Dark

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

EOD

Jul 10, 2026

6.10-3.175%(-0.20)301

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	5.9200	6.2000	5.9200	6.1000	-3.175%	301	5,326	0.000%
2026-07-09	6.6000	6.6000	6.2000	6.3000	+4.132%	3	5,325	-3.175%
2026-07-08	6.3000	6.4000	6.0500	6.0500	+12.245%	27	5,327	+0.826%
2026-07-07	5.6500	5.6900	5.2700	5.3900	-10.316%	70	5,322	+13.173%
2026-07-06	6.8500	6.8500	5.6000	6.0100	-6.094%	9	5,311	+1.498%
2026-07-02	6.4000	6.7500	6.3100	6.4000	-0.775%	9	5,313	-4.688%
2026-07-01	6.8800	6.9500	6.4100	6.4500	-20.370%	21	5,313	-5.426%
2026-06-30	8.1800	8.2800	8.1000	8.1000	+3.185%	14	5,319	-24.691%
2026-06-29	7.7200	8.0000	7.4000	7.8500	-5.422%	64	5,308	-22.293%
2026-06-26	9.4000	9.4400	8.3000	8.3000	-19.807%	23	5,296	-26.506%
2026-06-25	10.5000	10.5000	10.2000	10.3500	+8.947%	112	5,291	-41.063%
2026-06-24	8.9200	9.5000	8.8800	9.5000	+6.742%	94	5,311	-35.789%
2026-06-23	8.8500	8.9000	8.8000	8.9000	-9.184%	4	5,286	-31.461%
2026-06-22	10.1400	10.1400	9.1000	9.8000	+10.112%	91	5,284	-37.755%
2026-06-18	9.9900	10.0000	8.9000	8.9000	-0.559%	31	5,283	-31.461%
2026-06-17	8.2000	8.9500	8.0500	8.9500	+11.318%	18	5,283	-31.844%
2026-06-16	8.0000	8.0400	7.9000	8.0400	+13.239%	9	5,283	-24.129%
2026-06-15	7.6400	7.6400	7.1000	7.1000	-13.939%	15	5,286	-14.085%
2026-06-12	9.0000	9.0000	8.2500	8.2500	+1.852%	7	5,286	-26.061%
2026-06-11	8.5300	8.5300	8.0000	8.1000	+9.164%	73	5,286	-24.691%
2026-06-10	7.4200	7.4200	7.4200	7.4200	-7.250%	1	5,297	-17.790%
2026-06-09	7.3000	8.0000	7.3000	8.0000	+19.403%	12	5,297	-23.750%
2026-06-08	6.7000	6.8000	6.7000	6.7000	-5.634%	3	5,298	-8.955%
2026-06-05	6.1200	7.1600	6.1200	7.1000	+18.531%	17	5,300	-14.085%
2026-06-04	6.0000	6.0000	5.8500	5.9900	-3.387%	12	5,294	+1.836%
2026-06-03	5.8700	6.2100	5.8700	6.2000	+16.981%	25	5,293	-1.613%
2026-06-02	5.5500	5.7000	5.3000	5.3000	+4.950%	30	5,307	+15.094%
2026-06-01	4.8000	5.1500	4.6800	5.0500	-9.821%	108	5,314	+20.792%
2026-05-29	6.0100	6.4000	5.6000	5.6000	-23.288%	71	5,283	+8.929%
2026-05-28	7.9500	7.9500	7.0800	7.3000	-13.095%	80	5,309	-16.438%
2026-05-27	8.6300	8.6300	8.0000	8.4000	-2.778%	68	5,317	-27.381%
2026-05-26	8.6300	8.7000	8.4000	8.6400	+1.647%	28	5,286	-29.398%
2026-05-22	8.4500	8.7000	8.2700	8.5000	-4.494%	794	5,291	-28.235%
2026-05-21	8.6000	9.2800	8.6000	8.9000	+2.890%	66	4,522	-31.461%
2026-05-20	8.9500	8.9500	8.5000	8.6500	+2.488%	209	4,522	-29.480%
2026-05-19	7.6000	8.6400	7.3000	8.4400	+2.927%	585	4,932	-27.725%
2026-05-18	8.3100	8.9000	8.2000	8.2000	-16.327%	38	4,932	-25.610%
2026-05-15	10.2200	10.3000	9.6500	9.8000	-8.837%	72	4,932	-37.755%
2026-05-14	11.2300	11.2300	10.7000	10.7500	-7.883%	1,529	4,936	-43.256%
2026-05-13	11.2000	12.0000	11.1000	11.6700	+6.284%	42	3,421	-47.729%
2026-05-12	10.2900	11.0500	10.2900	10.9800	+2.235%	39	3,421	-44.444%
2026-05-11	9.7800	10.9600	9.7800	10.7400	+0.468%	80	3,421	-43.203%
2026-05-08	10.8000	11.0500	10.5500	10.6900	+7.437%	23	3,323	-42.937%
2026-05-07	9.9000	10.0000	9.6000	9.9500	-9.545%	37	3,314	-38.693%
2026-05-06	10.7000	11.2000	10.7000	11.0000	+7.317%	334	3,316	-44.545%
2026-05-05	10.6000	10.6000	10.1000	10.2500	+3.015%	212	2,993	-40.488%
2026-05-04	10.3000	10.3000	9.5000	9.9500	-6.660%	9	2,795	-38.693%
2026-05-01	10.3300	11.1000	10.3300	10.6600	-8.655%	20	2,794	-42.777%
2026-04-30	12.0000	12.0000	11.4800	11.6700	+1.478%	40	2,794	-47.729%
2026-04-29	11.5000	11.7000	11.5000	11.5000	+7.477%	20	2,774	-46.957%
2026-04-28	10.5000	10.8000	10.4000	10.7000	-0.093%	329	2,759	-42.991%
2026-04-27	10.7000	10.8000	10.3000	10.7100	-3.514%	25	2,431	-43.044%
2026-04-24	12.4000	12.4000	11.1000	11.1000	-11.905%	165	2,418	-45.045%
2026-04-23	11.1000	13.0000	11.0000	12.6000	+51.990%	246	2,318	-51.587%
2026-04-22	8.2800	8.3500	8.1600	8.2900	-3.605%	47	2,137	-26.417%
2026-04-21	8.5000	8.6000	8.1000	8.6000	-4.444%	7	2,154	-29.070%
2026-04-20	9.0000	9.2500	8.9500	9.0000	-7.216%	92	2,154	-32.222%
2026-04-17	9.5000	9.7000	9.3000	9.7000	+1.358%	110	2,146	-37.113%
2026-04-16	9.7900	9.8000	9.5700	9.5700	-9.203%	31	2,127	-36.259%
2026-04-15	11.0000	11.2000	10.5000	10.5400	-13.607%	14	2,141	-42.125%
2026-04-14	10.9000	12.2100	10.9000	12.2000	+3.390%	12	2,141	-50.000%
2026-04-13	13.1000	13.3700	11.6000	11.8000	-17.193%	23	2,138	-48.305%
2026-04-10	12.3000	14.6000	12.2700	14.2500	+26.106%	191	2,130	-57.193%
2026-04-09	9.5000	11.5000	9.5000	11.3000	+23.904%	111	2,048	-46.018%
2026-04-08	7.5900	9.1600	7.5900	9.1200	+6.047%	28	1,972	-33.114%
2026-04-07	8.7000	8.7000	8.6000	8.6000	+4.878%	2	1,964	-29.070%
2026-04-06	8.4500	8.4500	8.2000	8.2000	-4.651%	2	1,963	-25.610%
2026-04-02	8.5000	8.6000	8.5000	8.6000	+9.554%	2	1,964	-29.070%
2026-04-01	8.2500	8.2500	7.8500	7.8500	+3.289%	3	1,964	-22.293%
2026-03-31	7.6000	7.6000	7.6000	7.6000	-6.173%	1	1,963	-19.737%
2026-03-30	8.1000	8.1000	8.1000	8.1000	-10.000%	1	1,964	-24.691%
2026-03-27	8.2600	9.0000	8.2600	9.0000	+12.500%	3	1,963	-32.222%
2026-03-26	8.0000	8.0000	8.0000	8.0000	-1.235%	1	1,960	-23.750%
2026-03-25	8.0000	8.1000	8.0000	8.1000	+13.287%	17	1,961	-24.691%
2026-03-24	7.0000	7.1500	7.0000	7.1500	+12.776%	14	1,961	-14.685%
2026-03-23	6.0000	6.3400	6.0000	6.3400	-6.765%	702	1,947	-3.785%
2026-03-20	6.6000	6.8900	6.6000	6.8000	+6.250%	3	1,425	-10.294%
2026-03-19	6.4000	6.4000	6.4000	6.4000	+1.587%	10	1,425	-4.688%
2026-03-18	5.9000	6.3000	5.9000	6.3000	+14.545%	56	1,415	-3.175%
2026-03-17	5.5000	5.5000	5.5000	5.5000	-5.172%	13	1,360	+10.909%
2026-03-16	5.8000	5.8000	5.8000	5.8000	-12.121%	1	1,347	+5.172%
2026-03-13	6.8000	6.8000	6.6000	6.6000	0.000%	3	1,348	-7.576%
2026-03-12	6.1000	6.6000	6.1000	6.6000	+6.452%	3	1,349	-7.576%
2026-03-11	6.2000	6.2000	6.2000	6.2000	+19.691%	1	1,349	-1.613%
2026-03-10	5.1800	5.1800	5.1800	5.1800	+1.569%	1	1,348	+17.761%
2026-03-09	5.1000	5.2000	5.1000	5.1000	-1.923%	16	1,348	+19.608%
2026-03-06	5.3600	5.3600	5.2000	5.2000	-3.704%	8	1,347	+17.308%
2026-03-05	5.3900	5.6000	5.3000	5.4000	-14.286%	41	1,349	+12.963%
2026-03-03	7.2000	7.2000	6.3000	6.3000	-12.500%	494	1,359	-3.175%
2026-02-27	7.6000	7.6000	7.2000	7.2000	+3.597%	4	1,630	-15.278%
2026-02-26	7.3000	7.3000	6.9500	6.9500	-12.907%	2	1,630	-12.230%
2026-02-25	8.4900	8.4900	7.9800	7.9800	-4.545%	9	1,629	-23.559%
2026-02-24	8.6000	8.6000	8.1900	8.3600	-7.111%	6	1,629	-27.033%
2026-02-23	8.1000	9.0600	8.1000	9.0000	+13.924%	98	1,627	-32.222%
2026-02-20	7.5000	7.9000	7.5000	7.9000	+6.757%	28	1,587	-22.785%
2026-02-19	7.3000	7.4000	7.3000	7.4000	0.000%	4	1,568	-17.568%
2026-02-18	7.8300	7.8300	7.2000	7.4000	-3.014%	14	1,564	-17.568%
2026-02-17	7.3900	7.6500	7.3900	7.6300	+0.395%	4	1,554	-20.052%
2026-02-13	7.8000	7.9000	7.6000	7.6000	-8.434%	73	1,551	-19.737%
2026-02-12	7.7500	8.6000	7.7400	8.3000	0.000%	63	1,551	-26.506%
2026-02-11	7.7000	8.4000	7.5000	8.3000	+20.640%	28	1,550	-26.506%
2026-02-10	6.8600	6.9000	6.7000	6.8800	-5.753%	64	1,522	-11.337%
2026-02-09	8.0000	8.2000	7.3000	7.3000	-7.595%	934	1,464	-16.438%
2026-02-06	7.8500	8.0000	7.7000	7.9000	+7.483%	64	534	-22.785%
2026-02-05	6.0000	7.3500	6.0000	7.3500	+20.888%	114	496	-17.007%
2026-02-04	6.3000	6.5000	6.0000	6.0800	+2.185%	107	387	+0.329%
2026-02-03	5.5500	6.0000	5.5500	5.9500	+52.564%	207	284	+2.521%
2026-01-30	3.9000	3.9000	3.9000	3.9000	-18.750%	1	77	+56.410%
2026-01-29	4.4000	4.9000	4.4000	4.8000	+33.333%	30	77	+27.083%
2026-01-21	3.6000	3.6000	3.6000	3.6000	+11.801%	1	75	+69.444%
2026-01-20	2.9900	3.2200	2.9900	3.2200	+11.806%	2	74	+89.441%
2026-01-16	2.9500	2.9500	2.8800	2.8800	+15.200%	5	72	+111.806%
2026-01-15	2.5000	2.5000	2.5000	2.5000	+2.041%	1	72	+144.000%
2026-01-14	2.4500	2.4500	2.4500	2.4500	+19.512%	4	71	+148.980%
2026-01-13	2.0500	2.0500	2.0500	2.0500	+34.868%	3	67	+197.561%
2026-01-12	1.9400	1.9400	1.5100	1.5200	-10.588%	95	64	+301.316%
2026-01-02	1.7000	1.7000	1.7000	1.7000	+6.250%	1	144	+258.824%
2025-12-30	1.6000	1.6000	1.6000	1.6000	-5.882%	4	144	+281.250%
2025-12-26	1.5500	1.7000	1.5500	1.7000	+16.438%	3	144	+258.824%
2025-12-23	4.4600	4.4600	1.4000	1.4600	-25.888%	124	143	+317.808%
2025-12-22	1.9700	1.9700	1.9700	1.9700	+8.242%	10	111	+209.645%
2025-12-19	3.9000	3.9000	0.7400	1.8200	+9.639%	70	111	+235.165%
2025-12-18	3.5200	3.5200	1.3000	1.6600	0.000%	135	181	+267.470%