.3000	3.3000	3.3000	3.3000	-2.941%	1	715	-15.152%
2026-07-13	3.3000	3.4000	3.3000	3.4000	+12.583%	89	714	-17.647%
2026-07-10	3.2500	3.2500	3.0200	3.0200	-8.485%	10	713	-7.285%
2026-07-07	3.1000	3.3500	2.8800	3.3000	+6.452%	931	713	-15.152%
2026-07-06	3.0000	3.1100	2.8900	3.1000	-3.125%	68	719	-9.677%
2026-07-02	3.3000	3.4000	3.1000	3.2000	0.000%	112	724	-12.500%
2026-06-26	3.1900	3.2100	3.1900	3.2000	+6.667%	5	724	-12.500%
2026-06-25	3.0000	3.2200	3.0000	3.0000	-20.635%	9	724	-6.667%
2026-06-18	3.7800	3.7800	3.7800	3.7800	-3.077%	1	725	-25.926%
2026-06-17	3.9000	3.9000	3.9000	3.9000	0.000%	2	725	-28.205%
2026-06-15	3.9000	3.9000	3.9000	3.9000	-28.440%	1	725	-28.205%
2026-06-05	5.4500	5.4500	5.4500	5.4500	+4.808%	1	725	-48.624%
2026-06-04	5.2000	5.2000	5.2000	5.2000	-29.539%	1	725	-46.154%
2026-05-20	7.4700	7.5000	7.3200	7.3800	+6.957%	27	724	-62.060%
2026-05-05	6.9000	6.9000	6.9000	6.9000	-4.959%	1	719	-59.420%
2026-05-04	7.2600	7.2600	7.2600	7.2600	-0.412%	1	719	-61.433%
2026-04-30	7.6700	8.0100	7.2900	7.2900	+7.364%	6	719	-61.591%
2026-04-27	6.7900	6.7900	6.7900	6.7900	+15.085%	5	714	-58.763%
2026-04-23	5.9000	5.9000	5.9000	5.9000	+34.091%	2	709	-52.542%
2026-04-20	4.4000	4.4000	4.4000	4.4000	+2.326%	22	707	-36.364%
2026-04-17	4.3000	4.3000	4.3000	4.3000	-8.511%	1	704	-34.884%
2026-04-16	4.7000	4.7000	4.7000	4.7000	+2.174%	10	704	-40.426%
2026-04-08	4.6000	4.6000	4.6000	4.6000	-19.298%	54	694	-39.130%
2026-04-07	5.7000	5.7000	5.7000	5.7000	+0.176%	20	642	-50.877%
2026-04-02	5.6900	5.6900	5.6900	5.6900	+16.122%	3	622	-50.791%
2026-03-25	4.9000	4.9000	4.9000	4.9000	-5.769%	20	622	-42.857%
2026-03-23	5.1000	5.2000	5.1000	5.2000	-13.333%	30	602	-46.154%
2026-03-20	6.0000	6.0000	6.0000	6.0000	0.000%	1	572	-53.333%
2026-03-19	6.0000	6.0000	6.0000	6.0000	+17.647%	3	571	-53.333%
2026-03-18	4.9000	5.1000	4.9000	5.1000	+13.333%	3	571	-45.098%
2026-03-13	4.3400	4.5000	4.3400	4.5000	-8.163%	3	568	-37.778%
2026-03-12	4.5500	4.9000	4.5500	4.9000	+32.432%	6	568	-42.857%
2026-03-11	3.7000	3.7000	3.7000	3.7000	-2.632%	1	563	-24.324%
2026-03-10	3.8000	3.8000	3.8000	3.8000	0.000%	3	562	-26.316%
2026-03-09	4.4000	4.4000	3.8000	3.8000	+11.765%	4	559	-26.316%
2026-03-06	3.4000	3.4000	3.4000	3.4000	+15.254%	1	561	-17.647%
2026-03-05	2.8000	2.9500	2.7000	2.9500	-1.667%	114	560	-5.085%
2026-03-03	3.0000	3.0000	3.0000	3.0000	+13.208%	2	448	-6.667%
2026-02-27	2.6000	2.6500	2.6000	2.6500	-8.621%	47	446	+5.660%
2026-02-26	2.5700	2.9000	2.5700	2.9000	+18.367%	4	399	-3.448%
2026-02-25	2.4500	2.4500	2.4500	2.4500	+8.407%	4	401	+14.286%
2026-02-24	2.2600	2.2600	2.2600	2.2600	+15.306%	1	401	+23.894%
2026-02-23	1.9600	1.9600	1.9600	1.9600	+35.172%	25	401	+42.857%
2026-02-19	1.4500	1.4500	1.4500	1.4500	0.000%	4	401	+93.103%
2026-02-18	1.4500	1.4500	1.4500	1.4500	-12.121%	10	399	+93.103%
2026-02-17	1.6500	1.6500	1.6500	1.6500	-28.261%	10	399	+69.697%
2026-02-05	2.4000	2.4000	2.3000	2.3000	+1.770%	60	399	+21.739%
2026-02-04	2.3000	2.3000	2.2600	2.2600	-23.390%	3	339	+23.894%
2026-02-03	2.9500	2.9500	2.9500	2.9500	-10.606%	2	337	-5.085%
2026-02-02	3.4000	3.4000	3.3000	3.3000	-2.941%	2	335	-15.152%
2026-01-30	3.3000	3.4000	3.3000	3.4000	-15.000%	22	334	-17.647%
2026-01-29	4.0000	4.0000	4.0000	4.0000	+40.351%	10	322	-30.000%
2026-01-27	2.8500	2.8500	2.8500	2.8500	+9.615%	2	312	-1.754%
2026-01-20	2.6000	2.6000	2.6000	2.6000	+4.000%	30	310	+7.692%
2026-01-15	2.5000	2.5000	2.5000	2.5000	-1.961%	1	280	+12.000%
2026-01-12	2.5500	2.5500	2.5500	2.5500	-5.556%	5	280	+9.804%
2026-01-09	2.7000	2.7000	2.7000	2.7000	-12.903%	2	280	+3.704%
2026-01-05	3.3000	3.3000	3.1000	3.1000	-11.429%	12	269	-9.677%
2025-12-29	3.5000	3.5000	3.5000	3.5000	0.000%	1	269	-20.000%
2025-12-22	3.5000	3.5000	3.5000	3.5000	-14.842%	1	268	-20.000%
2025-12-10	4.1300	4.1300	4.0100	4.1100	+4.580%	120	268	-31.873%
2025-12-09	3.9300	3.9300	3.9300	3.9300	+6.216%	25	159	-28.753%
2025-11-28	3.8000	3.8000	3.7000	3.7000	-23.077%	85	142	-24.324%
2025-11-17	4.5000	4.8100	4.5000	4.8100	-1.837%	2	65	-41.788%
2025-11-07	4.9000	4.9000	4.9000	4.9000	-2.000%	41	64	-42.857%
2025-11-03	5.0000	5.0000	5.0000	5.0000	+16.279%	1	24	-44.000%
2025-10-30	3.1000	4.3000	3.1000	4.3000	+99.074%	11	24	-34.884%
2025-10-09	2.1600	2.1600	2.1600	2.1600	-8.861%	2	13	+29.630%
2025-09-22	2.3700	2.3700	2.3700	2.3700	+3.043%	2	15	+18.143%
2025-09-08	2.3000	2.3000	2.3000	2.3000	+2.222%	1	15	+21.739%
2025-09-05	2.2500	2.2500	2.2500	2.2500	-8.907%	3	15	+24.444%
2025-08-04	2.4700	2.4700	2.4700	2.4700	-0.803%	5	15	+13.360%
2025-08-01	2.4900	2.4900	2.4900	2.4900	+66.000%	2	10	+12.450%
2025-07-29	1.5000	1.5000	1.5000	1.5000	+15.385%	2	8	+86.667%
2025-07-28	1.3000	1.3000	1.3000	1.3000	-49.612%	1	10	+115.385%
2025-06-25	2.5800	2.5800	2.5800	2.5800	-7.857%	2	9	+8.527%
2025-06-23	2.8000	2.8000	2.8000	2.8000	-6.667%	1	7	0.000%
2025-05-01	3.0000	3.0000	3.0000	3.0000	+4.530%	1	7	-6.667%
2025-04-29	2.8700	2.8700	2.8700	2.8700	-10.313%	1	6	-2.439%
2025-04-17	3.2000	3.2000	3.2000	3.2000	+100.000%	1	7	-12.500%
2025-03-27	1.6000	1.6000	1.6000	1.6000	-17.949%	1	7	+75.000%
2024-12-11	1.9500	1.9500	1.9500	1.9500	+12.717%	5	6	+43.590%
2024-11-05	1.7300	1.7300	1.7300	1.7300	-26.383%	1	6	+61.850%
2024-10-22	2.3500	2.3500	2.3500	2.3500	+1.732%	5	6	+19.149%
2024-10-18	2.3100	2.3100	2.3100	2.3100	0.000%	2	1	+21.212%