Dark

NOW20270115P80
NOW Jan 15 2027 80.00 Put (NOW270115P00080000)
option OPRA

EOD

Sep 2, 2026

1.00+16.279%(+0.14)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.9400	1.0000	0.9400	1.0000	+16.279%	96	5,194	0.000%
2026-09-01	0.8700	0.8700	0.8600	0.8600	+6.173%	23	5,162	+16.279%
2026-08-31	0.9300	0.9300	0.8100	0.8100	-7.955%	29	5,160	+23.457%
2026-08-28	1.0000	1.0000	0.8800	0.8800	-23.478%	7	5,139	+13.636%
2026-08-27	1.5000	1.5000	1.1500	1.1500	-34.286%	42	5,146	-13.043%
2026-08-26	1.7500	1.7500	1.7500	1.7500	+5.422%	4	5,180	-42.857%
2026-08-25	1.6400	1.6600	1.6100	1.6600	+1.840%	13	5,184	-39.759%
2026-08-24	1.6300	1.6300	1.6300	1.6300	+4.487%	2	5,175	-38.650%
2026-08-21	1.6000	1.6000	1.5200	1.5600	+0.645%	4	5,177	-35.897%
2026-08-20	1.6500	1.6500	1.5000	1.5500	-8.824%	35	5,175	-35.484%
2026-08-19	2.1200	2.1500	1.6000	1.7000	-22.018%	47	5,206	-41.176%
2026-08-18	2.0500	2.1800	2.0500	2.1800	-9.167%	5	5,222	-54.128%
2026-08-17	2.2000	2.4000	2.2000	2.4000	+18.812%	4	5,226	-58.333%
2026-08-14	2.3500	2.3500	2.0200	2.0200	-3.810%	14	5,224	-50.495%
2026-08-13	2.1000	2.1000	2.0000	2.1000	-7.489%	208	5,220	-52.381%
2026-08-12	2.3000	2.4600	2.2700	2.2700	+4.128%	27	5,428	-55.947%
2026-08-11	2.3600	2.4000	2.1400	2.1800	-9.544%	49	5,441	-54.128%
2026-08-10	2.6200	2.6200	2.3500	2.4100	-8.712%	29	5,449	-58.506%
2026-08-07	3.0000	3.0000	2.5800	2.6400	-23.478%	42	5,456	-62.121%
2026-08-06	3.8000	3.9000	3.4000	3.4500	-1.429%	67	5,490	-71.014%
2026-08-05	3.6700	3.7000	3.5000	3.5000	-9.091%	58	5,487	-71.429%
2026-08-04	4.2000	4.2000	3.8500	3.8500	-2.532%	4	5,495	-74.026%
2026-08-03	3.7500	4.0500	3.6500	3.9500	-12.222%	12	5,493	-74.684%
2026-07-31	4.6100	4.6100	4.5000	4.5000	-5.263%	5	5,490	-77.778%
2026-07-30	4.6000	5.2300	4.6000	4.7500	+28.378%	21	5,495	-78.947%
2026-07-29	4.3000	4.5500	3.6500	3.7000	-14.747%	42	5,503	-72.973%
2026-07-28	4.7000	4.8500	4.3000	4.3400	-13.026%	39	5,542	-76.959%
2026-07-27	5.8000	5.8000	4.8500	4.9900	-25.299%	121	5,552	-79.960%
2026-07-24	7.1900	7.2500	6.6600	6.6800	-19.518%	64	5,666	-85.030%
2026-07-23	7.2900	8.3000	7.1400	8.3000	+4.141%	181	5,706	-87.952%
2026-07-22	7.3200	8.1000	7.3200	7.9700	+17.378%	63	5,570	-87.453%
2026-07-21	6.5000	6.7900	6.5000	6.7900	+9.516%	6	5,560	-85.272%
2026-07-20	7.1200	7.1200	6.2000	6.2000	-4.615%	15	5,562	-83.871%
2026-07-17	6.5600	6.5800	6.3500	6.5000	-12.162%	104	5,569	-84.615%
2026-07-16	7.3700	7.4000	7.3700	7.4000	+13.497%	6	5,507	-86.486%
2026-07-15	6.1000	6.6100	5.8500	6.5200	-1.362%	506	5,492	-84.663%
2026-07-14	6.4000	6.8000	6.3500	6.6100	+24.015%	26	5,296	-84.871%
2026-07-13	5.7200	6.0400	5.2700	5.3300	-12.623%	60	5,285	-81.238%
2026-07-10	5.9200	6.2000	5.9200	6.1000	-3.175%	301	5,326	-83.607%
2026-07-09	6.6000	6.6000	6.2000	6.3000	+4.132%	3	5,325	-84.127%
2026-07-08	6.3000	6.4000	6.0500	6.0500	+12.245%	27	5,327	-83.471%
2026-07-07	5.6500	5.6900	5.2700	5.3900	-10.316%	70	5,322	-81.447%
2026-07-06	6.8500	6.8500	5.6000	6.0100	-6.094%	9	5,311	-83.361%
2026-07-02	6.4000	6.7500	6.3100	6.4000	-0.775%	9	5,313	-84.375%
2026-07-01	6.8800	6.9500	6.4100	6.4500	-20.370%	21	5,313	-84.496%
2026-06-30	8.1800	8.2800	8.1000	8.1000	+3.185%	14	5,319	-87.654%
2026-06-29	7.7200	8.0000	7.4000	7.8500	-5.422%	64	5,308	-87.261%
2026-06-26	9.4000	9.4400	8.3000	8.3000	-19.807%	23	5,296	-87.952%
2026-06-25	10.5000	10.5000	10.2000	10.3500	+8.947%	112	5,291	-90.338%
2026-06-24	8.9200	9.5000	8.8800	9.5000	+6.742%	94	5,311	-89.474%
2026-06-23	8.8500	8.9000	8.8000	8.9000	-9.184%	4	5,286	-88.764%
2026-06-22	10.1400	10.1400	9.1000	9.8000	+10.112%	91	5,284	-89.796%
2026-06-18	9.9900	10.0000	8.9000	8.9000	-0.559%	31	5,283	-88.764%
2026-06-17	8.2000	8.9500	8.0500	8.9500	+11.318%	18	5,283	-88.827%
2026-06-16	8.0000	8.0400	7.9000	8.0400	+13.239%	9	5,283	-87.562%
2026-06-15	7.6400	7.6400	7.1000	7.1000	-13.939%	15	5,286	-85.915%
2026-06-12	9.0000	9.0000	8.2500	8.2500	+1.852%	7	5,286	-87.879%
2026-06-11	8.5300	8.5300	8.0000	8.1000	+9.164%	73	5,286	-87.654%
2026-06-10	7.4200	7.4200	7.4200	7.4200	-7.250%	1	5,297	-86.523%
2026-06-09	7.3000	8.0000	7.3000	8.0000	+19.403%	12	5,297	-87.500%
2026-06-08	6.7000	6.8000	6.7000	6.7000	-5.634%	3	5,298	-85.075%
2026-06-05	6.1200	7.1600	6.1200	7.1000	+18.531%	17	5,300	-85.915%
2026-06-04	6.0000	6.0000	5.8500	5.9900	-3.387%	12	5,294	-83.306%
2026-06-03	5.8700	6.2100	5.8700	6.2000	+16.981%	25	5,293	-83.871%
2026-06-02	5.5500	5.7000	5.3000	5.3000	+4.950%	30	5,307	-81.132%
2026-06-01	4.8000	5.1500	4.6800	5.0500	-9.821%	108	5,314	-80.198%
2026-05-29	6.0100	6.4000	5.6000	5.6000	-23.288%	71	5,283	-82.143%
2026-05-28	7.9500	7.9500	7.0800	7.3000	-13.095%	80	5,309	-86.301%
2026-05-27	8.6300	8.6300	8.0000	8.4000	-2.778%	68	5,317	-88.095%
2026-05-26	8.6300	8.7000	8.4000	8.6400	+1.647%	28	5,286	-88.426%
2026-05-22	8.4500	8.7000	8.2700	8.5000	-4.494%	794	5,291	-88.235%
2026-05-21	8.6000	9.2800	8.6000	8.9000	+2.890%	66	4,522	-88.764%
2026-05-20	8.9500	8.9500	8.5000	8.6500	+2.488%	209	4,522	-88.439%
2026-05-19	7.6000	8.6400	7.3000	8.4400	+2.927%	585	4,932	-88.152%
2026-05-18	8.3100	8.9000	8.2000	8.2000	-16.327%	38	4,932	-87.805%
2026-05-15	10.2200	10.3000	9.6500	9.8000	-8.837%	72	4,932	-89.796%
2026-05-14	11.2300	11.2300	10.7000	10.7500	-7.883%	1,529	4,936	-90.698%
2026-05-13	11.2000	12.0000	11.1000	11.6700	+6.284%	42	3,421	-91.431%
2026-05-12	10.2900	11.0500	10.2900	10.9800	+2.235%	39	3,421	-90.893%
2026-05-11	9.7800	10.9600	9.7800	10.7400	+0.468%	80	3,421	-90.689%
2026-05-08	10.8000	11.0500	10.5500	10.6900	+7.437%	23	3,323	-90.645%
2026-05-07	9.9000	10.0000	9.6000	9.9500	-9.545%	37	3,314	-89.950%
2026-05-06	10.7000	11.2000	10.7000	11.0000	+7.317%	334	3,316	-90.909%
2026-05-05	10.6000	10.6000	10.1000	10.2500	+3.015%	212	2,993	-90.244%
2026-05-04	10.3000	10.3000	9.5000	9.9500	-6.660%	9	2,795	-89.950%
2026-05-01	10.3300	11.1000	10.3300	10.6600	-8.655%	20	2,794	-90.619%
2026-04-30	12.0000	12.0000	11.4800	11.6700	+1.478%	40	2,794	-91.431%
2026-04-29	11.5000	11.7000	11.5000	11.5000	+7.477%	20	2,774	-91.304%
2026-04-28	10.5000	10.8000	10.4000	10.7000	-0.093%	329	2,759	-90.654%
2026-04-27	10.7000	10.8000	10.3000	10.7100	-3.514%	25	2,431	-90.663%
2026-04-24	12.4000	12.4000	11.1000	11.1000	-11.905%	165	2,418	-90.991%
2026-04-23	11.1000	13.0000	11.0000	12.6000	+51.990%	246	2,318	-92.063%
2026-04-22	8.2800	8.3500	8.1600	8.2900	-3.605%	47	2,137	-87.937%
2026-04-21	8.5000	8.6000	8.1000	8.6000	-4.444%	7	2,154	-88.372%
2026-04-20	9.0000	9.2500	8.9500	9.0000	-7.216%	92	2,154	-88.889%
2026-04-17	9.5000	9.7000	9.3000	9.7000	+1.358%	110	2,146	-89.691%
2026-04-16	9.7900	9.8000	9.5700	9.5700	-9.203%	31	2,127	-89.551%
2026-04-15	11.0000	11.2000	10.5000	10.5400	-13.607%	14	2,141	-90.512%
2026-04-14	10.9000	12.2100	10.9000	12.2000	+3.390%	12	2,141	-91.803%
2026-04-13	13.1000	13.3700	11.6000	11.8000	-17.193%	23	2,138	-91.525%
2026-04-10	12.3000	14.6000	12.2700	14.2500	+26.106%	191	2,130	-92.982%
2026-04-09	9.5000	11.5000	9.5000	11.3000	+23.904%	111	2,048	-91.150%
2026-04-08	7.5900	9.1600	7.5900	9.1200	+6.047%	28	1,972	-89.035%
2026-04-07	8.7000	8.7000	8.6000	8.6000	+4.878%	2	1,964	-88.372%
2026-04-06	8.4500	8.4500	8.2000	8.2000	-4.651%	2	1,963	-87.805%
2026-04-02	8.5000	8.6000	8.5000	8.6000	+9.554%	2	1,964	-88.372%
2026-04-01	8.2500	8.2500	7.8500	7.8500	+3.289%	3	1,964	-87.261%
2026-03-31	7.6000	7.6000	7.6000	7.6000	-6.173%	1	1,963	-86.842%
2026-03-30	8.1000	8.1000	8.1000	8.1000	-10.000%	1	1,964	-87.654%
2026-03-27	8.2600	9.0000	8.2600	9.0000	+12.500%	3	1,963	-88.889%
2026-03-26	8.0000	8.0000	8.0000	8.0000	-1.235%	1	1,960	-87.500%
2026-03-25	8.0000	8.1000	8.0000	8.1000	+13.287%	17	1,961	-87.654%
2026-03-24	7.0000	7.1500	7.0000	7.1500	+12.776%	14	1,961	-86.014%
2026-03-23	6.0000	6.3400	6.0000	6.3400	-6.765%	702	1,947	-84.227%
2026-03-20	6.6000	6.8900	6.6000	6.8000	+6.250%	3	1,425	-85.294%
2026-03-19	6.4000	6.4000	6.4000	6.4000	+1.587%	10	1,425	-84.375%
2026-03-18	5.9000	6.3000	5.9000	6.3000	+14.545%	56	1,415	-84.127%
2026-03-17	5.5000	5.5000	5.5000	5.5000	-5.172%	13	1,360	-81.818%
2026-03-16	5.8000	5.8000	5.8000	5.8000	-12.121%	1	1,347	-82.759%
2026-03-13	6.8000	6.8000	6.6000	6.6000	0.000%	3	1,348	-84.848%
2026-03-12	6.1000	6.6000	6.1000	6.6000	+6.452%	3	1,349	-84.848%
2026-03-11	6.2000	6.2000	6.2000	6.2000	+19.691%	1	1,349	-83.871%
2026-03-10	5.1800	5.1800	5.1800	5.1800	+1.569%	1	1,348	-80.695%
2026-03-09	5.1000	5.2000	5.1000	5.1000	-1.923%	16	1,348	-80.392%
2026-03-06	5.3600	5.3600	5.2000	5.2000	-3.704%	8	1,347	-80.769%
2026-03-05	5.3900	5.6000	5.3000	5.4000	-14.286%	41	1,349	-81.481%
2026-03-03	7.2000	7.2000	6.3000	6.3000	-12.500%	494	1,359	-84.127%
2026-02-27	7.6000	7.6000	7.2000	7.2000	+3.597%	4	1,630	-86.111%
2026-02-26	7.3000	7.3000	6.9500	6.9500	-12.907%	2	1,630	-85.612%
2026-02-25	8.4900	8.4900	7.9800	7.9800	-4.545%	9	1,629	-87.469%
2026-02-24	8.6000	8.6000	8.1900	8.3600	-7.111%	6	1,629	-88.038%
2026-02-23	8.1000	9.0600	8.1000	9.0000	+13.924%	98	1,627	-88.889%
2026-02-20	7.5000	7.9000	7.5000	7.9000	+6.757%	28	1,587	-87.342%
2026-02-19	7.3000	7.4000	7.3000	7.4000	0.000%	4	1,568	-86.486%
2026-02-18	7.8300	7.8300	7.2000	7.4000	-3.014%	14	1,564	-86.486%
2026-02-17	7.3900	7.6500	7.3900	7.6300	+0.395%	4	1,554	-86.894%
2026-02-13	7.8000	7.9000	7.6000	7.6000	-8.434%	73	1,551	-86.842%
2026-02-12	7.7500	8.6000	7.7400	8.3000	0.000%	63	1,551	-87.952%
2026-02-11	7.7000	8.4000	7.5000	8.3000	+20.640%	28	1,550	-87.952%
2026-02-10	6.8600	6.9000	6.7000	6.8800	-5.753%	64	1,522	-85.465%
2026-02-09	8.0000	8.2000	7.3000	7.3000	-7.595%	934	1,464	-86.301%
2026-02-06	7.8500	8.0000	7.7000	7.9000	+7.483%	64	534	-87.342%
2026-02-05	6.0000	7.3500	6.0000	7.3500	+20.888%	114	496	-86.395%
2026-02-04	6.3000	6.5000	6.0000	6.0800	+2.185%	107	387	-83.553%
2026-02-03	5.5500	6.0000	5.5500	5.9500	+52.564%	207	284	-83.193%
2026-01-30	3.9000	3.9000	3.9000	3.9000	-18.750%	1	77	-74.359%
2026-01-29	4.4000	4.9000	4.4000	4.8000	+33.333%	30	77	-79.167%
2026-01-21	3.6000	3.6000	3.6000	3.6000	+11.801%	1	75	-72.222%
2026-01-20	2.9900	3.2200	2.9900	3.2200	+11.806%	2	74	-68.944%
2026-01-16	2.9500	2.9500	2.8800	2.8800	+15.200%	5	72	-65.278%
2026-01-15	2.5000	2.5000	2.5000	2.5000	+2.041%	1	72	-60.000%
2026-01-14	2.4500	2.4500	2.4500	2.4500	+19.512%	4	71	-59.184%
2026-01-13	2.0500	2.0500	2.0500	2.0500	+34.868%	3	67	-51.220%
2026-01-12	1.9400	1.9400	1.5100	1.5200	-10.588%	95	64	-34.211%
2026-01-02	1.7000	1.7000	1.7000	1.7000	+6.250%	1	144	-41.176%
2025-12-30	1.6000	1.6000	1.6000	1.6000	-5.882%	4	144	-37.500%
2025-12-26	1.5500	1.7000	1.5500	1.7000	+16.438%	3	144	-41.176%
2025-12-23	4.4600	4.4600	1.4000	1.4600	-25.888%	124	143	-31.507%
2025-12-22	1.9700	1.9700	1.9700	1.9700	+8.242%	10	111	-49.239%
2025-12-19	3.9000	3.9000	0.7400	1.8200	+9.639%	70	111	-45.055%
2025-12-18	3.5200	3.5200	1.3000	1.6600	0.000%	135	181	-39.759%