Dark

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

EOD

Jul 2, 2026

0.2000+33.333%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.2000	0.2000	0.2000	0.2000	+33.333%	1	923	0.000%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-50.000%	1	923	+33.333%
2026-06-23	0.3000	0.3000	0.3000	0.3000	+7.143%	1	924	-33.333%
2026-06-11	0.3700	0.3700	0.2800	0.2800	0.000%	2	925	-28.571%
2026-06-10	0.2800	0.2800	0.2800	0.2800	+21.739%	1	925	-28.571%
2026-06-05	0.2100	0.2300	0.2100	0.2300	+15.000%	30	924	-13.043%
2026-06-04	0.2000	0.2000	0.2000	0.2000	-20.000%	6	921	0.000%
2026-06-01	0.2200	0.2500	0.2200	0.2500	-13.793%	6	917	-20.000%
2026-05-29	0.2900	0.2900	0.2900	0.2900	-27.500%	18	916	-31.034%
2026-05-28	0.4000	0.4000	0.4000	0.4000	-9.091%	1	926	-50.000%
2026-05-27	0.4400	0.4400	0.4400	0.4400	+10.000%	18	925	-54.545%
2026-05-21	0.4000	0.4000	0.4000	0.4000	+37.931%	1	908	-50.000%
2026-05-05	0.2900	0.2900	0.2900	0.2900	-23.684%	9	908	-31.034%
2026-04-27	0.3800	0.3800	0.3800	0.3800	+18.750%	1	908	-47.368%
2026-04-24	0.3200	0.3200	0.3200	0.3200	-20.000%	1	907	-37.500%
2026-04-16	0.4000	0.4000	0.4000	0.4000	-4.762%	25	906	-50.000%
2026-04-13	0.4200	0.4200	0.4200	0.4200	+20.000%	1	896	-52.381%
2026-04-09	0.3500	0.3500	0.3500	0.3500	-25.532%	10	895	-42.857%
2026-04-06	0.4700	0.4700	0.4700	0.4700	-27.692%	6	895	-57.447%
2026-03-30	0.6500	0.6500	0.6500	0.6500	+32.653%	9	896	-69.231%
2026-03-23	0.5000	0.5000	0.4900	0.4900	-16.949%	100	896	-59.184%
2026-03-20	0.6000	0.6000	0.5900	0.5900	+47.500%	28	981	-66.102%
2026-03-11	0.4000	0.4000	0.4000	0.4000	-4.762%	1	990	-50.000%
2026-03-05	0.4200	0.4200	0.4200	0.4200	+40.000%	2	991	-52.381%
2026-02-25	0.3000	0.3000	0.3000	0.3000	-16.667%	20	991	-33.333%
2026-02-23	0.3600	0.3600	0.3600	0.3600	+20.000%	15	991	-44.444%
2026-02-05	0.3000	0.3000	0.3000	0.3000	-53.846%	1	999	-33.333%
2026-02-04	0.6500	0.6500	0.6500	0.6500	+85.714%	1	1,000	-69.231%
2026-01-30	0.3500	0.3500	0.3500	0.3500	-12.500%	7	1,001	-42.857%
2026-01-27	0.3000	0.4000	0.3000	0.4000	+60.000%	12	1,001	-50.000%
2026-01-26	0.2500	0.2500	0.2500	0.2500	-43.182%	5	1,005	-20.000%
2026-01-22	0.4400	0.4400	0.4400	0.4400	+25.714%	100	1,005	-54.545%
2026-01-21	0.3500	0.3500	0.3500	0.3500	-30.000%	1	944	-42.857%
2026-01-07	0.5000	0.5000	0.5000	0.5000	-23.077%	20	945	-60.000%
2025-12-26	0.6500	0.6500	0.6500	0.6500	+4.839%	1	965	-69.231%
2025-12-23	0.6000	0.6200	0.6000	0.6200	-3.125%	17	964	-67.742%
2025-12-19	0.6400	0.6400	0.6400	0.6400	-3.030%	20	977	-68.750%
2025-12-09	0.6600	0.6600	0.6600	0.6600	+46.667%	1	997	-69.697%
2025-12-08	0.4500	0.4500	0.4500	0.4500	-40.000%	10	996	-55.556%
2025-11-28	0.7500	0.7500	0.7500	0.7500	-6.250%	2	986	-73.333%
2025-11-24	0.8000	0.8000	0.8000	0.8000	0.000%	15	988	-75.000%
2025-11-21	0.8000	0.8000	0.8000	0.8000	-5.882%	2	973	-75.000%
2025-11-19	0.8500	0.8500	0.8500	0.8500	+13.333%	2	971	-76.471%
2025-11-18	0.8500	0.8500	0.7500	0.7500	0.000%	4	969	-73.333%
2025-11-13	0.7500	0.7500	0.7500	0.7500	0.000%	1	969	-73.333%
2025-11-12	0.7500	0.7500	0.7500	0.7500	-10.714%	2	970	-73.333%
2025-11-05	0.7500	0.8500	0.7500	0.8400	-1.176%	5	972	-76.190%
2025-11-04	0.8500	0.8500	0.8500	0.8500	+13.333%	2	972	-76.471%
2025-11-03	0.7500	0.7500	0.7500	0.7500	0.000%	1	969	-73.333%
2025-10-30	0.7500	0.7500	0.7500	0.7500	+19.048%	22	969	-73.333%
2025-10-28	0.6500	0.6500	0.6300	0.6300	-16.000%	2	947	-68.254%
2025-10-10	0.7500	0.7500	0.7500	0.7500	+8.696%	3	947	-73.333%
2025-10-09	0.6900	0.6900	0.6900	0.6900	+6.154%	2	944	-71.014%
2025-10-08	0.7500	0.7500	0.6500	0.6500	0.000%	6	946	-69.231%
2025-10-07	0.7500	0.7500	0.6500	0.6500	+3.175%	3	945	-69.231%
2025-10-02	0.6000	0.6300	0.6000	0.6300	-3.077%	6	945	-68.254%
2025-09-30	0.6500	0.6500	0.6500	0.6500	-5.797%	1	944	-69.231%
2025-09-25	0.6900	0.6900	0.6900	0.6900	-8.000%	8	945	-71.014%
2025-09-23	0.7500	0.7500	0.7500	0.7500	+13.636%	1	953	-73.333%
2025-09-11	0.6600	0.6600	0.6600	0.6600	0.000%	15	952	-69.697%
2025-09-10	0.6600	0.6600	0.6600	0.6600	+4.762%	1	967	-69.697%
2025-09-09	0.7200	0.7200	0.6300	0.6300	-3.077%	2	968	-68.254%
2025-09-08	0.6500	0.6500	0.6500	0.6500	-13.333%	1	968	-69.231%
2025-08-29	0.7500	0.7500	0.7500	0.7500	-2.597%	2	965	-73.333%
2025-08-28	0.8000	0.8000	0.7700	0.7700	-3.750%	16	965	-74.026%
2025-08-25	0.8700	0.8700	0.8000	0.8000	0.000%	2	952	-75.000%
2025-08-21	0.7100	0.8000	0.7100	0.8000	+14.286%	15	952	-75.000%
2025-08-20	0.7000	0.7000	0.7000	0.7000	-17.647%	2	952	-71.429%
2025-08-12	0.8500	0.8500	0.8500	0.8500	0.000%	10	954	-76.471%
2025-08-11	0.8000	0.8500	0.8000	0.8500	0.000%	200	944	-76.471%
2025-08-05	0.8500	0.8500	0.8500	0.8500	-6.593%	1	950	-76.471%
2025-08-01	0.9900	0.9900	0.9100	0.9100	+1.111%	2	949	-78.022%
2025-07-29	0.9000	0.9000	0.9000	0.9000	+11.111%	2	949	-77.778%
2025-07-28	0.8100	0.8100	0.8100	0.8100	0.000%	10	951	-75.309%
2025-07-25	0.8100	0.9400	0.8000	0.8100	-1.220%	15	941	-75.309%
2025-07-24	0.8700	0.8700	0.7800	0.8200	+2.500%	6	933	-75.610%
2025-07-23	0.8000	0.8000	0.8000	0.8000	-20.000%	10	933	-75.000%
2025-07-21	1.0000	1.0000	1.0000	1.0000	+17.647%	1	923	-80.000%
2025-07-14	0.8500	0.8500	0.8500	0.8500	-15.842%	2	922	-76.471%
2025-07-03	1.0100	1.0100	1.0100	1.0100	-3.810%	10	912	-80.198%
2025-07-02	1.0500	1.0500	1.0500	1.0500	+5.000%	16	912	-80.952%
2025-07-01	1.0000	1.0000	1.0000	1.0000	0.000%	8	896	-80.000%
2025-06-30	1.1200	1.1200	1.0000	1.0000	-13.043%	105	889	-80.000%
2025-06-26	1.1000	1.1500	1.1000	1.1500	+4.545%	6	796	-82.609%
2025-06-24	1.1000	1.1000	1.1000	1.1000	-4.348%	2	793	-81.818%
2025-06-16	1.1300	1.1500	1.1300	1.1500	-2.542%	3	793	-82.609%
2025-06-12	1.1800	1.1900	1.1800	1.1800	+2.609%	4	792	-83.051%
2025-06-11	1.1500	1.1500	1.1500	1.1500	-16.058%	1	796	-82.609%
2025-06-06	1.3700	1.3700	1.3700	1.3700	+14.167%	4	796	-85.401%
2025-06-03	1.2000	1.2000	1.2000	1.2000	-12.409%	2	797	-83.333%
2025-06-02	1.3700	1.3700	1.3700	1.3700	+9.600%	129	795	-85.401%
2025-05-19	1.4000	1.4000	1.2500	1.2500	-7.407%	7	810	-84.000%
2025-05-16	1.4000	1.4000	1.3500	1.3500	-6.897%	6	812	-85.185%
2025-05-09	1.4200	1.4500	1.4200	1.4500	-12.121%	6	813	-86.207%
2025-04-21	1.6500	1.7500	1.6500	1.6500	-27.948%	5	816	-87.879%
2025-04-10	2.3000	2.3500	2.2900	2.2900	+0.439%	137	815	-91.266%
2025-04-09	2.6000	2.6000	2.2800	2.2800	-6.173%	15	678	-91.228%
2025-04-07	2.8400	2.8400	2.4000	2.4300	+15.714%	8	684	-91.770%
2025-04-04	2.1000	2.1000	2.1000	2.1000	+31.250%	2	678	-90.476%
2025-04-03	1.6000	1.6000	1.6000	1.6000	+6.667%	10	679	-87.500%
2025-04-01	1.5400	1.5400	1.5000	1.5000	+10.294%	2	669	-86.667%
2025-03-31	1.3600	1.3600	1.3600	1.3600	-11.111%	1	669	-85.294%
2025-03-28	1.5300	1.5300	1.5300	1.5300	+2.000%	200	668	-86.928%
2025-03-27	1.4500	1.5000	1.4500	1.5000	+2.041%	2	568	-86.667%
2025-03-26	1.4700	1.4700	1.4700	1.4700	-3.289%	12	568	-86.395%
2025-03-24	1.5300	1.5300	1.5200	1.5200	-1.935%	403	556	-86.842%
2025-03-19	1.5500	1.5500	1.5500	1.5500	-6.627%	1	153	-87.097%
2025-03-18	1.5500	1.6600	1.5500	1.6600	-18.627%	5	152	-87.952%
2025-03-12	1.7300	2.0800	1.7300	2.0400	+45.714%	21	154	-90.196%
2025-03-07	1.4000	1.4000	1.4000	1.4000	-2.778%	4	153	-85.714%
2025-03-06	1.4400	1.4400	1.4400	1.4400	+1.408%	2	150	-86.111%
2025-03-05	1.4200	1.4200	1.4200	1.4200	+5.185%	1	150	-85.915%
2025-03-04	1.3500	1.3500	1.3500	1.3500	-10.000%	12	162	-85.185%
2025-02-28	1.5000	1.5000	1.5000	1.5000	-5.063%	2	162	-86.667%
2025-02-26	1.5800	1.5800	1.5800	1.5800	+12.857%	2	163	-87.342%
2025-02-24	1.3300	1.4000	1.3300	1.4000	-3.448%	15	165	-85.714%
2025-02-21	1.4500	1.4500	1.4500	1.4500	-2.685%	2	169	-86.207%
2025-02-20	1.4900	1.4900	1.4900	1.4900	-6.289%	15	170	-86.577%
2025-02-19	1.5900	1.5900	1.5900	1.5900	-14.054%	100	180	-87.421%
2025-02-12	1.8500	1.8500	1.8500	1.8500	+10.778%	1	280	-89.189%
2025-02-10	1.6700	1.6700	1.6700	1.6700	-3.468%	2	279	-88.024%
2025-01-29	1.7300	1.7300	1.7300	1.7300	+2.367%	2	277	-88.439%
2025-01-24	1.6800	1.6900	1.6800	1.6900	-5.587%	20	275	-88.166%
2025-01-23	1.6500	1.7900	1.6500	1.7900	+14.013%	105	265	-88.827%
2025-01-17	1.6000	1.6000	1.5700	1.5700	-28.311%	30	145	-87.261%
2025-01-13	2.1900	2.1900	2.1900	2.1900	-1.351%	3	145	-90.868%
2025-01-10	2.2200	2.2200	2.2200	2.2200	+14.433%	4	142	-90.991%
2025-01-06	1.9400	1.9400	1.9400	1.9400	-5.366%	1	139	-89.691%
2025-01-02	1.9500	2.0500	1.9500	2.0500	-4.651%	6	139	-90.244%
2024-12-30	2.1500	2.1500	2.1500	2.1500	+5.911%	1	133	-90.698%
2024-12-24	1.9500	2.0300	1.9500	2.0300	-1.932%	2	130	-90.148%
2024-12-20	2.1600	2.1600	2.0000	2.0700	-3.721%	8	130	-90.338%
2024-12-19	2.0000	2.1500	2.0000	2.1500	+18.132%	5	122	-90.698%
2024-12-18	1.7200	1.8200	1.7100	1.8200	+4.000%	20	117	-89.011%
2024-12-16	1.7500	1.7500	1.7500	1.7500	+12.903%	1	97	-88.571%
2024-12-11	1.5500	1.5500	1.5500	1.5500	0.000%	2	96	-87.097%
2024-12-09	1.5500	1.5500	1.5500	1.5500	+6.164%	1	84	-87.097%
2024-12-05	1.4600	1.4600	1.4600	1.4600	+2.817%	2	83	-86.301%
2024-12-04	1.4200	1.4200	1.4200	1.4200	-3.401%	1	85	-85.915%
2024-12-03	1.4000	1.4700	1.4000	1.4700	+13.077%	10	84	-86.395%
2024-11-26	1.3000	1.3000	1.3000	1.3000	+9.244%	1	74	-84.615%
2024-11-25	1.1900	1.1900	1.1900	1.1900	-25.625%	2	73	-83.193%
2024-11-14	1.4600	1.6000	1.4500	1.6000	+10.345%	30	71	-87.500%
2024-11-13	1.4100	1.4500	1.4100	1.4500	+11.538%	7	41	-86.207%
2024-11-11	1.4500	1.4500	1.3000	1.3000	-18.750%	10	34	-84.615%
2024-11-07	1.5200	1.6000	1.5200	1.6000	0.000%	11	38	-87.500%
2024-11-06	1.3000	1.6200	1.3000	1.6000	+33.333%	21	27	-87.500%
2024-10-25	1.2000	1.2000	1.2000	1.2000	+16.505%	2	6	-83.333%
2024-10-01	1.0300	1.0300	1.0300	1.0300	-33.974%	4	5	-80.583%
2024-09-19	1.5600	1.5600	1.5600	1.5600	0.000%	1	1	-87.179%