Dark

O20270115P60
O Jan 15 2027 60.00 Put (O270115P00060000)
option OPRA

EOD

Jul 9, 2026

2.30+14.428%(+0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.3000	2.3000	2.3000	2.3000	+14.428%	1	1,214	0.000%
2026-07-08	2.0100	2.0100	2.0100	2.0100	+8.649%	6	1,215	+14.428%
2026-07-07	1.8000	1.8500	1.8000	1.8500	-11.905%	10	1,215	+24.324%
2026-07-02	2.2000	2.2000	2.0500	2.1000	-4.545%	4	1,222	+9.524%
2026-07-01	2.2000	2.2000	2.2000	2.2000	-8.333%	1	1,222	+4.545%
2026-06-29	2.4000	2.4000	2.4000	2.4000	+4.348%	2	1,222	-4.167%
2026-06-26	2.3000	2.3500	2.2000	2.3000	-19.014%	180	1,222	0.000%
2026-06-25	2.8000	2.8400	2.8000	2.8400	-9.265%	4	1,123	-19.014%
2026-06-22	3.1300	3.1300	3.1300	3.1300	-2.188%	1	1,120	-26.518%
2026-06-18	3.2000	3.2000	3.2000	3.2000	0.000%	1	937	-28.125%
2026-06-17	3.2000	3.2000	3.2000	3.2000	+23.077%	1	937	-28.125%
2026-06-15	2.6900	2.6900	2.6000	2.6000	-8.772%	6	937	-11.538%
2026-06-12	2.8000	2.8500	2.8000	2.8500	+10.039%	279	937	-19.298%
2026-06-11	2.7400	2.7400	2.5900	2.5900	-12.203%	11	937	-11.197%
2026-06-10	3.0000	3.0000	2.9400	2.9500	-10.606%	18	927	-22.034%
2026-06-09	3.4000	3.5000	3.3000	3.3000	-13.158%	55	929	-30.303%
2026-06-08	3.4900	3.8000	3.4900	3.8000	+11.765%	2	917	-39.474%
2026-06-05	3.5000	3.5000	3.4000	3.4000	-13.924%	17	917	-32.353%
2026-06-04	3.9500	3.9500	3.9500	3.9500	-0.754%	5	931	-41.772%
2026-06-02	4.1000	4.1000	3.9800	3.9800	+2.051%	2	929	-42.211%
2026-06-01	3.5000	3.9100	3.5000	3.9000	+16.766%	144	929	-41.026%
2026-05-29	3.0000	3.3400	3.0000	3.3400	+18.021%	4	1,051	-31.138%
2026-05-27	2.8300	2.8300	2.8300	2.8300	-2.414%	1	1,051	-18.728%
2026-05-26	2.9000	2.9000	2.9000	2.9000	-2.685%	5	1,051	-20.690%
2026-05-22	3.1000	3.1000	2.9800	2.9800	+1.017%	20	1,051	-22.819%
2026-05-21	3.0000	3.0000	2.9500	2.9500	-1.993%	9	1,056	-22.034%
2026-05-19	3.0100	3.0100	3.0100	3.0100	-6.522%	10	1,056	-23.588%
2026-05-18	3.2000	3.2200	3.2000	3.2200	-4.451%	2	1,062	-28.571%
2026-05-15	3.3700	3.3700	3.3700	3.3700	+11.589%	100	1,062	-31.751%
2026-05-13	3.1900	3.1900	3.0200	3.0200	+7.857%	5	1,064	-23.841%
2026-05-12	2.5500	2.8000	2.5500	2.8000	-9.677%	4	1,061	-17.857%
2026-05-08	3.6000	3.6000	3.0200	3.1000	+3.333%	17	1,061	-25.806%
2026-05-07	3.2000	3.2000	3.0000	3.0000	+13.636%	2	1,054	-23.333%
2026-05-06	2.5900	2.6400	2.5900	2.6400	-7.042%	3	1,053	-12.879%
2026-05-05	2.8400	2.8400	2.8400	2.8400	+4.797%	1	1,052	-19.014%
2026-05-04	2.7400	2.7400	2.6000	2.7100	+2.264%	12	1,051	-15.129%
2026-04-30	2.8500	2.8500	2.6500	2.6500	-14.516%	6	1,041	-13.208%
2026-04-29	3.1000	3.1000	3.1000	3.1000	-4.025%	1	1,043	-25.806%
2026-04-28	3.2300	3.2300	3.2300	3.2300	+5.902%	5	1,043	-28.793%
2026-04-24	3.0500	3.0500	3.0500	3.0500	+8.156%	1	1,038	-24.590%
2026-04-22	2.9300	2.9300	2.8200	2.8200	-1.053%	11	1,037	-18.440%
2026-04-21	2.7000	2.8500	2.7000	2.8500	+10.465%	13	1,015	-19.298%
2026-04-20	2.6000	2.6000	2.5800	2.5800	-0.769%	12	1,015	-10.853%
2026-04-17	2.6000	2.6000	2.6000	2.6000	-16.129%	2	1,003	-11.538%
2026-04-14	3.1000	3.1000	3.1000	3.1000	-8.824%	2	1,003	-25.806%
2026-04-13	3.4000	3.4000	3.4000	3.4000	+6.250%	1	1,002	-32.353%
2026-04-10	3.2000	3.2000	3.2000	3.2000	-3.030%	1	1,002	-28.125%
2026-04-09	3.2600	3.3000	3.2600	3.3000	-2.941%	3	1,002	-30.303%
2026-04-08	3.5000	3.5100	3.4000	3.4000	-8.108%	20	1,001	-32.353%
2026-04-07	3.7000	3.7000	3.7000	3.7000	-5.128%	31	989	-37.838%
2026-04-06	3.7000	3.9000	3.7000	3.9000	+1.299%	5	962	-41.026%
2026-04-02	3.8500	3.8500	3.8500	3.8500	-10.673%	2	961	-40.260%
2026-03-31	4.3100	4.3100	4.3100	4.3100	-4.222%	1	961	-46.636%
2026-03-30	4.5000	4.5000	4.5000	4.5000	+1.124%	1	961	-48.889%
2026-03-26	4.4500	4.4500	4.4500	4.4500	-5.319%	1	961	-48.315%
2026-03-25	4.6000	4.7000	4.6000	4.7000	+5.618%	10	960	-51.064%
2026-03-23	4.1600	4.4500	4.1600	4.4500	-1.982%	7	954	-48.315%
2026-03-20	4.0500	4.5400	4.0500	4.5400	+26.111%	58	947	-49.339%
2026-03-18	3.6000	3.6000	3.5000	3.6000	+9.091%	23	953	-36.111%
2026-03-17	3.0000	3.3000	3.0000	3.3000	+0.610%	51	932	-30.303%
2026-03-13	3.2600	3.2800	3.2600	3.2800	-3.529%	6	932	-29.878%
2026-03-12	3.4000	3.4000	3.4000	3.4000	+3.030%	2	928	-32.353%
2026-03-11	3.3000	3.3000	3.3000	3.3000	-2.941%	2	928	-30.303%
2026-03-06	3.3000	3.4000	3.3000	3.4000	+6.250%	3	932	-32.353%
2026-03-05	3.2000	3.3000	3.2000	3.2000	+14.286%	25	931	-28.125%
2026-03-04	2.8000	2.8000	2.8000	2.8000	+6.464%	2	923	-17.857%
2026-03-03	2.6300	2.6300	2.6300	2.6300	+7.347%	1	921	-12.548%
2026-03-02	2.4000	2.4500	2.4000	2.4500	0.000%	14	921	-6.122%
2026-02-27	2.2500	2.4500	2.1900	2.4500	-2.000%	602	919	-6.122%
2026-02-26	2.5000	2.5000	2.5000	2.5000	-9.091%	1	406	-8.000%
2026-02-25	2.7500	2.7500	2.7500	2.7500	+8.696%	100	405	-16.364%
2026-02-24	2.5700	2.7000	2.5000	2.5300	+1.200%	14	405	-9.091%
2026-02-23	2.6500	2.6500	2.5000	2.5000	-1.575%	34	402	-8.000%
2026-02-20	2.5400	2.5400	2.5400	2.5400	-9.286%	1	380	-9.449%
2026-02-19	2.8000	2.8000	2.8000	2.8000	-1.754%	2	379	-17.857%
2026-02-18	2.5300	2.8500	2.5300	2.8500	+14.000%	5	379	-19.298%
2026-02-17	2.5500	2.5500	2.5000	2.5000	-9.420%	100	377	-8.000%
2026-02-13	2.7600	2.7600	2.7600	2.7600	+2.222%	1	322	-16.667%
2026-02-12	2.6500	2.7000	2.6500	2.7000	-10.000%	3	322	-14.815%
2026-02-11	3.0000	3.0000	3.0000	3.0000	0.000%	30	319	-23.333%
2026-02-10	3.0000	3.0000	3.0000	3.0000	-6.250%	70	340	-23.333%
2026-02-06	3.2000	3.2000	3.2000	3.2000	+1.587%	1	400	-28.125%
2026-02-05	3.1600	3.1600	3.1000	3.1500	-10.000%	4	399	-26.984%
2026-02-04	3.7000	3.7000	3.3000	3.5000	-12.935%	57	398	-34.286%
2026-02-02	4.0200	4.0200	4.0200	4.0200	+0.500%	2	397	-42.786%
2026-01-30	3.9000	4.0000	3.9000	4.0000	0.000%	4	397	-42.500%
2026-01-29	4.0000	4.0000	4.0000	4.0000	-2.439%	3	393	-42.500%
2026-01-28	4.1000	4.1600	4.1000	4.1000	+2.500%	16	393	-43.902%
2026-01-27	4.0200	4.0200	4.0000	4.0000	0.000%	4	378	-42.500%
2026-01-26	3.9500	4.0000	3.9500	4.0000	+1.266%	11	377	-42.500%
2026-01-23	3.9000	4.1000	3.9000	3.9500	+9.418%	5	377	-41.772%
2026-01-22	3.5000	3.6100	3.4000	3.6100	+0.278%	23	374	-36.288%
2026-01-20	3.9800	3.9800	3.6000	3.6000	-1.907%	5	369	-36.111%
2026-01-16	3.9000	4.2300	3.6500	3.6700	-14.651%	80	346	-37.330%
2026-01-15	4.3000	4.3000	4.3000	4.3000	-1.602%	2	346	-46.512%
2026-01-14	4.3700	4.3700	4.3700	4.3700	-8.958%	1	348	-47.368%
2026-01-12	4.8200	4.8200	4.8000	4.8000	-9.774%	3	348	-52.083%
2026-01-07	5.3200	5.3200	5.3200	5.3200	-21.302%	1	351	-56.767%
2026-01-02	6.4000	6.7600	6.2000	6.7600	+20.714%	35	350	-65.976%
2025-12-30	5.6000	5.6000	5.6000	5.6000	-11.950%	5	341	-58.929%
2025-12-26	6.3600	6.3600	6.3600	6.3600	+0.952%	10	346	-63.836%
2025-12-23	6.3000	6.3000	6.3000	6.3000	+7.143%	2	356	-63.492%
2025-12-17	5.7000	5.8800	5.7000	5.8800	+3.158%	5	354	-60.884%
2025-12-16	5.7000	5.7000	5.7000	5.7000	-1.724%	1	349	-59.649%
2025-12-12	5.8000	5.8000	5.8000	5.8000	+31.818%	2	350	-60.345%
2025-12-05	5.2000	5.2000	4.4000	4.4000	-36.691%	107	348	-47.727%
2025-11-24	6.9500	6.9500	6.9500	6.9500	+6.923%	2	441	-66.906%
2025-11-19	6.5000	6.5000	6.5000	6.5000	+4.000%	5	443	-64.615%
2025-11-13	6.2500	6.2500	6.2500	6.2500	-3.846%	1	438	-63.200%
2025-11-04	6.7000	6.7000	6.5000	6.5000	+3.175%	2	438	-64.615%
2025-11-03	6.3000	6.3000	6.3000	6.3000	+1.613%	1	436	-63.492%
2025-10-31	6.2000	6.2000	6.2000	6.2000	+1.639%	2	436	-62.903%
2025-10-30	6.1000	6.1000	6.1000	6.1000	+1.667%	2	436	-62.295%
2025-10-29	5.6000	6.0000	5.6000	6.0000	+30.435%	8	436	-61.667%
2025-10-23	4.6000	4.6000	4.6000	4.6000	-8.000%	1	435	-50.000%
2025-10-21	4.7600	5.0000	4.7600	5.0000	+4.167%	61	435	-54.000%
2025-10-20	4.8000	4.8000	4.8000	4.8000	-17.241%	2	434	-52.083%
2025-10-13	5.8000	5.8000	5.8000	5.8000	+3.571%	2	434	-60.345%
2025-10-08	5.6000	5.6000	5.6000	5.6000	+14.286%	10	434	-58.929%
2025-10-06	5.0000	5.0000	4.9000	4.9000	+6.987%	6	444	-53.061%
2025-10-01	4.7300	4.7300	4.5800	4.5800	-2.553%	6	438	-49.782%
2025-09-30	4.8300	4.8300	4.7000	4.7000	-4.082%	3	444	-51.064%
2025-09-29	4.7200	4.9000	4.7200	4.9000	0.000%	5	443	-53.061%
2025-09-26	4.9500	5.0000	4.9000	4.9000	-5.405%	6	446	-53.061%
2025-09-25	4.9000	5.1800	4.9000	5.1800	+4.646%	5	448	-55.598%
2025-09-24	5.2600	5.3000	4.9500	4.9500	-9.007%	40	447	-53.535%
2025-09-23	5.4500	5.4500	5.4400	5.4400	-0.730%	2	447	-57.721%
2025-09-22	5.4800	5.4800	5.4800	5.4800	+5.385%	1	447	-58.029%
2025-09-19	5.2000	5.2000	5.2000	5.2000	-5.109%	3	447	-55.769%
2025-09-18	5.3300	5.5000	5.3200	5.4800	+11.837%	6	447	-58.029%
2025-09-17	4.9000	4.9000	4.9000	4.9000	-4.483%	1	445	-53.061%
2025-09-16	4.9000	5.1300	4.9000	5.1300	+3.012%	4	446	-55.166%
2025-09-15	4.7500	5.0000	4.7500	4.9800	+5.957%	84	447	-53.815%
2025-09-12	4.9400	4.9400	4.7000	4.7000	-6.000%	16	450	-51.064%
2025-09-11	5.0000	5.0000	5.0000	5.0000	-5.660%	2	435	-54.000%
2025-09-10	5.3000	5.3000	5.3000	5.3000	-5.357%	3	433	-56.604%
2025-09-05	5.6000	5.6000	5.6000	5.6000	-4.110%	1	433	-58.929%
2025-09-02	5.8400	5.8400	5.8400	5.8400	-5.806%	2	432	-60.616%
2025-08-26	6.2000	6.2000	6.2000	6.2000	+11.511%	1	430	-62.903%
2025-08-22	5.4000	5.5600	5.4000	5.5600	+4.906%	8	430	-58.633%
2025-08-21	5.3000	5.4400	5.3000	5.3000	+1.923%	11	425	-56.604%
2025-08-20	5.4000	5.4000	5.1000	5.2000	-8.772%	14	420	-55.769%
2025-08-19	5.7000	5.7000	5.7000	5.7000	-3.390%	1	410	-59.649%
2025-08-15	5.9000	5.9000	5.9000	5.9000	-6.349%	2	410	-61.017%
2025-08-08	6.3000	6.3000	6.3000	6.3000	-6.667%	1	410	-63.492%
2025-08-07	6.7500	6.7500	6.7500	6.7500	-4.661%	4	410	-65.926%
2025-08-01	7.0800	7.0800	7.0800	7.0800	+1.143%	10	410	-67.514%
2025-07-30	7.0000	7.0000	7.0000	7.0000	+9.375%	2	410	-67.143%
2025-07-25	6.4000	6.4000	6.4000	6.4000	+3.226%	1	410	-64.063%
2025-07-23	6.3000	6.3000	5.1300	6.2000	-13.043%	9	410	-62.903%
2025-07-18	7.1300	7.1300	7.1300	7.1300	+11.406%	1	405	-67.742%
2025-07-07	6.4000	6.4000	6.4000	6.4000	-3.759%	1	404	-64.063%
2025-07-03	6.6500	6.6500	6.6500	6.6500	-2.206%	1	402	-65.414%
2025-06-11	6.7900	6.8000	6.7000	6.8000	-1.449%	4	402	-66.176%
2025-06-10	7.0000	7.0000	6.9000	6.9000	-5.479%	7	403	-66.667%
2025-06-09	7.5000	7.5000	7.3000	7.3000	-7.595%	8	396	-68.493%
2025-06-06	7.9000	8.0000	7.9000	7.9000	-1.250%	12	388	-70.886%
2025-06-05	7.8300	8.0400	7.8300	8.0000	+1.138%	4	382	-71.250%
2025-06-04	7.9800	7.9800	7.7200	7.9100	+0.636%	12	370	-70.923%
2025-06-03	7.6400	7.8600	7.6400	7.8600	+3.968%	2	370	-70.738%
2025-06-02	7.5600	7.5600	7.5600	7.5600	+0.132%	1	370	-69.577%
2025-04-17	7.5500	7.5500	7.5500	7.5500	-24.801%	100	269	-69.536%
2025-04-11	10.0400	10.0400	10.0400	10.0400	-3.554%	2	269	-77.092%
2025-04-09	11.7000	11.7000	10.4100	10.4100	-4.495%	14	270	-77.906%
2025-04-07	10.9000	10.9000	10.9000	10.9000	+28.235%	2	285	-78.899%
2025-03-28	8.5000	8.5000	8.5000	8.5000	-2.299%	2	285	-72.941%
2025-03-25	8.7000	8.7000	8.7000	8.7000	+3.571%	1	285	-73.563%
2025-03-21	8.3800	8.4000	8.3700	8.4000	+7.692%	20	286	-72.619%
2025-03-17	7.8000	7.8000	7.8000	7.8000	-11.364%	1	286	-70.513%
2025-03-11	8.8000	8.8000	8.8000	8.8000	+23.249%	9	285	-73.864%
2025-03-10	7.1400	7.1400	7.1400	7.1400	-8.462%	3	285	-67.787%
2025-03-03	7.7000	7.8000	7.7000	7.8000	-7.143%	2	282	-70.513%
2025-02-25	8.4000	8.4000	8.4000	8.4000	+19.149%	1	283	-72.619%
2025-02-21	7.9000	7.9000	7.0500	7.0500	-18.966%	4	283	-67.376%
2025-02-19	8.7000	8.7000	8.7000	8.7000	-3.548%	1	282	-73.563%
2025-02-14	9.1400	9.1400	9.0200	9.0200	-1.957%	4	284	-74.501%
2025-02-13	9.2000	9.2000	9.2000	9.2000	-3.463%	10	294	-75.000%
2025-02-10	9.5300	9.5300	9.5300	9.5300	-0.729%	1	294	-75.866%
2025-02-07	9.6000	9.6000	9.6000	9.6000	+1.587%	2	293	-76.042%
2025-02-05	9.4500	9.4500	9.4500	9.4500	-1.254%	2	294	-75.661%
2025-02-04	9.5700	9.5700	9.5700	9.5700	+0.737%	1	292	-75.967%
2025-01-30	9.5000	9.5000	9.5000	9.5000	+6.027%	1	290	-75.789%
2025-01-27	8.9600	8.9600	8.9600	8.9600	-9.768%	5	290	-74.330%
2025-01-15	9.8200	9.9300	9.8200	9.9300	-11.812%	5	295	-76.838%
2025-01-10	11.1000	11.2600	11.1000	11.2600	+11.485%	4	290	-79.574%
2025-01-07	10.1000	10.1000	10.1000	10.1000	-1.942%	1	288	-77.228%
2025-01-06	10.3000	10.3000	10.3000	10.3000	-2.647%	10	289	-77.670%
2025-01-03	10.5800	10.5800	10.5800	10.5800	+1.731%	2	289	-78.261%
2025-01-02	10.4000	10.4000	10.4000	10.4000	-3.166%	1	288	-77.885%
2024-12-31	10.7400	10.7400	10.7400	10.7400	-0.093%	100	201	-78.585%
2024-12-27	10.7500	10.7500	10.7500	10.7500	+0.467%	2	201	-78.605%
2024-12-23	10.7000	10.7000	10.7000	10.7000	-2.639%	10	200	-78.505%
2024-12-20	11.0000	11.0000	10.9900	10.9900	+4.667%	10	190	-79.072%
2024-12-19	10.7000	10.7000	10.5000	10.5000	+2.639%	21	195	-78.095%
2024-12-18	10.2300	10.2300	10.2300	10.2300	+8.946%	1	191	-77.517%
2024-12-17	9.3900	9.3900	9.3900	9.3900	+3.187%	2	190	-75.506%
2024-12-16	9.1000	9.1000	9.1000	9.1000	-0.546%	20	171	-74.725%
2024-12-13	9.1500	9.1500	9.1500	9.1500	+2.809%	2	171	-74.863%
2024-12-12	8.9000	8.9000	8.9000	8.9000	-0.112%	1	171	-74.157%
2024-12-11	8.9100	8.9100	8.9100	8.9100	+5.819%	1	171	-74.186%
2024-12-06	8.4200	8.4200	8.4200	8.4200	-0.941%	10	170	-72.684%
2024-12-04	8.5000	8.5000	8.5000	8.5000	0.000%	1	165	-72.941%
2024-12-03	8.5000	8.5000	8.5000	8.5000	+10.390%	1	165	-72.941%
2024-11-25	7.7000	7.7000	7.7000	7.7000	-5.055%	1	165	-70.130%
2024-11-20	8.1100	8.1100	8.1100	8.1100	-1.697%	10	164	-71.640%
2024-11-13	8.2500	8.2500	8.2500	8.2500	+0.610%	1	154	-72.121%
2024-11-12	8.2000	8.2000	8.2000	8.2000	-1.205%	1	155	-71.951%
2024-11-07	8.2000	8.3000	8.2000	8.3000	-1.308%	101	155	-72.289%
2024-11-06	8.5000	8.5000	8.4100	8.4100	+12.584%	2	54	-72.652%
2024-11-04	7.3000	7.4700	7.3000	7.4700	+7.637%	9	53	-69.210%
2024-10-31	6.9400	6.9400	6.9400	6.9400	+2.059%	1	48	-66.859%
2024-10-29	6.8000	6.8000	6.8000	6.8000	+7.937%	1	48	-66.176%
2024-10-25	5.9600	6.3000	5.9600	6.3000	+12.701%	22	47	-63.492%
2024-10-23	5.5900	5.5900	5.5800	5.5900	+3.327%	5	36	-58.855%
2024-10-17	5.4100	5.4100	5.4100	5.4100	-3.393%	4	36	-57.486%
2024-10-16	5.6000	5.6000	5.6000	5.6000	0.000%	5	32	-58.929%
2024-10-15	5.8000	5.8000	5.6000	5.6000	-9.677%	12	37	-58.929%
2024-10-14	6.2000	6.2000	6.2000	6.2000	-2.362%	8	40	-62.903%
2024-10-11	6.3500	6.3500	6.3500	6.3500	-2.308%	10	33	-63.780%
2024-10-08	6.5000	6.5000	6.5000	6.5000	+4.000%	10	28	-64.615%
2024-10-07	6.2500	6.2500	6.2500	6.2500	-0.951%	2	18	-63.200%
2024-10-04	6.3200	6.3200	6.3100	6.3100	+1.774%	10	18	-63.550%
2024-09-27	6.2000	6.2000	6.2000	6.2000	-8.824%	2	15	-62.903%
2024-09-20	7.0000	7.0000	6.8000	6.8000	-5.556%	16	14	-66.176%
2024-09-19	7.1600	7.2000	7.1600	7.2000	+12.500%	3	6	-68.056%
2024-09-16	6.5500	6.5500	6.4000	6.4000	0.000%	3	3	-64.063%