Dark

OWL20270115P13
OWL Jan 15 2027 13.00 Put (OWL270115P00013000)
option OPRA

EOD

Aug 10, 2026

2.300.000%(0.00)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.3500	2.3500	2.3000	2.3000	0.000%	57	11,752	0.000%
2026-08-07	2.3500	2.4000	2.3000	2.3000	-11.538%	892	11,716	0.000%
2026-08-05	2.4000	2.6000	2.4000	2.6000	+4.000%	164	11,658	-11.538%
2026-08-04	2.7000	2.7200	2.4700	2.5000	-15.254%	92	11,500	-8.000%
2026-08-03	3.0400	3.3400	2.9500	2.9500	-11.145%	115	11,423	-22.034%
2026-07-31	3.4000	3.4000	3.3200	3.3200	-6.479%	7	11,421	-30.723%
2026-07-30	3.8500	3.8500	3.5500	3.5500	-15.476%	7	11,416	-35.211%
2026-07-22	4.2000	4.2000	4.2000	4.2000	+2.439%	4	11,419	-45.238%
2026-07-21	4.1000	4.1000	4.1000	4.1000	-14.583%	10	11,419	-43.902%
2026-06-30	4.9000	4.9000	4.8000	4.8000	+2.128%	5	11,419	-52.083%
2026-06-25	4.7000	4.7000	4.7000	4.7000	+8.545%	2	11,424	-51.064%
2026-06-22	4.4500	4.4500	4.3300	4.3300	+3.095%	16	11,424	-46.882%
2026-06-18	4.2000	4.2000	4.2000	4.2000	+7.692%	10	11,425	-45.238%
2026-06-16	3.9000	3.9000	3.9000	3.9000	0.000%	5	11,425	-41.026%
2026-06-12	3.9000	3.9000	3.9000	3.9000	-5.797%	2	11,420	-41.026%
2026-06-11	4.2000	4.3400	4.1400	4.1400	-3.271%	15	11,420	-44.444%
2026-06-09	4.2800	4.2800	4.2800	4.2800	+1.905%	5	11,433	-46.262%
2026-06-08	4.2000	4.2000	4.2000	4.2000	+2.439%	10	11,433	-45.238%
2026-06-03	4.1000	4.1000	4.1000	4.1000	+16.809%	10	11,433	-43.902%
2026-06-01	3.5000	3.5200	3.5000	3.5100	-5.135%	25	11,423	-34.473%
2026-05-29	3.7000	3.7000	3.7000	3.7000	-11.271%	206	11,435	-37.838%
2026-05-20	4.4000	4.4000	4.1700	4.1700	-0.714%	6	11,527	-44.844%
2026-05-19	4.2000	4.2000	4.2000	4.2000	+2.439%	20	11,548	-45.238%
2026-05-18	4.1000	4.1000	4.1000	4.1000	-2.381%	1	11,548	-43.902%
2026-05-15	4.2000	4.2000	4.2000	4.2000	+7.692%	5	11,548	-45.238%
2026-05-14	3.9000	3.9000	3.9000	3.9000	-9.302%	10	11,548	-41.026%
2026-05-13	4.3000	4.3000	4.3000	4.3000	+2.381%	5	11,538	-46.512%
2026-05-12	4.0700	4.2000	4.0700	4.2000	+5.000%	15	11,538	-45.238%
2026-05-11	3.8000	4.0000	3.8000	4.0000	+6.667%	156	11,538	-42.500%
2026-05-06	3.7500	3.7500	3.7500	3.7500	-1.316%	2	11,471	-38.667%
2026-05-04	3.8000	3.8000	3.8000	3.8000	-7.317%	56	11,471	-39.474%
2026-05-01	4.1000	4.1000	4.1000	4.1000	-12.766%	11	11,471	-43.902%
2026-04-29	4.7000	4.7000	4.7000	4.7000	+4.444%	15	11,471	-51.064%
2026-04-23	4.4000	4.5000	4.4000	4.5000	+9.756%	16	11,475	-48.889%
2026-04-21	4.0000	4.1000	4.0000	4.1000	-3.302%	12	11,475	-43.902%
2026-04-20	4.3000	4.3000	4.2400	4.2400	+0.952%	10	11,475	-45.755%
2026-04-17	4.2000	4.2000	4.2000	4.2000	+0.962%	11	11,480	-45.238%
2026-04-16	4.1600	4.1600	4.1600	4.1600	+2.716%	1	11,481	-44.712%
2026-04-15	4.3000	4.3000	4.0500	4.0500	-15.625%	75	11,481	-43.210%
2026-04-14	4.5600	4.8000	4.5600	4.8000	-7.692%	4	11,477	-52.083%
2026-04-10	5.3000	5.3000	5.2000	5.2000	+0.193%	255	11,480	-55.769%
2026-04-09	5.1900	5.1900	5.1900	5.1900	+5.918%	75	11,735	-55.684%
2026-04-08	4.9000	4.9000	4.9000	4.9000	-4.854%	5	11,735	-53.061%
2026-04-06	5.0500	5.1500	5.0500	5.1500	+0.980%	3	11,740	-55.340%
2026-04-02	5.1000	5.1000	5.1000	5.1000	+7.595%	100	11,759	-54.902%
2026-04-01	4.6500	4.7400	4.6500	4.7400	+5.333%	15	11,759	-51.477%
2026-03-31	4.4700	4.5000	4.4700	4.5000	-6.250%	4	11,749	-48.889%
2026-03-30	4.7000	4.8000	4.6900	4.8000	-1.639%	53	11,753	-52.083%
2026-03-27	4.7800	4.8800	4.7800	4.8800	+1.667%	16	11,783	-52.869%
2026-03-26	4.6400	4.8000	4.6400	4.8000	-1.031%	105	11,767	-52.083%
2026-03-24	4.8500	4.8500	4.8500	4.8500	+5.435%	10	11,865	-52.577%
2026-03-23	4.7000	4.7000	4.6000	4.6000	-1.709%	17	11,855	-50.000%
2026-03-20	4.6800	4.6800	4.6800	4.6800	-0.426%	5	11,856	-50.855%
2026-03-19	4.7900	4.7900	4.7000	4.7000	+2.174%	4	11,861	-51.064%
2026-03-18	4.7000	4.7800	4.6000	4.6000	-2.128%	25	11,861	-50.000%
2026-03-17	4.8500	4.8500	4.7000	4.7000	-7.843%	24	11,847	-51.064%
2026-03-16	5.0800	5.1000	5.0800	5.1000	-1.544%	6	11,848	-54.902%
2026-03-12	5.1000	5.1800	4.8500	5.1800	+9.053%	27	11,849	-55.598%
2026-03-11	4.6500	4.7500	4.6500	4.7500	+3.261%	11	11,852	-51.579%
2026-03-10	4.6000	4.6000	4.4000	4.6000	+4.545%	37	11,852	-50.000%
2026-03-09	4.6000	4.6000	4.4000	4.4000	+2.326%	83	11,868	-47.727%
2026-03-06	4.4000	4.4000	4.3000	4.3000	+7.500%	114	11,892	-46.512%
2026-03-05	4.0200	4.0500	3.9600	4.0000	-1.235%	65	12,006	-42.500%
2026-03-04	4.1000	4.1000	4.0500	4.0500	-1.220%	34	12,041	-43.210%
2026-03-03	4.4000	4.4000	4.0000	4.1000	+2.500%	78	12,059	-43.902%
2026-03-02	3.9700	4.0000	3.9700	4.0000	+2.564%	49	12,096	-42.500%
2026-02-27	3.8000	3.9000	3.8000	3.9000	+11.429%	71	12,095	-41.026%
2026-02-26	3.3000	3.6000	3.3000	3.5000	+2.339%	30	12,088	-34.286%
2026-02-25	3.8000	3.8000	3.4000	3.4200	-7.568%	115	12,011	-32.749%
2026-02-24	4.2800	4.2800	3.7000	3.7000	-7.035%	134	12,011	-37.838%
2026-02-23	3.9000	3.9800	3.7000	3.9800	+8.152%	87	12,078	-42.211%
2026-02-20	3.6000	3.6800	3.6000	3.6800	+6.667%	69	12,063	-37.500%
2026-02-19	3.4200	3.6000	3.4200	3.4500	+16.949%	202	12,004	-33.333%
2026-02-18	2.9500	2.9500	2.9500	2.9500	-2.961%	5	11,945	-22.034%
2026-02-17	2.8900	3.1000	2.8900	3.0400	+9.353%	1,016	11,940	-24.342%
2026-02-12	2.7800	2.7800	2.7800	2.7800	-0.714%	3	11,940	-17.266%
2026-02-11	2.8000	2.8000	2.8000	2.8000	+3.704%	20	11,940	-17.857%
2026-02-10	2.5500	2.7100	1.5000	2.7000	-7.850%	501	11,920	-14.815%
2026-02-09	2.8000	2.9300	2.8000	2.9300	+1.034%	6	11,829	-21.502%
2026-02-06	2.9500	2.9500	2.9000	2.9000	-16.185%	293	11,828	-20.690%
2026-02-05	3.5000	3.5200	3.3400	3.4600	+8.125%	65	11,822	-33.526%
2026-02-04	3.1300	3.2000	3.0900	3.2000	-0.312%	28	11,775	-28.125%
2026-02-03	2.7500	3.2600	2.2500	3.2100	+41.410%	163	11,770	-28.349%
2026-02-02	2.0600	2.2700	2.0600	2.2700	+8.095%	166	11,798	+1.322%
2026-01-30	2.0400	2.1000	2.0400	2.1000	+5.000%	30	11,809	+9.524%
2026-01-29	2.0000	2.0000	2.0000	2.0000	+14.286%	4	11,809	+15.000%
2026-01-28	1.6500	1.7500	1.6500	1.7500	+4.167%	72	11,809	+31.429%
2026-01-26	0.9000	1.7700	0.9000	1.6800	+12.000%	9	11,809	+36.905%
2026-01-21	1.6000	1.6000	1.5000	1.5000	-9.091%	153	11,790	+53.333%
2026-01-20	1.4700	1.6500	1.4700	1.6500	+13.014%	33	11,753	+39.394%
2026-01-16	1.4600	1.4600	1.4600	1.4600	-8.176%	1	11,753	+57.534%
2026-01-14	1.6800	1.6800	1.5900	1.5900	-3.636%	2	11,753	+44.654%
2026-01-13	1.6500	1.6500	1.6500	1.6500	+6.452%	33	11,753	+39.394%
2026-01-06	1.5500	1.5500	1.5500	1.5500	0.000%	1	11,725	+48.387%
2026-01-05	1.6500	1.6500	1.5500	1.5500	-13.408%	110	11,722	+48.387%
2026-01-02	1.8000	1.8000	1.6700	1.7900	-3.243%	154	11,722	+28.492%
2025-12-31	1.9000	1.9000	1.8500	1.8500	+10.119%	30	11,703	+24.324%
2025-12-30	1.8000	1.8000	1.6800	1.6800	-6.667%	97	11,703	+36.905%
2025-12-29	1.8500	1.8500	1.8000	1.8000	+0.559%	1,061	11,794	+27.778%
2025-12-26	1.3000	1.8500	1.3000	1.7900	+3.468%	8	11,793	+28.492%
2025-12-24	1.6500	1.7300	1.6500	1.7300	+1.765%	6	11,798	+32.948%
2025-12-18	1.7000	1.7000	1.7000	1.7000	0.000%	1	11,798	+35.294%
2025-12-17	2.0000	2.0000	1.7000	1.7000	-15.000%	260	11,798	+35.294%
2025-12-16	2.0000	2.0000	2.0000	2.0000	+25.000%	1	11,588	+15.000%
2025-12-12	1.7500	1.7500	1.6000	1.6000	+2.564%	2	11,588	+43.750%
2025-12-11	1.5600	1.5600	1.5600	1.5600	-5.455%	1	11,588	+47.436%
2025-12-10	1.5400	1.6900	1.4700	1.6500	+6.452%	103	11,588	+39.394%
2025-12-08	1.5500	1.5500	1.5500	1.5500	-3.125%	1	11,588	+48.387%
2025-12-04	1.6000	1.6000	1.6000	1.6000	-1.235%	10	11,588	+43.750%
2025-12-03	1.6700	1.6700	1.6200	1.6200	-20.976%	10	11,588	+41.975%
2025-12-02	2.0500	2.0500	2.0500	2.0500	+4.592%	1	11,598	+12.195%
2025-12-01	2.1000	2.1000	1.9600	1.9600	-3.922%	26	11,597	+17.347%
2025-11-28	2.0400	2.0400	2.0400	2.0400	-5.116%	2	11,578	+12.745%
2025-11-26	2.2200	2.2200	2.1000	2.1500	-14.000%	34	11,576	+6.977%
2025-11-25	2.5000	2.5000	2.5000	2.5000	0.000%	1	11,576	-8.000%
2025-11-24	2.4600	2.5100	2.3500	2.5000	-1.575%	95	11,575	-8.000%
2025-11-21	2.5400	2.5400	2.5400	2.5400	-0.392%	6	11,483	-9.449%
2025-11-20	2.3600	2.7000	2.3500	2.5500	+2.000%	18	11,483	-9.804%
2025-11-19	2.5000	2.7000	2.2500	2.5000	+2.041%	138	11,481	-8.000%
2025-11-18	2.0000	2.7000	2.0000	2.4500	+2.083%	3,867	11,536	-6.122%
2025-11-17	2.2500	2.5000	2.2500	2.4000	+21.212%	24	8,012	-4.167%
2025-11-13	1.9800	1.9800	1.9800	1.9800	+3.125%	650	8,014	+16.162%
2025-11-11	1.9200	1.9200	1.9200	1.9200	-2.041%	10	8,014	+19.792%
2025-11-10	1.9700	1.9700	1.9600	1.9600	-2.000%	100	8,009	+17.347%
2025-11-07	2.0500	2.0500	1.4000	2.0000	-4.762%	205	7,939	+15.000%
2025-11-06	2.1000	2.1000	2.1000	2.1000	+16.667%	2	7,851	+9.524%
2025-10-31	1.8000	1.8000	1.8000	1.8000	+12.500%	2	7,851	+27.778%
2025-10-30	1.6000	1.6000	1.6000	1.6000	0.000%	50	7,849	+43.750%
2025-10-22	2.0000	2.0000	1.6000	1.6000	-6.977%	18	7,849	+43.750%
2025-10-21	1.7200	1.7200	1.7200	1.7200	-4.444%	5	7,832	+33.721%
2025-10-20	1.8000	1.8000	1.6500	1.8000	-4.255%	226	7,829	+27.778%
2025-10-17	2.0000	2.0000	1.8500	1.8800	-6.000%	12	7,714	+22.340%
2025-10-16	2.0000	2.0000	2.0000	2.0000	+16.279%	1	7,708	+15.000%
2025-10-14	1.7200	1.7200	1.7200	1.7200	-9.474%	1	7,707	+33.721%
2025-10-13	1.9000	1.9000	1.9000	1.9000	-2.564%	16	7,708	+21.053%
2025-10-10	2.0000	2.0000	1.9000	1.9500	+16.071%	42	7,693	+17.949%
2025-10-09	1.5500	1.6800	1.5500	1.6800	+5.000%	13	7,687	+36.905%
2025-10-08	1.5500	1.6000	1.5500	1.6000	+3.226%	100	7,687	+43.750%
2025-10-03	1.5500	1.5500	1.5500	1.5500	+3.333%	110	7,637	+48.387%
2025-10-01	1.4500	1.5000	1.3500	1.5000	+3.448%	1,019	7,537	+53.333%
2025-09-30	1.1500	1.4500	1.1500	1.4500	+31.818%	670	6,858	+58.621%
2025-09-29	1.1000	1.1000	1.0900	1.1000	+4.762%	20	6,798	+109.091%
2025-09-26	1.0500	1.0500	1.0500	1.0500	+5.000%	7	6,781	+119.048%
2025-09-25	1.1000	1.1000	1.0000	1.0000	+11.111%	6,550	6,781	+130.000%
2025-09-24	0.8500	0.9200	0.8500	0.9000	+12.500%	12	481	+155.556%
2025-09-23	0.7800	0.8000	0.7800	0.8000	-3.614%	2	471	+187.500%
2025-09-22	0.7600	0.8300	0.7600	0.8300	-3.488%	2	471	+177.108%
2025-09-17	0.9500	0.9500	0.8600	0.8600	+2.381%	50	471	+167.442%
2025-09-15	0.8000	0.8400	0.8000	0.8400	-7.692%	2	471	+173.810%
2025-09-10	0.9000	0.9100	0.9000	0.9100	-6.186%	150	471	+152.747%
2025-09-04	0.9700	0.9700	0.9700	0.9700	0.000%	10	321	+137.113%
2025-09-03	1.0200	1.0200	0.9700	0.9700	+3.191%	2	311	+137.113%
2025-08-27	0.9400	0.9400	0.9400	0.9400	+10.588%	15	311	+144.681%
2025-08-22	0.8500	0.8600	0.8300	0.8500	0.000%	66	326	+170.588%
2025-08-19	0.8500	0.8500	0.8500	0.8500	-4.494%	50	261	+170.588%
2025-08-15	0.8900	0.8900	0.8900	0.8900	+4.706%	1	211	+158.427%
2025-08-07	0.8500	0.8500	0.8500	0.8500	+23.188%	100	210	+170.588%
2025-07-31	0.6900	0.6900	0.6900	0.6900	-64.063%	1	110	+233.333%
2025-05-12	1.9200	1.9200	1.9200	1.9200	+9.714%	2	110	+19.792%
2025-05-08	1.7500	1.7500	1.7500	1.7500	-32.950%	1	108	+31.429%
2025-04-07	2.2800	2.6100	2.2800	2.6100	-5.091%	11	108	-11.877%
2025-04-04	2.6500	2.7500	2.5000	2.7500	+83.333%	12	99	-16.364%
2025-04-03	1.5000	1.5000	1.5000	1.5000	+42.857%	8	97	+53.333%
2024-09-18	1.0500	1.0500	1.0500	1.0500	-12.500%	28	89	+119.048%
2024-09-17	1.2000	1.2500	1.2000	1.2000	0.000%	61	61	+91.667%

.dark-mode .J62x7p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J62x7p{ color: #333333; background-color: white; border: 2px solid #333333; }OWL20270115P13OWL Jan 15 2027 13.00 Put (OWL270115P00013000)option OPRA

OWL20270115P13
OWL Jan 15 2027 13.00 Put (OWL270115P00013000)
option OPRA