Dark

NOW20270115P100
NOW Jan 15 2027 100.00 Put (NOW270115P00100000)
option OPRA

EOD

Sep 2, 2026

3.60+12.500%(+0.40)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	3.2900	3.6300	3.2900	3.6000	+12.500%	49	6,477	0.000%
2026-09-01	2.2700	3.2000	2.2700	3.2000	+19.403%	1,714	6,480	+12.500%
2026-08-31	3.0000	3.0300	2.6000	2.6800	-12.131%	123	7,482	+34.328%
2026-08-28	3.5300	3.5300	3.0000	3.0500	-19.737%	83	7,564	+18.033%
2026-08-27	4.2500	4.2500	3.7000	3.8000	-31.284%	69	7,600	-5.263%
2026-08-26	6.0800	6.0800	5.5000	5.5300	+1.468%	58	7,616	-34.901%
2026-08-25	5.4000	5.4500	5.3200	5.4500	+5.825%	9	7,582	-33.945%
2026-08-24	5.2000	5.3000	5.0500	5.1500	-1.905%	258	7,581	-30.097%
2026-08-21	5.1400	5.2500	4.9000	5.2500	+5.000%	51	7,794	-31.429%
2026-08-20	5.2000	5.4500	4.9000	5.0000	-7.407%	36	7,791	-28.000%
2026-08-19	6.1500	6.1500	5.1700	5.4000	-22.302%	84	7,806	-33.333%
2026-08-18	6.9000	6.9800	6.5800	6.9500	-6.081%	1,627	7,851	-48.201%
2026-08-17	6.4500	7.5500	6.4500	7.4000	+21.311%	465	7,531	-51.351%
2026-08-14	6.6200	6.8500	6.0100	6.1000	-0.651%	27	7,451	-40.984%
2026-08-13	6.2500	6.8500	6.1400	6.1400	-7.669%	579	7,444	-41.368%
2026-08-12	6.5000	7.0000	6.5000	6.6500	+3.906%	25	7,947	-45.865%
2026-08-11	6.4500	6.6500	6.2900	6.4000	-3.030%	57	7,931	-43.750%
2026-08-10	7.2700	7.2900	6.5900	6.6000	-9.589%	99	7,979	-45.455%
2026-08-07	8.0000	8.0000	7.2500	7.3000	-21.081%	73	7,991	-50.685%
2026-08-06	10.2800	10.2800	9.2500	9.2500	-2.013%	89	8,028	-61.081%
2026-08-05	9.1700	9.6500	9.1700	9.4400	-0.106%	46	8,023	-61.864%
2026-08-04	10.2000	10.5600	9.3500	9.4500	-8.252%	213	8,029	-61.905%
2026-08-03	9.3400	10.3000	9.2800	10.3000	-6.787%	24	7,833	-65.049%
2026-07-31	11.5000	11.5000	11.0500	11.0500	-4.329%	2	7,832	-67.421%
2026-07-30	11.9600	12.9100	11.5500	11.5500	+19.195%	438	7,833	-68.831%
2026-07-29	10.6500	10.7800	9.3000	9.6900	-15.371%	114	8,164	-62.848%
2026-07-28	12.6500	12.6500	10.7900	11.4500	-11.583%	84	8,176	-68.559%
2026-07-27	13.9900	14.2000	12.2000	12.9500	-17.778%	66	8,200	-72.201%
2026-07-24	16.8000	16.9500	15.7500	15.7500	-13.934%	27	8,240	-77.143%
2026-07-23	16.0000	18.3000	16.0000	18.3000	+1.667%	28	8,231	-80.328%
2026-07-22	15.5500	18.2500	15.5500	18.0000	+16.129%	73	8,214	-80.000%
2026-07-21	14.9500	15.6500	14.6000	15.5000	+7.118%	931	8,188	-76.774%
2026-07-20	15.9400	17.1500	14.3700	14.4700	-4.928%	108	7,453	-75.121%
2026-07-17	14.9600	15.2500	14.8000	15.2200	+3.537%	14	7,486	-76.347%
2026-07-16	15.2000	16.6000	14.3600	14.7000	+1.379%	41	7,493	-75.510%
2026-07-15	14.2800	14.5000	14.0900	14.5000	-3.654%	10	7,486	-75.172%
2026-07-14	15.0500	15.0500	14.3500	15.0500	+22.358%	19	7,488	-76.080%
2026-07-13	12.8000	13.1000	12.3000	12.3000	-11.954%	39	7,473	-70.732%
2026-07-10	13.0000	14.0500	13.0000	13.9700	+0.866%	7	7,504	-74.230%
2026-07-09	15.3500	15.3500	13.8500	13.8500	-2.807%	2	7,501	-74.007%
2026-07-08	14.2500	14.2500	14.2500	14.2500	+10.895%	1	7,501	-74.737%
2026-07-07	13.7000	13.7000	12.7200	12.8500	-4.815%	35	7,502	-71.984%
2026-07-06	13.8300	14.7700	13.0800	13.5000	-6.897%	21	7,528	-73.333%
2026-07-02	14.5400	15.0000	14.2500	14.5000	+0.346%	12	7,543	-75.172%
2026-07-01	15.3500	15.5000	14.4500	14.4500	-15.988%	13	7,543	-75.087%
2026-06-30	17.6800	17.6800	17.2000	17.2000	+0.998%	16	7,541	-79.070%
2026-06-29	16.2000	17.0300	16.2000	17.0300	-4.487%	16	7,536	-78.861%
2026-06-26	18.7100	18.7100	17.8300	17.8300	-16.682%	29	7,532	-79.809%
2026-06-25	20.7000	21.7000	20.7000	21.4000	+9.017%	133	7,513	-83.178%
2026-06-24	19.2000	19.6300	19.0500	19.6300	+5.538%	7	7,617	-81.661%
2026-06-23	18.6000	18.6000	18.6000	18.6000	-8.824%	7	7,614	-80.645%
2026-06-22	19.2000	20.4000	18.7400	20.4000	+6.806%	33	7,614	-82.353%
2026-06-18	20.0000	20.6900	19.0000	19.1000	+1.326%	58	7,630	-81.152%
2026-06-17	17.7000	18.8500	17.0400	18.8500	+10.882%	15	7,630	-80.902%
2026-06-16	16.8000	17.1000	16.7000	17.0000	+3.659%	24	7,630	-78.824%
2026-06-15	15.9900	16.4000	15.5000	16.4000	-4.373%	235	7,412	-78.049%
2026-06-12	18.2800	18.5000	17.1500	17.1500	+0.882%	328	7,412	-79.009%
2026-06-11	17.3800	17.5100	16.7200	17.0000	+6.250%	59	7,412	-78.824%
2026-06-10	15.8000	16.2000	15.2000	16.0000	-1.356%	10	7,400	-77.500%
2026-06-09	15.3000	17.2600	15.0000	16.2200	+15.857%	65	7,402	-77.805%
2026-06-08	14.2800	14.3000	14.0000	14.0000	-4.110%	29	7,387	-74.286%
2026-06-05	13.3500	15.0000	13.2500	14.6000	+14.961%	132	7,406	-75.342%
2026-06-04	12.5000	12.9000	12.3000	12.7000	-5.224%	33	7,476	-71.654%
2026-06-03	12.1100	13.4000	12.1100	13.4000	+17.544%	72	7,479	-73.134%
2026-06-02	10.8300	12.1300	10.8300	11.4000	+9.932%	99	7,476	-68.421%
2026-06-01	10.0000	11.0000	9.6000	10.3700	-13.583%	799	7,490	-65.284%
2026-05-29	11.9100	12.9000	11.8000	12.0000	-18.919%	369	7,270	-70.000%
2026-05-28	15.8500	16.0000	14.6000	14.8000	-14.747%	104	7,118	-75.676%
2026-05-27	17.3000	17.3600	16.5000	17.3600	-3.017%	23	7,054	-79.263%
2026-05-26	15.4000	18.3000	15.4000	17.9000	+3.648%	284	7,056	-79.888%
2026-05-22	16.9700	17.7500	16.4100	17.2700	-4.056%	481	6,959	-79.155%
2026-05-21	18.4000	19.0000	17.7500	18.0000	+4.046%	539	6,647	-80.000%
2026-05-20	18.0000	18.4300	17.3000	17.3000	-1.143%	67	6,647	-79.191%
2026-05-19	16.2000	17.5000	15.2000	17.5000	+4.167%	151	6,068	-79.429%
2026-05-18	18.5000	18.5000	16.7500	16.8000	-15.365%	103	6,068	-78.571%
2026-05-15	20.5400	20.5400	19.4000	19.8500	-7.674%	152	6,068	-81.864%
2026-05-14	23.3500	24.1000	21.1000	21.5000	-7.127%	109	5,998	-83.256%
2026-05-13	22.5000	23.5700	22.5000	23.1500	+4.704%	13	5,970	-84.449%
2026-05-12	21.3000	22.1100	21.3000	22.1100	+4.886%	32	5,970	-83.718%
2026-05-11	20.5200	21.5000	20.3800	21.0800	-1.033%	238	5,970	-82.922%
2026-05-08	21.8500	21.8500	21.3000	21.3000	+7.305%	3	5,780	-83.099%
2026-05-07	20.1700	20.1700	19.8500	19.8500	-7.674%	39	5,779	-81.864%
2026-05-06	21.5000	21.5000	21.5000	21.5000	+5.444%	5	5,768	-83.256%
2026-05-05	21.3900	21.3900	20.3900	20.3900	+1.899%	16	5,763	-82.344%
2026-05-04	20.8000	20.8000	20.0100	20.0100	-4.714%	106	5,766	-82.009%
2026-05-01	21.3000	21.3100	21.0000	21.0000	-8.217%	50	5,895	-82.857%
2026-04-30	22.8000	23.2000	22.4000	22.8800	+3.063%	15	5,895	-84.266%
2026-04-29	22.5500	22.7000	22.2000	22.2000	+7.246%	105	5,900	-83.784%
2026-04-28	20.7000	20.7000	20.7000	20.7000	-2.863%	50	5,795	-82.609%
2026-04-27	21.3000	21.5000	20.3500	21.3100	-4.009%	278	5,745	-83.107%
2026-04-24	23.4000	24.0000	21.9800	22.2000	-8.642%	40	5,900	-83.784%
2026-04-23	23.0000	24.5000	22.2000	24.3000	+47.273%	48	5,898	-85.185%
2026-04-22	16.6000	16.7500	16.4000	16.5000	-4.844%	290	5,879	-78.182%
2026-04-21	16.7000	17.3400	16.4500	17.3400	-3.128%	22	5,675	-79.239%
2026-04-20	18.1400	18.2000	17.9000	17.9000	-5.541%	20	5,675	-79.888%
2026-04-17	18.7400	19.0000	18.3000	18.9500	-0.263%	6	5,679	-81.003%
2026-04-16	19.2000	19.2000	19.0000	19.0000	-5.941%	2	5,677	-81.053%
2026-04-15	20.1000	20.6700	20.1000	20.2000	-10.222%	55	5,677	-82.178%
2026-04-14	21.8000	22.5000	21.8000	22.5000	-0.881%	12	5,665	-84.000%
2026-04-13	24.0100	24.0100	22.6300	22.7000	-13.359%	37	5,656	-84.141%
2026-04-10	22.4300	26.9000	22.4300	26.2000	+20.737%	88	5,635	-86.260%
2026-04-09	18.4300	22.0000	17.4000	21.7000	+19.691%	130	5,601	-83.410%
2026-04-08	15.4000	18.1300	15.4000	18.1300	+6.023%	94	5,593	-80.143%
2026-04-07	16.7700	17.5000	16.5000	17.1000	+5.037%	32	5,612	-78.947%
2026-04-06	16.7500	16.7500	16.2000	16.2800	-1.333%	10	5,580	-77.887%
2026-04-02	17.0400	17.1000	16.5000	16.5000	+8.553%	4	5,570	-78.182%
2026-03-31	15.3500	15.6000	15.2000	15.2000	-5.296%	1,905	5,570	-76.316%
2026-03-30	16.9000	16.9800	15.8000	16.0500	-10.034%	19	3,867	-77.570%
2026-03-27	18.0900	18.0900	17.8300	17.8400	+13.270%	9	3,855	-79.821%
2026-03-26	15.8000	15.8000	15.7500	15.7500	-2.778%	2	3,860	-77.143%
2026-03-25	15.8000	16.5900	15.8000	16.2000	+5.882%	13	3,862	-77.778%
2026-03-24	14.8000	15.3000	14.7200	15.3000	+18.513%	23	3,861	-76.471%
2026-03-23	12.9100	12.9100	12.9100	12.9100	-7.917%	2	3,847	-72.115%
2026-03-20	13.5000	14.0200	13.5000	14.0200	+8.682%	32	3,848	-74.322%
2026-03-19	12.7000	13.0000	12.7000	12.9000	+2.789%	401	3,847	-72.093%
2026-03-18	11.8000	12.5500	11.8000	12.5500	+8.752%	10	3,446	-71.315%
2026-03-17	11.5000	11.5400	11.3500	11.5400	-5.021%	310	3,436	-68.804%
2026-03-16	12.1000	12.2000	12.1000	12.1500	-6.538%	13	3,134	-70.370%
2026-03-13	12.5000	13.0000	12.5000	13.0000	+0.309%	6	3,121	-72.308%
2026-03-12	12.6000	12.9600	12.5000	12.9600	+2.939%	38	3,115	-72.222%
2026-03-11	12.0000	12.5900	12.0000	12.5900	+5.798%	7	3,148	-71.406%
2026-03-10	11.8000	12.5000	11.6000	11.9000	+10.595%	71	3,147	-69.748%
2026-03-09	10.1300	10.7600	10.1000	10.7600	+4.466%	240	3,138	-66.543%
2026-03-06	11.0000	11.0000	10.3000	10.3000	-7.207%	41	2,958	-65.049%
2026-03-05	11.5000	11.5000	11.0000	11.1000	-12.736%	85	2,952	-67.568%
2026-03-04	13.0000	13.0000	12.6000	12.7200	-2.304%	69	2,949	-71.698%
2026-03-03	14.0000	14.3000	12.6100	13.0200	-9.959%	689	2,898	-72.350%
2026-03-02	14.2700	14.5000	14.1200	14.4600	-1.431%	24	2,899	-75.104%
2026-02-27	15.5000	15.6000	14.5000	14.6700	-0.068%	30	2,886	-75.460%
2026-02-26	14.5500	14.6800	14.0000	14.6800	-8.250%	144	2,880	-75.477%
2026-02-25	17.0000	17.0000	15.8500	16.0000	-3.030%	24	2,954	-77.500%
2026-02-24	17.3000	17.3000	16.2200	16.5000	-6.250%	334	2,954	-78.182%
2026-02-23	17.2100	18.0800	17.2100	17.6000	+10.692%	26	2,646	-79.545%
2026-02-20	15.0700	15.9000	15.0700	15.9000	+6.355%	113	2,634	-77.358%
2026-02-19	15.5000	15.5000	14.4000	14.9500	+0.336%	64	2,525	-75.920%
2026-02-18	16.1000	16.1000	14.6000	14.9000	-2.614%	9	2,474	-75.839%
2026-02-17	14.4500	16.0000	14.4400	15.3000	+0.328%	128	2,478	-76.471%
2026-02-13	15.8000	15.8100	15.2000	15.2500	-9.226%	61	2,577	-76.393%
2026-02-12	15.6000	17.5100	15.6000	16.8000	+1.205%	49	2,577	-78.571%
2026-02-11	16.5000	17.3000	16.2700	16.6000	+13.699%	18	2,559	-78.313%
2026-02-10	14.8000	14.8000	13.9300	14.6000	-5.195%	71	2,553	-75.342%
2026-02-09	16.7000	16.7500	15.4000	15.4000	-6.383%	1,674	2,525	-76.623%
2026-02-06	15.3300	16.8200	15.3300	16.4500	+7.516%	49	899	-78.116%
2026-02-05	14.1000	15.8100	14.0000	15.3000	+15.646%	26	890	-76.471%
2026-02-04	14.1700	14.2500	12.9000	13.2300	+0.992%	28	887	-72.789%
2026-02-03	11.5000	13.2000	11.5000	13.1000	+34.084%	345	877	-72.519%
2026-02-02	9.2000	10.4000	9.1000	9.7700	-7.041%	153	578	-63.153%
2026-01-30	10.2000	10.5100	9.9000	10.5100	+1.058%	24	510	-65.747%
2026-01-29	10.0000	11.4000	9.2500	10.4000	+38.667%	149	500	-65.385%
2026-01-28	7.2000	7.5000	7.2000	7.5000	+5.337%	12	458	-52.000%
2026-01-27	6.8100	7.1200	6.8100	7.1200	+11.250%	12	448	-49.438%
2026-01-26	6.4000	6.5000	6.4000	6.4000	-9.220%	47	440	-43.750%
2026-01-23	7.5000	7.5000	6.8000	7.0500	-11.875%	8	454	-48.936%
2026-01-22	8.0000	8.0000	8.0000	8.0000	-4.762%	5	454	-55.000%
2026-01-21	8.0000	8.4000	8.0000	8.4000	+5.000%	25	454	-57.143%
2026-01-20	7.5000	8.0000	7.5000	8.0000	+6.667%	50	438	-55.000%
2026-01-16	6.6800	7.5000	6.6800	7.5000	+15.385%	54	398	-52.000%
2026-01-15	5.9600	6.5000	5.9600	6.5000	+10.169%	34	398	-44.615%
2026-01-14	5.8000	6.2000	5.8000	5.9000	+11.321%	79	375	-38.983%
2026-01-13	5.0800	5.3000	5.0000	5.3000	+15.217%	24	361	-32.075%
2026-01-09	3.3800	4.6400	3.3800	4.6000	+9.524%	67	350	-21.739%
2026-01-06	4.2000	4.2000	4.2000	4.2000	0.000%	1	343	-14.286%
2026-01-05	4.2000	4.2000	4.2000	4.2000	0.000%	2	342	-14.286%
2026-01-02	3.8000	4.6000	3.8000	4.2000	-10.638%	13	342	-14.286%
2025-12-26	4.7000	4.7000	4.7000	4.7000	+20.513%	30	341	-23.404%
2025-12-24	3.9000	3.9000	3.9000	3.9000	+0.775%	10	341	-7.692%
2025-12-23	3.4000	4.9000	3.4000	3.8700	-3.250%	295	341	-6.977%
2025-12-19	4.0000	4.0000	4.0000	4.0000	0.000%	1	155	-10.000%