Dark

OWL20270115P8
OWL Jan 15 2027 8.00 Put (OWL270115P00008000)
option OPRA

EOD

Aug 10, 2026

0.2700-10.000%(-0.0300)666

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3000	0.3000	0.2500	0.2700	-10.000%	666	25,259	0.000%
2026-08-07	0.3000	0.3000	0.2900	0.3000	0.000%	3	25,265	-10.000%
2026-08-06	0.3000	0.3000	0.3000	0.3000	-14.286%	20	25,265	-10.000%
2026-08-05	0.3000	0.3500	0.3000	0.3500	0.000%	2,619	25,285	-22.857%
2026-08-04	0.3500	0.3500	0.2900	0.3500	0.000%	1,062	26,008	-22.857%
2026-08-03	0.4400	0.4500	0.3500	0.3500	-30.000%	5,674	24,453	-22.857%
2026-07-31	0.5000	0.5200	0.5000	0.5000	-12.281%	122	22,043	-46.000%
2026-07-30	0.7500	0.7500	0.5500	0.5700	-24.000%	1,086	22,042	-52.632%
2026-07-29	0.6500	0.7500	0.6500	0.7500	+20.968%	42	23,122	-64.000%
2026-07-28	0.7000	0.7000	0.6000	0.6200	-11.429%	4,752	23,138	-56.452%
2026-07-27	0.7000	0.7000	0.7000	0.7000	-11.392%	172	26,483	-61.429%
2026-07-24	0.7800	0.8500	0.7800	0.7900	-7.059%	10	26,411	-65.823%
2026-07-22	0.8400	0.8500	0.7800	0.8500	+6.250%	8	26,413	-68.235%
2026-07-20	0.8500	0.8500	0.8000	0.8000	-5.882%	63	26,408	-66.250%
2026-07-17	0.8000	0.8500	0.8000	0.8500	+13.333%	165	26,351	-68.235%
2026-07-16	0.7400	0.7500	0.7400	0.7500	+2.740%	21	26,417	-64.000%
2026-07-15	0.6500	0.7400	0.6500	0.7300	-13.095%	838	26,428	-63.014%
2026-07-14	0.8100	0.8400	0.8100	0.8400	-6.667%	3	27,141	-67.857%
2026-07-13	0.9000	0.9000	0.9000	0.9000	+5.882%	1	27,144	-70.000%
2026-07-10	0.8500	0.8500	0.8500	0.8500	0.000%	4	27,144	-68.235%
2026-07-09	0.8500	0.8500	0.8500	0.8500	-5.556%	20	27,142	-68.235%
2026-07-08	0.9000	0.9000	0.9000	0.9000	+5.882%	88	27,122	-70.000%
2026-07-07	0.8600	0.8600	0.8500	0.8500	-5.556%	8	27,077	-68.235%
2026-07-06	0.9500	0.9500	0.9000	0.9000	-10.000%	78	27,077	-70.000%
2026-07-02	0.8500	1.0000	0.8500	1.0000	-10.714%	162	26,843	-73.000%
2026-07-01	1.1200	1.1200	1.1200	1.1200	+1.818%	3	26,843	-75.893%
2026-06-30	1.1000	1.1000	1.1000	1.1000	-12.000%	14	26,840	-75.455%
2026-06-29	1.2500	1.2500	1.2000	1.2500	+4.167%	14	26,834	-78.400%
2026-06-26	1.2000	1.2000	1.2000	1.2000	-4.000%	20	26,821	-77.500%
2026-06-25	1.2000	1.2500	1.2000	1.2500	+2.459%	46	26,801	-78.400%
2026-06-24	1.1000	1.2500	1.1000	1.2200	+16.190%	1,247	26,761	-77.869%
2026-06-23	1.0000	1.0700	0.9600	1.0500	+10.526%	34	25,639	-74.286%
2026-06-22	0.9400	0.9500	0.9400	0.9500	0.000%	3	25,614	-71.579%
2026-06-18	0.9500	0.9500	0.9000	0.9500	+5.556%	29	25,592	-71.579%
2026-06-16	0.8600	1.0000	0.8600	0.9000	+12.500%	46	25,592	-70.000%
2026-06-12	0.8700	0.8700	0.8000	0.8000	-23.810%	9	25,562	-66.250%
2026-06-11	1.0500	1.0500	1.0500	1.0500	+5.000%	5	25,562	-74.286%
2026-06-10	1.0000	1.0000	0.9500	1.0000	-4.762%	64	25,557	-73.000%
2026-06-09	1.0500	1.1000	1.0500	1.0500	+0.962%	62	25,551	-74.286%
2026-06-08	1.0000	1.0500	0.9600	1.0400	+4.000%	49	25,494	-74.038%
2026-06-05	0.9100	1.0000	0.9100	1.0000	+5.263%	1,031	25,447	-73.000%
2026-06-03	0.9500	0.9500	0.9500	0.9500	+26.667%	5	25,599	-71.579%
2026-06-01	0.7000	0.8000	0.7000	0.7500	-9.639%	422	25,594	-64.000%
2026-05-29	0.8800	0.8800	0.8000	0.8300	-7.778%	59	25,563	-67.470%
2026-05-28	0.8700	0.9000	0.8700	0.9000	+5.882%	13	25,521	-70.000%
2026-05-27	0.8000	0.8500	0.8000	0.8500	-1.163%	10	25,531	-68.235%
2026-05-26	0.8600	0.8600	0.8600	0.8600	-1.149%	1	25,531	-68.605%
2026-05-22	0.8500	0.9000	0.8300	0.8700	0.000%	112	25,532	-68.966%
2026-05-21	0.8700	0.8700	0.8700	0.8700	-12.121%	50	25,600	-68.966%
2026-05-20	0.9700	1.0200	0.9700	0.9900	-3.883%	7	25,600	-72.727%
2026-05-19	1.0300	1.0300	1.0300	1.0300	+3.000%	2	25,555	-73.786%
2026-05-18	1.0100	1.0100	0.9700	1.0000	-4.762%	6	25,555	-73.000%
2026-05-15	1.0300	1.0500	1.0300	1.0500	+11.702%	7	25,555	-74.286%
2026-05-14	0.9000	0.9500	0.9000	0.9400	-5.051%	25	25,554	-71.277%
2026-05-13	0.9500	1.0500	0.9500	0.9900	+1.020%	147	25,416	-72.727%
2026-05-12	0.9000	1.0000	0.9000	0.9800	+8.889%	51	25,416	-72.449%
2026-05-11	0.8700	0.9000	0.8600	0.9000	+1.124%	16	25,416	-70.000%
2026-05-08	0.9200	0.9200	0.8900	0.8900	-1.111%	2	25,367	-69.663%
2026-05-07	0.8700	0.9000	0.8700	0.9000	+5.882%	7	25,368	-70.000%
2026-05-06	0.8000	0.9000	0.8000	0.8500	+6.250%	215	25,367	-68.235%
2026-05-05	0.8800	0.9000	0.8000	0.8000	-11.111%	215	25,158	-66.250%
2026-05-04	0.9200	0.9500	0.9000	0.9000	-10.000%	3,060	25,043	-70.000%
2026-05-01	1.0500	1.0500	1.0000	1.0000	-4.762%	132	22,690	-73.000%
2026-04-30	1.3500	1.3500	0.9800	1.0500	-19.847%	7,543	22,690	-74.286%
2026-04-29	1.3800	1.4000	1.2700	1.3100	-0.758%	703	25,968	-79.389%
2026-04-28	1.3500	1.4500	1.3000	1.3200	-1.493%	45	25,528	-79.545%
2026-04-27	1.2500	1.3600	1.2500	1.3400	+7.200%	391	25,490	-79.851%
2026-04-24	1.2000	1.2500	1.2000	1.2500	-3.846%	2	25,802	-78.400%
2026-04-23	1.1500	1.3000	1.1500	1.3000	+25.000%	31	25,800	-79.231%
2026-04-22	1.0500	1.1000	1.0200	1.0400	-0.952%	2,329	25,791	-74.038%
2026-04-21	1.0500	1.0900	1.0000	1.0500	-6.250%	32	24,470	-74.286%
2026-04-20	1.0800	1.1200	1.0000	1.1200	+3.704%	108	24,490	-75.893%
2026-04-17	1.1500	1.1900	1.0300	1.0800	-10.000%	410	24,492	-75.000%
2026-04-16	1.0500	1.2000	1.0500	1.2000	+8.108%	66	24,106	-77.500%
2026-04-15	1.2000	1.2000	1.0500	1.1100	-11.200%	8,411	22,022	-75.676%
2026-04-14	1.3800	1.3800	1.2500	1.2500	-16.667%	233	26,655	-78.400%
2026-04-13	1.6200	1.7000	1.4500	1.5000	-4.459%	486	26,545	-82.000%
2026-04-10	1.3100	1.6100	1.3100	1.5700	+1.290%	114	26,419	-82.803%
2026-04-09	1.5100	1.5700	1.4500	1.5500	+0.649%	107	26,327	-82.581%
2026-04-08	1.4500	1.6000	1.3700	1.5400	-0.645%	395	26,292	-82.468%
2026-04-07	1.6000	1.6000	1.5000	1.5500	0.000%	304	26,040	-82.581%
2026-04-06	1.5400	1.5500	1.4500	1.5500	+3.333%	85	25,957	-82.581%
2026-04-02	1.6500	1.7500	1.4500	1.5000	0.000%	289	25,795	-82.000%
2026-04-01	1.3400	1.5000	1.3000	1.5000	+11.111%	362	25,795	-82.000%
2026-03-31	1.3500	1.3800	1.3000	1.3500	-3.571%	73	25,660	-80.000%
2026-03-30	1.4000	1.4500	1.2500	1.4000	-3.448%	15	25,611	-80.714%
2026-03-27	1.4500	1.4700	1.4000	1.4500	+2.837%	41	25,604	-81.379%
2026-03-26	1.4300	1.5000	1.3500	1.4100	+0.714%	143	25,626	-80.851%
2026-03-25	1.4000	1.4500	1.4000	1.4000	-3.448%	34	25,631	-80.714%
2026-03-24	1.5000	1.5000	1.4000	1.4500	+3.571%	111	25,627	-81.379%
2026-03-23	1.5000	1.5000	1.3000	1.4000	-4.762%	662	25,632	-80.714%
2026-03-20	1.5000	1.5000	1.4000	1.4700	-2.000%	174	25,614	-81.633%
2026-03-19	1.4500	1.5100	1.4500	1.5000	+7.143%	285	25,463	-82.000%
2026-03-18	1.4500	1.4500	1.3500	1.4000	-3.448%	102	25,203	-80.714%
2026-03-17	1.5500	1.5500	1.3500	1.4500	-9.375%	343	25,127	-81.379%
2026-03-16	1.6500	1.6700	1.5800	1.6000	-4.192%	549	24,985	-83.125%
2026-03-13	1.7000	1.7000	1.6000	1.6700	-1.765%	721	24,569	-83.832%
2026-03-12	1.6500	1.7200	1.6000	1.7000	+6.250%	234	23,973	-84.118%
2026-03-11	1.4800	1.6000	1.4500	1.6000	+13.475%	8,275	23,110	-83.125%
2026-03-10	1.4000	1.4500	1.3900	1.4100	+8.462%	1,073	15,647	-80.851%
2026-03-09	1.4000	1.4900	1.3000	1.3000	-2.256%	333	14,617	-79.231%
2026-03-06	1.5000	1.5000	1.3000	1.3300	+10.833%	1,202	14,361	-79.699%
2026-03-05	1.2300	1.2300	1.0500	1.2000	0.000%	517	13,260	-77.500%
2026-03-04	1.2500	1.2500	1.2000	1.2000	-4.000%	432	12,772	-77.500%
2026-03-03	1.2500	1.4000	1.2200	1.2500	+11.607%	1,167	12,540	-78.400%
2026-03-02	1.2000	1.2000	1.1200	1.1200	-5.882%	1,652	11,800	-75.893%
2026-02-27	1.1500	1.1900	1.1400	1.1900	+25.263%	385	10,532	-77.311%
2026-02-26	0.9500	0.9500	0.9500	0.9500	0.000%	25	10,365	-71.579%
2026-02-25	1.0500	1.1500	0.9500	0.9500	-13.636%	142	10,298	-71.579%
2026-02-24	1.2000	1.2000	1.1000	1.1000	-5.172%	1,293	10,298	-75.455%
2026-02-23	1.0500	1.2000	1.0500	1.1600	+10.476%	1,838	9,716	-76.724%
2026-02-20	1.3000	1.3000	0.9500	1.0500	+10.526%	381	8,674	-74.286%
2026-02-19	0.9000	1.0500	0.9000	0.9500	+18.750%	1,311	8,557	-71.579%
2026-02-13	0.9500	0.9500	0.7000	0.8000	0.000%	1,375	6,819	-66.250%
2026-02-12	0.8500	0.8500	0.8000	0.8000	0.000%	633	6,819	-66.250%
2026-02-11	0.8000	0.8000	0.8000	0.8000	+14.286%	2	6,589	-66.250%
2026-02-10	0.7000	0.7000	0.7000	0.7000	0.000%	1	6,587	-61.429%
2026-02-09	0.7600	0.7600	0.7000	0.7000	-26.316%	27	6,588	-61.429%
2026-02-05	0.9500	1.0500	0.9500	0.9500	0.000%	152	6,563	-71.579%
2026-02-04	0.9500	0.9500	0.9500	0.9500	+5.556%	40	6,463	-71.579%
2026-02-03	0.6800	0.9500	0.6500	0.9000	+36.364%	6,787	6,463	-70.000%
2026-01-29	0.6600	0.6600	0.6600	0.6600	+40.426%	1	787	-59.091%
2026-01-28	0.4500	0.4700	0.4500	0.4700	-4.082%	30	787	-42.553%
2026-01-27	0.4900	0.4900	0.4900	0.4900	-30.000%	1	782	-44.898%
2026-01-26	0.7000	0.7000	0.7000	0.7000	+40.000%	10	782	-61.429%
2026-01-23	0.5000	0.5000	0.5000	0.5000	+25.000%	15	772	-46.000%
2026-01-13	0.4000	0.4000	0.4000	0.4000	0.000%	5	772	-32.500%
2026-01-09	0.5000	0.5000	0.4000	0.4000	-11.111%	72	767	-32.500%
2026-01-08	0.4500	0.4500	0.4500	0.4500	+9.756%	1	749	-40.000%
2026-01-06	0.4100	0.4100	0.4100	0.4100	-8.889%	10	748	-34.146%
2025-12-31	0.5000	0.5000	0.4500	0.4500	-10.000%	25	733	-40.000%
2025-12-29	0.6000	0.6000	0.5000	0.5000	-9.091%	3	733	-46.000%
2025-12-26	0.5500	0.5500	0.5500	0.5500	+10.000%	1	730	-50.909%
2025-12-22	0.5000	0.5000	0.5000	0.5000	-9.091%	1	731	-46.000%
2025-12-19	0.5500	0.5500	0.5500	0.5500	0.000%	1	731	-50.909%
2025-12-18	0.5500	0.5500	0.5500	0.5500	+10.000%	5	730	-50.909%
2025-12-17	0.7000	0.7000	0.5000	0.5000	+25.000%	16	730	-46.000%
2025-12-12	0.4000	0.4000	0.4000	0.4000	0.000%	1	726	-32.500%
2025-12-11	0.4000	0.4000	0.4000	0.4000	-16.667%	2	726	-32.500%
2025-12-10	0.6700	0.6700	0.4800	0.4800	+4.348%	6	725	-43.750%
2025-12-08	0.4600	0.4600	0.4600	0.4600	-22.034%	40	721	-41.304%
2025-12-03	0.6900	0.6900	0.5500	0.5900	0.000%	6	721	-54.237%
2025-11-26	0.6500	0.6500	0.5700	0.5900	-1.667%	17	729	-54.237%
2025-11-25	0.6000	0.6000	0.6000	0.6000	-16.667%	3	729	-55.000%
2025-11-21	0.7200	0.7200	0.7200	0.7200	+1.408%	2	729	-62.500%
2025-11-20	0.7100	0.7100	0.7100	0.7100	-5.333%	15	729	-61.972%
2025-11-19	0.6000	0.7500	0.6000	0.7500	+15.385%	20	729	-64.000%
2025-11-18	0.6500	0.6500	0.6500	0.6500	0.000%	200	729	-58.462%
2025-11-17	0.6000	0.7100	0.6000	0.6500	+18.182%	516	629	-58.462%
2025-11-14	1.5000	1.5000	0.5500	0.5500	0.000%	4	124	-50.909%
2025-10-22	0.5500	0.5500	0.5500	0.5500	+12.245%	3	120	-50.909%
2025-10-16	0.4900	0.4900	0.4900	0.4900	-2.000%	1	118	-44.898%
2025-10-10	0.6000	0.6000	0.5000	0.5000	+21.951%	11	119	-46.000%
2025-10-09	0.5000	0.5000	0.3700	0.4100	+10.811%	107	130	-34.146%
2025-10-08	0.4500	0.4500	0.3700	0.3700	-7.500%	10	30	-27.027%
2025-10-06	0.4000	0.4000	0.4000	0.4000	+166.667%	15	22	-32.500%
2025-09-12	0.1500	0.1500	0.1500	0.1500	-31.818%	1	7	+80.000%
2025-09-09	0.2200	0.2200	0.2200	0.2200	-70.667%	1	7	+22.727%
2025-04-04	0.7500	0.7500	0.7500	0.7500	+44.231%	4	7	-64.000%
2025-04-03	0.5200	0.5200	0.5200	0.5200	0.000%	5	5	-48.077%

.dark-mode .PmTgpM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PmTgpM{ color: #333333; background-color: white; border: 2px solid #333333; }OWL20270115P8OWL Jan 15 2027 8.00 Put (OWL270115P00008000)option OPRA

OWL20270115P8
OWL Jan 15 2027 8.00 Put (OWL270115P00008000)
option OPRA