Dark

O20270115P40
O Jan 15 2027 40.00 Put (O270115P00040000)
option OPRA

EOD

May 9, 2025

1.45-12.121%(-0.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	1.42	1.45	1.42	1.45	-12.121%	6	813	0.000%
2025-04-21	1.65	1.75	1.65	1.65	-27.948%	5	816	-12.121%
2025-04-10	2.30	2.35	2.29	2.29	+0.439%	137	815	-36.681%
2025-04-09	2.60	2.60	2.28	2.28	-6.173%	15	678	-36.404%
2025-04-07	2.84	2.84	2.40	2.43	+15.714%	8	684	-40.329%
2025-04-04	2.10	2.10	2.10	2.10	+31.250%	2	678	-30.952%
2025-04-03	1.60	1.60	1.60	1.60	+6.667%	10	679	-9.375%
2025-04-01	1.54	1.54	1.50	1.50	+10.294%	2	669	-3.333%
2025-03-31	1.36	1.36	1.36	1.36	-11.111%	1	669	+6.618%
2025-03-28	1.53	1.53	1.53	1.53	+2.000%	200	668	-5.229%
2025-03-27	1.45	1.50	1.45	1.50	+2.041%	2	568	-3.333%
2025-03-26	1.47	1.47	1.47	1.47	-3.289%	12	568	-1.361%
2025-03-24	1.53	1.53	1.52	1.52	-1.935%	403	556	-4.605%
2025-03-19	1.55	1.55	1.55	1.55	-6.627%	1	153	-6.452%
2025-03-18	1.55	1.66	1.55	1.66	-18.627%	5	152	-12.651%
2025-03-12	1.73	2.08	1.73	2.04	+45.714%	21	154	-28.922%
2025-03-07	1.40	1.40	1.40	1.40	-2.778%	4	153	+3.571%
2025-03-06	1.44	1.44	1.44	1.44	+1.408%	2	150	+0.694%
2025-03-05	1.42	1.42	1.42	1.42	+5.185%	1	150	+2.113%
2025-03-04	1.35	1.35	1.35	1.35	-10.000%	12	162	+7.407%
2025-02-28	1.50	1.50	1.50	1.50	-5.063%	2	162	-3.333%
2025-02-26	1.58	1.58	1.58	1.58	+12.857%	2	163	-8.228%
2025-02-24	1.33	1.40	1.33	1.40	-3.448%	15	165	+3.571%
2025-02-21	1.45	1.45	1.45	1.45	-2.685%	2	169	0.000%
2025-02-20	1.49	1.49	1.49	1.49	-6.289%	15	170	-2.685%
2025-02-19	1.59	1.59	1.59	1.59	-14.054%	100	180	-8.805%
2025-02-12	1.85	1.85	1.85	1.85	+10.778%	1	280	-21.622%
2025-02-10	1.67	1.67	1.67	1.67	-3.468%	2	279	-13.174%
2025-01-29	1.73	1.73	1.73	1.73	+2.367%	2	277	-16.185%
2025-01-24	1.68	1.69	1.68	1.69	-5.587%	20	275	-14.201%
2025-01-23	1.65	1.79	1.65	1.79	+14.013%	105	265	-18.994%
2025-01-17	1.60	1.60	1.57	1.57	-28.311%	30	145	-7.643%
2025-01-13	2.19	2.19	2.19	2.19	-1.351%	3	145	-33.790%
2025-01-10	2.22	2.22	2.22	2.22	+14.433%	4	142	-34.685%
2025-01-06	1.94	1.94	1.94	1.94	-5.366%	1	139	-25.258%
2025-01-02	1.95	2.05	1.95	2.05	-4.651%	6	139	-29.268%
2024-12-30	2.15	2.15	2.15	2.15	+5.911%	1	133	-32.558%
2024-12-24	1.95	2.03	1.95	2.03	-1.932%	2	130	-28.571%
2024-12-20	2.16	2.16	2.00	2.07	-3.721%	8	130	-29.952%
2024-12-19	2.00	2.15	2.00	2.15	+18.132%	5	122	-32.558%
2024-12-18	1.72	1.82	1.71	1.82	+4.000%	20	117	-20.330%
2024-12-16	1.75	1.75	1.75	1.75	+12.903%	1	97	-17.143%
2024-12-11	1.55	1.55	1.55	1.55	0.000%	2	96	-6.452%
2024-12-09	1.55	1.55	1.55	1.55	+6.164%	1	84	-6.452%
2024-12-05	1.46	1.46	1.46	1.46	+2.817%	2	83	-0.685%
2024-12-04	1.42	1.42	1.42	1.42	-3.401%	1	85	+2.113%
2024-12-03	1.40	1.47	1.40	1.47	+13.077%	10	84	-1.361%
2024-11-26	1.30	1.30	1.30	1.30	+9.244%	1	74	+11.538%
2024-11-25	1.19	1.19	1.19	1.19	-25.625%	2	73	+21.849%
2024-11-14	1.46	1.60	1.45	1.60	+10.345%	30	71	-9.375%
2024-11-13	1.41	1.45	1.41	1.45	+11.538%	7	41	0.000%
2024-11-11	1.45	1.45	1.30	1.30	-18.750%	10	34	+11.538%
2024-11-07	1.52	1.60	1.52	1.60	0.000%	11	38	-9.375%
2024-11-06	1.30	1.62	1.30	1.60	+33.333%	21	27	-9.375%
2024-10-25	1.20	1.20	1.20	1.20	+16.505%	2	6	+20.833%
2024-10-01	1.03	1.03	1.03	1.03	-33.974%	4	5	+40.777%
2024-09-19	1.56	1.56	1.56	1.56	0.000%	1	1	-7.051%