Dark

NOW20270115P70
NOW Jan 15 2027 70.00 Put (NOW270115P00070000)
option OPRA

EOD

Sep 2, 2026

0.4900+19.512%(+0.0800)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.5200	0.5200	0.4900	0.4900	+19.512%	10	13,398	0.000%
2026-08-31	0.4300	0.4400	0.4100	0.4100	-8.889%	17	13,403	+19.512%
2026-08-28	0.4500	0.5000	0.4500	0.4500	-21.053%	22	13,403	+8.889%
2026-08-27	0.7000	0.7000	0.5400	0.5700	-31.325%	16	13,404	-14.035%
2026-08-26	0.9300	0.9300	0.7400	0.8300	+3.750%	41	13,406	-40.964%
2026-08-25	0.7700	0.8000	0.7700	0.8000	0.000%	11	13,406	-38.750%
2026-08-24	0.7900	0.8000	0.7900	0.8000	+5.263%	4	13,406	-38.750%
2026-08-20	0.7700	0.8100	0.7500	0.7600	-7.317%	14	13,406	-35.526%
2026-08-19	1.0500	1.0500	0.7900	0.8200	-21.905%	15	13,404	-40.244%
2026-08-18	1.0500	1.0600	1.0400	1.0500	-0.943%	4	13,404	-53.333%
2026-08-17	1.1300	1.1300	1.0600	1.0600	+6.000%	2	13,405	-53.774%
2026-08-14	1.3500	1.3500	1.0000	1.0000	-8.257%	22	13,406	-51.000%
2026-08-13	1.1000	1.1900	1.0900	1.0900	-6.034%	16	13,405	-55.046%
2026-08-12	1.2400	1.2800	1.1400	1.1600	+0.870%	4,878	13,408	-57.759%
2026-08-11	1.2500	1.2500	1.1500	1.1500	-10.853%	49	14,666	-57.391%
2026-08-10	1.3000	1.3000	1.2900	1.2900	-14.000%	3	14,692	-62.016%
2026-08-07	1.5200	1.5200	1.3800	1.5000	-21.875%	50	14,693	-67.333%
2026-08-05	1.9200	1.9200	1.9200	1.9200	-6.341%	1	14,696	-74.479%
2026-08-04	2.3300	2.3300	2.0500	2.0500	-5.093%	3	14,696	-76.098%
2026-08-03	2.0800	2.2600	2.0800	2.1600	-18.491%	23	14,697	-77.315%
2026-07-31	2.6000	2.6500	2.5200	2.6500	-3.986%	8	14,699	-81.509%
2026-07-30	3.0000	3.0000	2.7000	2.7600	+27.778%	510	14,702	-82.246%
2026-07-29	2.2000	2.2600	2.0000	2.1600	-10.000%	113	14,869	-77.315%
2026-07-28	2.6400	2.7100	2.1400	2.4000	-12.727%	2,086	14,923	-79.583%
2026-07-27	3.3500	3.3500	2.7500	2.7500	-33.735%	76	13,361	-82.182%
2026-07-24	4.1300	4.1500	4.1300	4.1500	-13.542%	3	13,426	-88.193%
2026-07-23	3.9900	4.8000	3.9900	4.8000	+3.226%	130	13,426	-89.792%
2026-07-22	4.3500	4.6500	4.3500	4.6500	+20.466%	28	13,377	-89.462%
2026-07-21	3.8500	3.9500	3.8000	3.8600	+8.123%	3,050	13,362	-87.306%
2026-07-20	4.2000	4.3000	3.5500	3.5700	-6.053%	14	13,261	-86.275%
2026-07-17	3.8000	3.8000	3.8000	3.8000	+4.110%	1	13,257	-87.105%
2026-07-16	3.6500	3.6500	3.6500	3.6500	-1.351%	1	13,257	-86.575%
2026-07-15	3.7000	3.7000	3.7000	3.7000	-1.857%	15	13,257	-86.757%
2026-07-14	4.0000	4.0000	3.5500	3.7700	+5.602%	220	13,257	-87.003%
2026-07-10	3.3000	3.5700	3.3000	3.5700	-2.192%	7	13,257	-86.275%
2026-07-09	4.2000	4.2000	3.6200	3.6500	-3.947%	109	13,257	-86.575%
2026-07-08	3.5800	3.8000	3.5800	3.8000	+16.923%	22	13,255	-87.105%
2026-07-07	3.4000	3.4000	3.1400	3.2500	-8.964%	33	13,245	-84.923%
2026-07-06	3.6900	3.7400	3.4800	3.5700	-4.545%	39	13,244	-86.275%
2026-07-02	3.9700	3.9700	3.7400	3.7400	-3.359%	3	16,935	-86.898%
2026-07-01	4.2000	4.2000	3.8700	3.8700	-20.206%	41	16,935	-87.339%
2026-06-30	4.9500	4.9500	4.8500	4.8500	+7.778%	13	24,398	-89.897%
2026-06-29	4.8000	4.8200	4.5000	4.5000	-17.733%	36	24,397	-89.111%
2026-06-26	6.0000	6.0000	5.4500	5.4700	-15.194%	11,155	24,398	-91.042%
2026-06-25	6.3000	6.6000	6.1500	6.4500	+9.881%	27	13,269	-92.403%
2026-06-24	5.8000	5.8700	5.7000	5.8700	+8.303%	17	13,258	-91.652%
2026-06-23	5.5000	5.5000	5.3300	5.4200	-8.136%	22	13,251	-90.959%
2026-06-22	5.9000	6.1000	5.3500	5.9000	+3.509%	38	13,250	-91.695%
2026-06-18	5.9000	6.0400	5.7000	5.7000	+9.827%	30	13,261	-91.404%
2026-06-17	5.0200	5.1900	5.0200	5.1900	+4.848%	6	13,261	-90.559%
2026-06-16	5.0300	5.0300	4.9500	4.9500	+2.062%	2	13,261	-90.101%
2026-06-15	4.7000	4.8500	4.7000	4.8500	-7.619%	5	13,259	-89.897%
2026-06-12	6.1000	6.1000	5.2500	5.2500	+0.962%	10	13,259	-90.667%
2026-06-11	5.3300	5.3300	5.1800	5.2000	+7.216%	34	13,259	-90.577%
2026-06-10	4.9200	4.9200	4.8500	4.8500	-1.623%	2	13,283	-89.897%
2026-06-09	5.0000	5.2000	4.9000	4.9300	+14.918%	253	13,282	-90.061%
2026-06-08	4.4500	4.4500	4.2200	4.2900	-0.233%	9	13,278	-88.578%
2026-06-05	3.8000	4.3000	3.8000	4.3000	+13.158%	6	13,277	-88.605%
2026-06-04	3.8300	3.8300	3.8000	3.8000	-3.553%	2	13,278	-87.105%
2026-06-03	3.8000	4.0000	3.7200	3.9400	+12.571%	12	13,278	-87.563%
2026-06-02	3.4800	3.5000	3.4800	3.5000	+9.375%	4	13,280	-86.000%
2026-06-01	2.9500	3.5600	2.9500	3.2000	-9.859%	92	13,280	-84.688%
2026-05-29	3.7000	4.0300	3.5500	3.5500	-21.806%	119	13,301	-86.197%
2026-05-28	4.8500	4.8500	4.5300	4.5400	-14.340%	118	13,284	-89.207%
2026-05-27	5.1000	5.4200	5.1000	5.3000	-3.636%	427	13,229	-90.755%
2026-05-26	5.6800	5.6800	5.4000	5.5000	+1.852%	10	12,969	-91.091%
2026-05-22	5.4000	5.6000	5.3400	5.4000	-7.216%	56	12,963	-90.926%
2026-05-21	5.5000	6.0700	5.5000	5.8200	+3.009%	82	12,924	-91.581%
2026-05-20	5.6000	5.7000	5.5400	5.6500	+5.607%	73	12,924	-91.327%
2026-05-19	4.6000	5.3500	4.6000	5.3500	+2.099%	15	2,584	-90.841%
2026-05-18	5.8200	5.8200	5.1700	5.2400	-16.427%	48	2,584	-90.649%
2026-05-15	7.0000	7.0000	6.2700	6.2700	-10.429%	13	2,584	-92.185%
2026-05-14	7.5500	7.6200	7.0000	7.0000	-7.407%	61	2,566	-93.000%
2026-05-13	7.4000	7.8000	7.4000	7.5600	+4.854%	15	2,525	-93.519%
2026-05-12	6.8000	7.2100	6.8000	7.2100	+4.191%	86	2,525	-93.204%
2026-05-11	6.6000	6.9200	6.6000	6.9200	+1.765%	42	2,525	-92.919%
2026-05-08	7.0000	7.1500	6.8000	6.8000	+7.937%	34	2,489	-92.794%
2026-05-07	6.4000	6.4000	6.2000	6.3000	-11.765%	18	2,510	-92.222%
2026-05-06	7.2000	7.3000	6.8100	7.1400	+9.846%	41	2,500	-93.137%
2026-05-05	6.7000	6.7100	6.5000	6.5000	0.000%	8	2,468	-92.462%
2026-05-04	6.4500	6.5000	6.3000	6.5000	-1.813%	15	2,464	-92.462%
2026-05-01	6.6700	7.4100	6.6000	6.6200	-13.577%	339	2,461	-92.598%
2026-04-30	7.5000	7.7000	7.5000	7.6600	+4.932%	18	2,461	-93.603%
2026-04-29	7.4800	7.6000	7.3000	7.3000	+4.286%	73	2,453	-93.288%
2026-04-28	6.8500	7.0000	6.8000	7.0000	+0.719%	25	2,502	-93.000%
2026-04-27	7.2000	7.2000	6.4600	6.9500	-3.472%	94	2,504	-92.950%
2026-04-24	7.9400	8.0500	7.2000	7.2000	-11.111%	472	2,479	-93.194%
2026-04-23	7.5000	8.5500	7.2000	8.1000	+52.830%	437	2,711	-93.951%
2026-04-22	5.5000	5.5000	5.3000	5.3000	-10.169%	5	2,524	-90.755%
2026-04-21	5.5200	5.9000	5.5000	5.9000	+1.724%	7	2,524	-91.695%
2026-04-20	6.0900	6.1500	5.7700	5.8000	-7.937%	115	2,524	-91.552%
2026-04-17	6.2000	6.5000	6.1000	6.3000	-1.563%	44	2,512	-92.222%
2026-04-16	6.4000	6.4000	6.2000	6.4000	-7.246%	11	2,515	-92.344%
2026-04-15	7.0000	7.0000	6.9000	6.9000	-13.965%	111	2,517	-92.899%
2026-04-14	7.5000	8.2000	7.5000	8.0200	+2.821%	75	2,470	-93.890%
2026-04-13	9.0000	9.0000	7.7700	7.8000	-19.588%	23	2,478	-93.718%
2026-04-10	7.9000	10.0300	7.9000	9.7000	+28.477%	697	2,480	-94.948%
2026-04-09	6.2000	7.7600	6.2000	7.5500	+27.750%	88	2,030	-93.510%
2026-04-08	5.6000	5.9100	5.6000	5.9100	+5.536%	17	1,972	-91.709%
2026-04-07	5.6000	5.7000	5.6000	5.6000	+3.704%	9	1,963	-91.250%
2026-04-06	5.4000	5.4000	5.4000	5.4000	0.000%	2	1,963	-90.926%
2026-04-02	5.4000	5.4000	5.4000	5.4000	+5.882%	5	1,963	-90.926%
2026-03-31	5.1000	5.1000	5.0000	5.1000	-5.556%	30	1,963	-90.392%
2026-03-30	5.3000	5.4000	5.3000	5.4000	-8.475%	4	1,963	-90.926%
2026-03-27	5.8800	6.0000	5.8800	5.9000	+11.321%	3	1,960	-91.695%
2026-03-25	4.6000	5.3000	4.6000	5.3000	+8.163%	9	1,960	-90.755%
2026-03-24	4.5000	4.9000	4.5000	4.9000	+19.512%	35	1,957	-90.000%
2026-03-23	4.1000	4.1000	4.1000	4.1000	-8.889%	3	1,984	-88.049%
2026-03-20	4.5000	4.6000	4.4000	4.5000	+9.756%	13	1,984	-89.111%
2026-03-18	3.8600	4.1000	3.8600	4.1000	+16.477%	7	1,975	-88.049%
2026-03-17	3.5200	3.5200	3.5200	3.5200	-17.949%	31	1,974	-86.080%
2026-03-13	4.1000	4.2900	4.1000	4.2900	+7.250%	4	1,959	-88.578%
2026-03-12	3.9000	4.0000	3.9000	4.0000	0.000%	7	1,958	-87.750%
2026-03-11	3.7400	4.1000	3.7400	4.0000	+8.108%	20	1,951	-87.750%
2026-03-10	3.7000	3.7000	3.7000	3.7000	+6.628%	2	1,932	-86.757%
2026-03-06	3.7000	3.7000	3.4000	3.4700	-0.857%	309	1,930	-85.879%
2026-03-05	3.6000	3.7000	3.5000	3.5000	-12.500%	75	1,924	-86.000%
2026-03-04	4.0000	4.0000	3.9000	4.0000	-2.676%	3	1,915	-87.750%
2026-03-03	4.7000	4.7000	4.1100	4.1100	-14.907%	5	1,915	-88.078%
2026-02-27	4.8000	4.8300	4.6000	4.8300	+9.773%	511	1,914	-89.855%
2026-02-26	4.4000	4.4000	4.4000	4.4000	-16.031%	1	1,410	-88.864%
2026-02-25	5.2400	5.2400	5.2400	5.2400	-1.318%	1	1,410	-90.649%
2026-02-24	5.4600	5.4600	5.3100	5.3100	-10.000%	3	1,410	-90.772%
2026-02-23	5.9000	5.9000	5.9000	5.9000	+17.764%	1	1,407	-91.695%
2026-02-18	5.0500	5.0500	5.0100	5.0100	+3.086%	5	1,407	-90.220%
2026-02-17	4.8600	4.8600	4.8600	4.8600	-3.380%	3	1,406	-89.918%
2026-02-13	5.0000	5.0300	5.0000	5.0300	-6.852%	312	1,315	-90.258%
2026-02-12	5.0700	5.5000	5.0700	5.4000	+1.887%	165	1,315	-90.926%
2026-02-11	5.2000	5.3000	5.2000	5.3000	+21.560%	2	1,211	-90.755%
2026-02-10	4.4400	4.4400	4.2500	4.3600	-9.731%	203	1,209	-88.761%
2026-02-09	5.0800	5.2000	4.8300	4.8300	-4.356%	29	1,008	-89.855%
2026-02-06	5.0000	5.2900	4.9500	5.0500	+12.222%	262	1,009	-90.297%
2026-02-05	3.9400	4.5000	3.9400	4.5000	+25.000%	11	996	-89.111%
2026-02-04	4.0000	4.0000	3.6000	3.6000	-1.370%	9	998	-86.389%
2026-02-03	3.0000	3.6500	3.0000	3.6500	+25.862%	73	989	-86.575%
2026-01-29	2.5000	2.9000	2.5000	2.9000	+41.463%	95	924	-83.103%
2026-01-22	2.0500	2.0500	2.0500	2.0500	-2.381%	1	859	-76.098%
2026-01-21	2.0000	2.1700	2.0000	2.1000	+2.439%	15	859	-76.667%
2026-01-20	1.9000	2.0600	1.8800	2.0500	+13.889%	428	844	-76.098%
2026-01-16	1.6000	1.8000	1.3300	1.8000	+16.129%	77	373	-72.778%
2026-01-15	1.3000	1.5700	1.2500	1.5500	+14.815%	48	373	-68.387%
2026-01-14	1.2000	1.4500	1.2000	1.3500	+28.571%	141	327	-63.704%
2026-01-02	1.0000	1.0500	1.0000	1.0500	+16.667%	5	198	-53.333%
2025-12-31	0.9000	0.9000	0.9000	0.9000	-4.255%	1	192	-45.556%
2025-12-29	0.9500	0.9500	0.9400	0.9400	-14.545%	8	192	-47.872%
2025-12-24	1.1000	1.1000	1.1000	1.1000	+15.789%	1	186	-55.455%
2025-12-23	1.0000	1.1000	0.5500	0.9500	-5.000%	129	186	-48.421%
2025-12-19	4.0200	4.0200	0.4800	1.0000	0.000%	40	145	-51.000%