Dark

O20270115P45
O Jan 15 2027 45.00 Put (O270115P00045000)
option OPRA

EOD

Aug 19, 2026

0.13000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.2000	0.2000	0.1300	0.1300	0.000%	2	1,829	0.000%
2026-08-14	0.2200	0.2300	0.1300	0.1300	+30.000%	6	1,829	0.000%
2026-08-13	0.1000	0.1000	0.1000	0.1000	-41.176%	4	1,831	+30.000%
2026-08-10	0.1700	0.1700	0.1700	0.1700	-63.830%	1	1,831	-23.529%
2026-08-05	0.4700	0.4700	0.4700	0.4700	+213.333%	1	1,830	-72.340%
2026-07-31	0.1500	0.1500	0.1500	0.1500	+200.000%	10	1,830	-13.333%
2026-07-24	0.3000	0.3000	0.0500	0.0500	-70.588%	9	1,820	+160.000%
2026-07-22	0.1700	0.1700	0.1700	0.1700	-15.000%	3	1,824	-23.529%
2026-07-17	0.3000	0.3000	0.2000	0.2000	+33.333%	2	1,821	-35.000%
2026-07-16	0.1500	0.1500	0.1500	0.1500	-40.000%	1	1,820	-13.333%
2026-07-10	0.4000	0.4000	0.2500	0.2500	+25.000%	2	1,821	-48.000%
2026-07-07	0.2200	0.3200	0.1900	0.2000	-20.000%	6	1,821	-35.000%
2026-07-06	0.3400	0.4000	0.2500	0.2500	0.000%	4	1,821	-48.000%
2026-07-02	0.4000	0.4000	0.2500	0.2500	+8.696%	2	1,822	-48.000%
2026-06-30	0.2300	0.2300	0.2300	0.2300	-8.000%	13	1,822	-43.478%
2026-06-26	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,809	-48.000%
2026-06-23	0.3100	0.3100	0.2900	0.3000	0.000%	4	1,809	-56.667%
2026-06-22	0.3000	0.3000	0.3000	0.3000	-50.000%	1	1,809	-56.667%
2026-06-10	0.6000	0.6000	0.6000	0.6000	+33.333%	20	1,808	-78.333%
2026-06-08	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,808	-71.111%
2026-06-05	0.4500	0.5000	0.4500	0.5000	+38.889%	23	1,807	-74.000%
2026-06-01	0.3600	0.3600	0.3600	0.3600	-20.000%	1	1,787	-63.889%
2026-05-26	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,786	-71.111%
2026-05-11	0.4500	0.4500	0.4500	0.4500	-11.765%	2	1,787	-71.111%
2026-05-05	0.5100	0.5100	0.5100	0.5100	-7.273%	1	1,787	-74.510%
2026-04-21	0.4500	0.5500	0.4500	0.5500	+14.583%	4	1,782	-76.364%
2026-04-20	0.5000	0.5000	0.4800	0.4800	-12.727%	3	1,782	-72.917%
2026-04-17	0.6300	0.6300	0.5500	0.5500	-23.611%	2	1,781	-76.364%
2026-04-13	0.7200	0.7200	0.7200	0.7200	-4.000%	1	1,780	-81.944%
2026-04-02	0.6500	0.7500	0.6500	0.7500	-11.765%	2	1,779	-82.667%
2026-03-31	0.8500	0.8500	0.8500	0.8500	-10.526%	54	1,779	-84.706%
2026-03-30	0.9500	0.9500	0.9500	0.9500	-5.000%	5	1,729	-86.316%
2026-03-20	1.0000	1.0000	1.0000	1.0000	+42.857%	14	1,729	-87.000%
2026-03-18	0.7000	0.7700	0.7000	0.7000	-6.667%	21	1,729	-81.429%
2026-03-12	0.6500	0.7500	0.6500	0.7500	+15.385%	12	1,710	-82.667%
2026-03-09	0.5500	0.6500	0.5500	0.6500	0.000%	3	1,710	-80.000%
2026-03-06	0.6500	0.6500	0.6500	0.6500	+44.444%	10	1,710	-80.000%
2026-02-26	0.4500	0.4500	0.4500	0.4500	-8.163%	70	1,700	-71.111%
2026-02-23	0.3500	0.5000	0.3500	0.4900	-5.769%	77	1,630	-73.469%
2026-02-20	0.5200	0.5200	0.5200	0.5200	+15.556%	1	1,705	-75.000%
2026-02-18	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,704	-71.111%
2026-02-17	0.4500	0.4500	0.4500	0.4500	-18.182%	40	1,703	-71.111%
2026-02-13	0.5500	0.5500	0.5500	0.5500	+17.021%	15	1,663	-76.364%
2026-02-12	0.4900	0.5000	0.4700	0.4700	-11.321%	18	1,663	-72.340%
2026-02-06	0.5300	0.5300	0.5300	0.5300	+23.256%	10	1,659	-75.472%
2026-02-05	0.4300	0.5000	0.4300	0.4300	-20.370%	4	1,663	-69.767%
2026-02-04	0.6000	0.6000	0.5400	0.5400	+5.882%	40	1,666	-75.926%
2026-01-26	0.5500	0.5500	0.5100	0.5100	-5.556%	320	1,676	-74.510%
2026-01-22	0.6000	0.6000	0.5000	0.5400	-10.000%	96	1,376	-75.926%
2026-01-21	0.6000	0.6000	0.6000	0.6000	+5.263%	1	1,284	-78.333%
2026-01-20	0.6500	0.6500	0.5500	0.5700	-5.000%	13	1,284	-77.193%
2026-01-16	0.6000	0.6000	0.6000	0.6000	-7.692%	3	1,278	-78.333%
2026-01-14	0.6700	0.6700	0.6500	0.6500	-23.529%	41	1,278	-80.000%
2026-01-09	0.7600	0.8500	0.7600	0.8500	+10.390%	1,005	1,287	-84.706%
2026-01-05	0.8400	0.8400	0.7700	0.7700	-23.000%	62	481	-83.117%
2026-01-02	1.0000	1.0000	1.0000	1.0000	-9.091%	1	481	-87.000%
2025-12-31	1.1000	1.1000	1.1000	1.1000	+4.762%	5	479	-88.182%
2025-12-30	1.0500	1.0500	1.0500	1.0500	-10.256%	4	479	-87.619%
2025-12-29	1.1000	1.1700	1.1000	1.1700	+1.739%	103	478	-88.889%
2025-12-26	1.1500	1.1500	1.1500	1.1500	-4.167%	20	460	-88.696%
2025-12-22	1.2000	1.2000	1.2000	1.2000	+23.711%	15	440	-89.167%
2025-12-17	0.9700	0.9700	0.9700	0.9700	-3.960%	20	425	-86.598%
2025-12-16	1.1400	1.1400	1.0100	1.0100	-10.619%	20	425	-87.129%
2025-12-11	1.1300	1.1300	1.1300	1.1300	+7.619%	1	425	-88.496%
2025-12-10	1.0500	1.0500	1.0500	1.0500	0.000%	1	424	-87.619%
2025-12-05	0.9900	1.0500	0.9900	1.0500	+5.000%	13	423	-87.619%
2025-12-04	1.1000	1.1000	1.0000	1.0000	-4.762%	11	434	-87.000%
2025-12-03	1.2000	1.2000	1.0500	1.0500	-30.000%	11	433	-87.619%
2025-11-17	1.5000	1.5000	1.5000	1.5000	+7.143%	2	434	-91.333%
2025-11-11	1.4000	1.4000	1.4000	1.4000	-3.448%	2	432	-90.714%
2025-11-10	1.4500	1.4500	1.4500	1.4500	+7.407%	1	434	-91.034%
2025-11-04	1.3400	1.3500	1.3400	1.3500	+3.846%	2	434	-90.370%
2025-10-31	1.3000	1.3000	1.3000	1.3000	+16.071%	1	432	-90.000%
2025-10-30	1.2100	1.2100	1.1200	1.1200	+1.818%	4	433	-88.393%
2025-10-17	1.1000	1.1000	1.1000	1.1000	-12.000%	1	433	-88.182%
2025-10-13	1.2500	1.2500	1.2500	1.2500	+1.626%	1	432	-89.600%
2025-10-09	1.3500	1.3500	1.2300	1.2300	-5.385%	6	433	-89.431%
2025-10-08	1.1500	1.3000	1.1500	1.3000	+15.044%	7	438	-90.000%
2025-10-06	1.1300	1.1300	1.1300	1.1300	+4.630%	2	436	-88.496%
2025-09-29	1.1500	1.1500	1.0800	1.0800	-3.571%	3	438	-87.963%
2025-09-26	1.0900	1.1200	1.0900	1.1200	-2.609%	6	441	-88.393%
2025-09-25	1.1600	1.1600	1.1300	1.1500	-2.542%	10	442	-88.696%
2025-09-24	1.2000	1.2000	1.1700	1.1800	-5.600%	8	447	-88.983%
2025-09-22	1.2500	1.2500	1.2500	1.2500	+4.167%	2	452	-89.600%
2025-09-19	1.1600	1.2000	1.1600	1.2000	-1.639%	3	455	-89.167%
2025-09-18	1.2000	1.2200	1.2000	1.2200	+6.087%	3	457	-89.344%
2025-09-17	1.1500	1.1500	1.1500	1.1500	0.000%	1	454	-88.696%
2025-09-16	1.1500	1.1500	1.1500	1.1500	+11.650%	2	454	-88.696%
2025-09-15	1.0200	1.0300	1.0000	1.0300	-2.830%	7	452	-87.379%
2025-09-12	1.0500	1.0600	1.0500	1.0600	-5.357%	9	447	-87.736%
2025-09-11	1.1100	1.1200	1.1100	1.1200	-4.274%	6	438	-88.393%
2025-09-10	1.2100	1.2100	1.1700	1.1700	+2.632%	5	432	-88.889%
2025-09-09	1.1500	1.2400	1.1400	1.1400	-8.065%	4	434	-88.596%
2025-09-05	1.2500	1.2500	1.2400	1.2400	-3.876%	3	432	-89.516%
2025-09-04	1.2800	1.3000	1.2800	1.2900	-2.273%	3	431	-89.922%
2025-09-03	1.3200	1.3200	1.3200	1.3200	+1.538%	1	432	-90.152%
2025-09-02	1.3000	1.3000	1.3000	1.3000	+2.362%	1	431	-90.000%
2025-08-29	1.2700	1.2700	1.2700	1.2700	-5.926%	1	430	-89.764%
2025-08-27	1.3500	1.3500	1.3500	1.3500	+1.504%	1	430	-90.370%
2025-08-25	1.3000	1.3300	1.3000	1.3300	+6.400%	2	429	-90.226%
2025-08-21	1.1500	1.2500	1.1500	1.2500	+2.459%	13	427	-89.600%
2025-08-20	1.2500	1.2500	1.2200	1.2200	-6.154%	4	422	-89.344%
2025-08-19	1.3000	1.3000	1.3000	1.3000	-8.451%	1	418	-90.000%
2025-08-18	1.4200	1.4200	1.4200	1.4200	+5.185%	1	417	-90.845%
2025-08-15	1.3600	1.3600	1.3500	1.3500	-6.897%	14	416	-90.370%
2025-08-13	1.4600	1.4600	1.3800	1.4500	-0.685%	7	408	-91.034%
2025-08-11	1.3500	1.4600	1.3500	1.4600	-0.680%	35	402	-91.096%
2025-08-08	1.4300	1.5500	1.4300	1.4700	-0.676%	9	369	-91.156%
2025-08-06	1.4800	1.4900	1.4800	1.4800	+0.680%	6	361	-91.216%
2025-08-05	1.4600	1.4700	1.4600	1.4700	-2.000%	7	357	-91.156%
2025-08-04	1.5000	1.5000	1.5000	1.5000	-3.846%	1	352	-91.333%
2025-08-01	1.6700	1.6700	1.5600	1.5600	+0.645%	2	352	-91.667%
2025-07-30	1.5500	1.5500	1.5500	1.5500	+8.392%	1	352	-91.613%
2025-07-25	1.4400	1.5400	1.4300	1.4300	-15.882%	4	352	-90.909%
2025-07-18	1.7300	1.7500	1.7000	1.7000	-5.556%	62	352	-92.353%
2025-07-17	1.8000	1.8000	1.8000	1.8000	+24.138%	60	351	-92.778%
2025-07-14	1.5500	1.5500	1.4500	1.4500	-9.375%	19	291	-91.034%
2025-07-11	1.6000	1.6000	1.6000	1.6000	-0.621%	10	293	-91.875%
2025-07-10	1.6000	1.6700	1.6000	1.6100	-8.000%	4	292	-91.925%
2025-07-09	1.7500	1.7500	1.7500	1.7500	+2.339%	5	290	-92.571%
2025-07-01	1.7500	1.7500	1.7100	1.7100	+0.588%	10	308	-92.398%
2025-06-24	1.7000	1.7000	1.7000	1.7000	-5.556%	10	310	-92.353%
2025-06-23	1.8000	1.8000	1.8000	1.8000	-3.226%	2	310	-92.778%
2025-06-17	1.8600	1.8600	1.8600	1.8600	+0.541%	1	312	-93.011%
2025-06-16	1.8500	1.8500	1.8500	1.8500	0.000%	4	312	-92.973%
2025-06-12	1.8500	1.8500	1.8500	1.8500	-2.116%	1	312	-92.973%
2025-06-11	1.8900	1.8900	1.8900	1.8900	-5.500%	2	313	-93.122%
2025-06-02	2.0000	2.0000	2.0000	2.0000	-5.213%	1	315	-93.500%
2025-05-20	2.1000	2.1100	2.1000	2.1100	-8.261%	61	314	-93.839%
2025-05-15	2.3000	2.4000	2.3000	2.3000	-5.738%	17	254	-94.348%
2025-05-14	2.4000	2.4400	2.4000	2.4400	+9.417%	2	249	-94.672%
2025-05-12	2.2400	2.2400	2.2300	2.2300	+1.364%	3	248	-94.170%
2025-05-08	2.2000	2.2000	2.2000	2.2000	0.000%	3	246	-94.091%
2025-05-07	2.2000	2.2000	2.2000	2.2000	-2.222%	3	243	-94.091%
2025-04-30	2.6000	2.6000	2.2500	2.2500	-6.639%	11	242	-94.222%
2025-04-24	2.4100	2.4100	2.4100	2.4100	+4.783%	2	242	-94.606%
2025-04-22	2.2500	2.3000	2.2500	2.3000	0.000%	22	240	-94.348%
2025-04-17	2.3000	2.3000	2.3000	2.3000	-12.548%	3	240	-94.348%
2025-04-16	2.6300	2.6300	2.6300	2.6300	-40.227%	1	240	-95.057%
2025-04-09	4.2000	4.4000	4.2000	4.4000	+12.821%	4	240	-97.045%
2025-04-07	3.6300	3.9500	3.6300	3.9000	+35.889%	5	240	-96.667%
2025-04-04	2.8700	2.8700	2.8700	2.8700	+12.992%	4	241	-95.470%
2025-04-03	2.5400	2.5400	2.5400	2.5400	+8.085%	1	241	-94.882%
2025-04-01	2.3500	2.3500	2.3500	2.3500	+5.381%	5	242	-94.468%
2025-03-31	2.2300	2.2300	2.2300	2.2300	-10.800%	2	242	-94.170%
2025-03-25	2.5000	2.5000	2.5000	2.5000	0.000%	5	240	-94.800%
2025-03-18	2.5200	2.5200	2.5000	2.5000	-11.972%	22	235	-94.800%
2025-03-12	2.7400	2.8400	2.7400	2.8400	+22.414%	22	235	-95.423%
2025-03-10	2.2900	2.3200	2.2900	2.3200	+6.912%	70	215	-94.397%
2025-03-05	2.2000	2.2900	2.1700	2.1700	-5.240%	170	242	-94.009%
2025-03-04	2.2900	2.2900	2.2900	2.2900	+4.091%	25	151	-94.323%
2025-03-03	2.2000	2.2000	2.1900	2.2000	-12.000%	30	172	-94.091%
2025-02-27	2.5800	2.5800	2.5000	2.5000	+6.838%	21	156	-94.800%
2025-02-26	2.3400	2.3400	2.3400	2.3400	-5.645%	1	151	-94.444%
2025-02-25	2.6500	2.6500	2.4800	2.4800	+2.058%	21	152	-94.758%
2025-02-20	2.4300	2.4300	2.4300	2.4300	-6.538%	1	170	-94.650%
2025-02-14	2.6000	2.6000	2.6000	2.6000	-8.772%	4	170	-95.000%
2025-02-12	2.9000	2.9000	2.8500	2.8500	-6.557%	5	170	-95.439%
2025-02-07	2.7700	3.0500	2.7700	3.0500	+19.608%	6	170	-95.738%
2025-02-03	2.5200	2.5500	2.5200	2.5500	-10.526%	5	169	-94.902%
2025-01-29	2.7500	2.8500	2.7500	2.8500	+7.143%	25	164	-95.439%
2025-01-22	2.6000	2.6600	2.6000	2.6600	+4.314%	6	139	-95.113%
2025-01-21	2.5500	2.5500	2.5500	2.5500	-16.667%	1	135	-94.902%
2025-01-15	3.0600	3.0600	3.0600	3.0600	-13.803%	1	135	-95.752%
2025-01-13	3.5300	3.5500	3.5300	3.5500	+1.429%	2	134	-96.338%
2025-01-10	3.5000	3.5000	3.5000	3.5000	+2.941%	20	134	-96.286%
2025-01-08	3.4000	3.4000	3.4000	3.4000	+6.250%	1	123	-96.176%
2025-01-06	3.2500	3.2500	3.2000	3.2000	+2.894%	5	123	-95.938%
2025-01-03	3.1100	3.1100	3.1100	3.1100	-8.260%	2	118	-95.820%
2024-12-30	3.3800	3.3900	3.3800	3.3900	-0.294%	9	117	-96.165%
2024-12-24	3.4000	3.4000	3.4000	3.4000	-2.857%	15	123	-96.176%
2024-12-19	3.5000	3.5000	3.5000	3.5000	+16.667%	2	123	-96.286%
2024-12-18	3.0000	3.0000	3.0000	3.0000	+6.383%	11	121	-95.667%
2024-12-17	2.8200	2.8200	2.8200	2.8200	+6.415%	5	110	-95.390%
2024-12-13	2.6500	2.6500	2.6500	2.6500	+5.578%	4	105	-95.094%
2024-12-11	2.5000	2.5100	2.5000	2.5100	+2.449%	2	103	-94.821%
2024-12-05	2.5000	2.5000	2.4500	2.4500	+2.083%	3	101	-94.694%
2024-12-04	2.4000	2.4000	2.4000	2.4000	-2.041%	4	102	-94.583%
2024-12-03	2.3300	2.4500	2.3300	2.4500	+11.364%	11	98	-94.694%
2024-12-02	2.2000	2.2000	2.2000	2.2000	-9.465%	1	87	-94.091%
2024-11-18	2.4300	2.4300	2.4300	2.4300	-4.331%	1	86	-94.650%
2024-11-14	2.5400	2.5400	2.5400	2.5400	+5.833%	15	86	-94.882%
2024-11-08	2.4000	2.4000	2.4000	2.4000	-4.000%	2	71	-94.583%
2024-11-07	2.5700	2.5700	2.5000	2.5000	-1.961%	5	70	-94.800%
2024-11-06	2.3500	2.6000	2.3500	2.5500	+10.870%	13	65	-94.902%
2024-11-05	2.2600	2.3000	2.2500	2.3000	+6.977%	4	52	-94.348%
2024-10-31	2.1500	2.1500	2.1500	2.1500	+7.500%	1	48	-93.953%
2024-10-29	2.0000	2.0000	2.0000	2.0000	+17.647%	1	47	-93.500%
2024-10-24	1.7000	1.7000	1.7000	1.7000	+3.030%	2	46	-92.353%
2024-10-18	1.6500	1.6500	1.6500	1.6500	-2.941%	6	44	-92.121%
2024-10-17	1.7000	1.7000	1.7000	1.7000	+1.796%	3	44	-92.353%
2024-10-16	1.6700	1.6700	1.6700	1.6700	-7.222%	15	47	-92.216%
2024-10-15	1.8000	1.8000	1.7800	1.8000	-7.692%	14	32	-92.778%
2024-10-07	1.9500	1.9500	1.9500	1.9500	-5.340%	10	43	-93.333%
2024-10-04	2.0600	2.0600	2.0600	2.0600	+3.000%	20	33	-93.689%
2024-10-02	2.0000	2.0000	2.0000	2.0000	+4.712%	2	23	-93.500%
2024-09-30	1.9100	1.9100	1.9100	1.9100	-2.051%	2	21	-93.194%
2024-09-25	1.9500	1.9500	1.9500	1.9500	-3.465%	1	19	-93.333%
2024-09-24	2.0000	2.0200	2.0000	2.0200	-11.404%	4	18	-93.564%
2024-09-20	2.2800	2.2800	2.2800	2.2800	+9.091%	6	14	-94.298%
2024-09-17	2.0900	2.0900	2.0900	2.0900	+59.542%	1	11	-93.780%
2024-09-16	1.3100	1.3100	1.3100	1.3100	0.000%	10	10	-90.076%