Dark

O20270115P50
O Jan 15 2027 50.00 Put (O270115P00050000)
option OPRA

EOD

May 12, 2025

3.60+4.348%(+0.15)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	3.65	3.70	3.55	3.60	+4.348%	91	526	0.000%
2025-05-05	3.45	3.45	3.45	3.45	-2.266%	2	521	+4.348%
2025-05-02	3.44	3.53	3.44	3.53	-3.815%	14	521	+1.983%
2025-05-01	3.67	3.67	3.67	3.67	+0.548%	1	521	-1.907%
2025-04-29	3.65	3.65	3.65	3.65	+1.389%	1	520	-1.370%
2025-04-28	3.60	3.60	3.60	3.60	+2.857%	5	520	0.000%
2025-04-23	3.50	3.50	3.50	3.50	+6.061%	1	515	+2.857%
2025-04-22	3.50	3.50	3.30	3.30	-25.339%	16	515	+9.091%
2025-04-14	4.42	4.42	4.42	4.42	-25.085%	1	526	-18.552%
2025-04-10	5.90	5.90	5.90	5.90	+11.321%	1	527	-38.983%
2025-04-09	6.28	6.28	5.06	5.30	-9.247%	28	528	-32.075%
2025-04-08	5.00	6.10	5.00	5.84	-10.154%	14	525	-38.356%
2025-04-07	5.30	6.50	5.30	6.50	+75.676%	9	520	-44.615%
2025-04-01	3.70	3.70	3.70	3.70	+5.714%	1	520	-2.703%
2025-03-31	3.48	3.50	3.45	3.50	-8.136%	3	520	+2.857%
2025-03-24	3.81	3.81	3.81	3.81	-4.030%	2	520	-5.512%
2025-03-21	4.05	4.05	3.97	3.97	+4.474%	6	520	-9.320%
2025-03-20	3.85	3.85	3.80	3.80	-0.262%	8	520	-5.263%
2025-03-18	3.80	3.85	3.75	3.81	-0.522%	27	514	-5.512%
2025-03-17	3.83	3.83	3.83	3.83	-2.296%	1	514	-6.005%
2025-03-14	4.00	4.05	3.92	3.92	-8.837%	6	514	-8.163%
2025-03-11	4.30	4.30	4.30	4.30	+12.272%	10	512	-16.279%
2025-03-10	3.35	3.83	3.35	3.83	+3.514%	17	512	-6.005%
2025-03-06	3.79	3.79	3.70	3.70	0.000%	7	516	-2.703%
2025-03-05	3.70	3.70	3.70	3.70	+7.246%	5	516	-2.703%
2025-03-04	3.45	3.45	3.45	3.45	0.000%	26	521	+4.348%
2025-03-03	3.45	3.45	3.45	3.45	-4.959%	2	547	+4.348%
2025-02-28	3.63	3.63	3.63	3.63	-3.200%	42	545	-0.826%
2025-02-25	4.10	4.10	3.75	3.75	+8.382%	2	524	-4.000%
2025-02-24	3.58	3.58	3.45	3.46	-3.889%	29	522	+4.046%
2025-02-21	3.50	3.67	3.50	3.60	-4.000%	344	512	0.000%
2025-02-20	3.66	3.75	3.65	3.75	-3.846%	12	626	-4.000%
2025-02-19	3.90	3.90	3.90	3.90	-2.500%	1	636	-7.692%
2025-02-12	4.00	4.00	4.00	4.00	-10.112%	5	637	-10.000%
2025-02-10	4.50	4.50	4.45	4.45	+3.488%	12	632	-19.101%
2025-02-06	4.30	4.30	4.30	4.30	-3.587%	4	620	-16.279%
2025-02-05	4.46	4.46	4.46	4.46	-0.889%	4	616	-19.283%
2025-01-30	4.35	4.50	4.35	4.50	-2.174%	52	620	-20.000%
2025-01-28	3.81	4.60	3.81	4.60	+17.949%	3	569	-21.739%
2025-01-27	3.90	3.90	3.90	3.90	-4.878%	16	568	-7.692%
2025-01-22	4.10	4.10	4.10	4.10	+5.128%	2	582	-12.195%
2025-01-21	3.90	3.90	3.90	3.90	-4.878%	40	533	-7.692%
2025-01-17	4.00	4.10	4.00	4.10	-7.240%	14	533	-12.195%
2025-01-16	4.50	4.50	4.42	4.42	-6.947%	11	533	-18.552%
2025-01-15	4.70	4.88	4.70	4.75	-5.000%	14	534	-24.211%
2025-01-14	5.11	5.11	5.00	5.00	-8.592%	2	548	-28.000%
2025-01-10	5.50	5.50	5.47	5.47	+2.052%	62	550	-34.186%
2025-01-08	5.20	5.36	5.20	5.36	+6.139%	2	517	-32.836%
2025-01-07	5.11	5.11	5.00	5.05	+3.061%	6	517	-28.713%
2025-01-06	4.90	4.90	4.90	4.90	-2.196%	3	511	-26.531%
2025-01-02	5.01	5.01	5.01	5.01	-2.718%	2	508	-28.144%
2024-12-31	5.15	5.15	5.15	5.15	-4.275%	5	501	-30.097%
2024-12-30	5.39	5.39	5.38	5.38	+3.462%	8	501	-33.086%
2024-12-27	5.20	5.20	5.20	5.20	+6.122%	2	496	-30.769%
2024-12-26	5.10	5.10	4.90	4.90	0.000%	4	495	-26.531%
2024-12-24	4.90	4.90	4.90	4.90	-6.844%	10	485	-26.531%
2024-12-23	5.00	5.26	5.00	5.26	+4.573%	11	485	-31.559%
2024-12-20	5.40	5.40	5.03	5.03	-6.852%	46	474	-28.429%
2024-12-19	5.00	5.40	5.00	5.40	+8.000%	338	428	-33.333%
2024-12-18	4.90	5.00	4.90	5.00	+19.904%	11	90	-28.000%
2024-12-11	4.17	4.17	4.17	4.17	+9.737%	2	89	-13.669%
2024-12-10	3.80	3.80	3.80	3.80	0.000%	10	89	-5.263%
2024-12-04	3.80	3.80	3.80	3.80	-1.299%	1	79	-5.263%
2024-12-03	3.70	3.85	3.67	3.85	+18.462%	7	78	-6.494%
2024-11-29	3.20	3.31	3.20	3.25	+1.562%	18	73	+10.769%
2024-11-27	3.30	3.30	3.20	3.20	-9.091%	9	71	+12.500%
2024-11-19	3.52	3.52	3.52	3.52	-7.368%	1	71	+2.273%
2024-11-13	3.80	3.80	3.80	3.80	+8.571%	1	70	-5.263%
2024-11-11	3.50	3.50	3.50	3.50	-10.026%	20	69	+2.857%
2024-11-08	3.70	3.89	3.70	3.89	-0.765%	6	49	-7.455%
2024-11-07	3.90	3.92	3.90	3.92	-4.390%	4	49	-8.163%
2024-11-06	4.08	4.10	4.08	4.10	+17.143%	13	48	-12.195%
2024-11-05	3.50	3.50	3.50	3.50	0.000%	1	35	+2.857%
2024-11-04	3.50	3.50	3.50	3.50	0.000%	1	34	+2.857%
2024-11-01	3.50	3.50	3.50	3.50	+12.903%	2	33	+2.857%
2024-10-25	2.75	3.10	2.75	3.10	+16.981%	6	32	+16.129%
2024-10-24	2.65	2.65	2.65	2.65	+6.000%	1	29	+35.849%
2024-10-21	2.50	2.50	2.50	2.50	-3.101%	2	29	+44.000%
2024-10-17	2.58	2.58	2.58	2.58	-2.642%	1	29	+39.535%
2024-10-16	2.65	2.65	2.65	2.65	-8.621%	5	30	+35.849%
2024-10-14	2.90	2.90	2.90	2.90	-6.752%	5	32	+24.138%
2024-10-09	3.10	3.12	3.10	3.11	-2.508%	4	27	+15.756%
2024-10-08	3.19	3.19	3.19	3.19	+2.903%	2	23	+12.853%
2024-10-04	3.10	3.10	3.10	3.10	+6.897%	10	21	+16.129%
2024-09-24	2.90	2.90	2.90	2.90	-3.333%	1	16	+24.138%
2024-09-23	3.00	3.00	3.00	3.00	-9.091%	1	15	+20.000%
2024-09-19	3.30	3.30	3.30	3.30	+8.197%	11	14	+9.091%
2024-09-17	3.05	3.05	3.05	3.05	-1.613%	1	3	+18.033%
2024-09-16	3.10	3.10	3.10	3.10	0.000%	2	2	+16.129%