Dark

OZK20270115P37.5
OZK Jan 15 2027 37.50 Put (OZK270115P00037500)
option OPRA

EOD

Sep 28, 2026

0.4700+2.174%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.4700	0.4700	0.4700	0.4700	+2.174%	2	332	0.000%
2026-09-25	0.4600	0.4600	0.4600	0.4600	+6.977%	1	332	+2.174%
2026-09-21	0.4300	0.4300	0.4300	0.4300	-4.444%	1	331	+9.302%
2026-09-18	0.4500	0.4500	0.4500	0.4500	+12.500%	1	332	+4.444%
2026-09-14	0.4000	0.4000	0.4000	0.4000	-16.667%	1	332	+17.500%
2026-09-09	0.4800	0.4800	0.4800	0.4800	+20.000%	1	332	-2.083%
2026-09-02	0.5000	0.5000	0.4000	0.4000	-6.977%	2	332	+17.500%
2026-08-27	0.4300	0.4300	0.4300	0.4300	-8.511%	5	332	+9.302%
2026-08-26	0.4700	0.4700	0.4700	0.4700	-27.692%	1	334	0.000%
2026-08-21	0.6500	0.6500	0.6500	0.6500	+41.304%	5	335	-27.692%
2026-08-17	0.4600	0.4600	0.4600	0.4600	+2.222%	1	340	+2.174%
2026-08-11	0.4500	0.4500	0.4500	0.4500	-8.163%	1	341	+4.444%
2026-08-10	0.4900	0.4900	0.4900	0.4900	+8.889%	1	342	-4.082%
2026-08-07	0.5000	0.5000	0.4500	0.4500	-25.000%	3	342	+4.444%
2026-08-03	0.6000	0.6000	0.6000	0.6000	-31.034%	1	345	-21.667%
2026-07-16	0.8700	0.8700	0.8700	0.8700	-8.421%	1	345	-45.977%
2026-07-07	0.9100	0.9500	0.9100	0.9500	+23.377%	2	346	-50.526%
2026-06-25	0.8400	0.8400	0.7500	0.7700	-3.750%	8	346	-38.961%
2026-06-24	0.8200	0.9300	0.7800	0.8000	-5.882%	14	345	-41.250%
2026-06-23	0.9000	0.9000	0.8500	0.8500	0.000%	4	340	-44.706%
2026-06-15	0.8400	0.9500	0.7500	0.8500	-10.526%	11	342	-44.706%
2026-06-12	0.9500	0.9500	0.9500	0.9500	-11.215%	1	342	-50.526%
2026-06-08	1.0500	1.0700	1.0500	1.0700	-18.939%	3	342	-56.075%
2026-06-03	1.3200	1.3200	1.3200	1.3200	+1.538%	1	342	-64.394%
2026-06-01	1.3000	1.3000	1.3000	1.3000	-5.797%	3	341	-63.846%
2026-05-18	1.3800	1.3800	1.3800	1.3800	-10.968%	1	341	-65.942%
2026-05-15	1.5000	1.5500	1.5000	1.5500	+10.714%	3	341	-69.677%
2026-05-14	1.4000	1.4000	1.4000	1.4000	+3.704%	1	341	-66.429%
2026-05-08	1.3900	1.3900	1.3500	1.3500	-6.897%	2	340	-65.185%
2026-04-28	1.4500	1.4500	1.4500	1.4500	-8.805%	10	341	-67.586%
2026-04-24	1.5900	1.5900	1.5900	1.5900	+8.163%	5	331	-70.440%
2026-04-21	1.5000	1.5000	1.4700	1.4700	-8.125%	2	326	-68.027%
2026-04-16	1.6000	1.6000	1.6000	1.6000	-39.623%	3	326	-70.625%
2026-04-01	2.6500	2.6500	2.6500	2.6500	-2.930%	3	326	-82.264%
2026-03-26	2.7300	2.7300	2.7300	2.7300	-4.211%	5	323	-82.784%
2026-03-10	2.8500	2.8500	2.8500	2.8500	+8.365%	1	323	-83.509%
2026-03-03	2.6300	2.6300	2.6300	2.6300	+31.500%	1	327	-82.129%
2026-02-25	2.0000	2.0000	2.0000	2.0000	+8.108%	5	321	-76.500%
2026-02-11	1.8500	1.8500	1.8500	1.8500	-19.565%	3	321	-74.595%
2026-01-23	2.3000	2.3000	2.3000	2.3000	+9.524%	1	321	-79.565%
2026-01-21	2.1000	2.1000	2.1000	2.1000	-8.696%	30	320	-77.619%
2026-01-20	2.3500	2.3500	2.3000	2.3000	-9.804%	11	290	-79.565%
2026-01-15	2.5500	2.5500	2.5500	2.5500	0.000%	1	280	-81.569%
2026-01-12	2.5500	2.5500	2.5500	2.5500	-1.923%	5	280	-81.569%
2025-12-29	2.6000	2.6000	2.6000	2.6000	+1.961%	5	285	-81.923%
2025-12-19	2.5500	2.5500	2.5500	2.5500	+15.909%	1	285	-81.569%
2025-12-17	2.2000	2.2000	2.2000	2.2000	-15.385%	4	284	-78.636%
2025-12-10	2.6000	2.6000	2.6000	2.6000	-13.333%	5	280	-81.923%
2025-11-25	3.1000	3.1000	3.0000	3.0000	-16.667%	6	280	-84.333%
2025-11-24	3.7000	3.7000	3.5100	3.6000	0.000%	7	280	-86.944%
2025-11-21	3.6000	3.6000	3.6000	3.6000	-8.397%	10	280	-86.944%
2025-11-17	3.8000	3.9300	3.8000	3.9300	+3.421%	15	280	-88.041%
2025-11-14	3.8000	3.8000	3.8000	3.8000	-2.564%	1	270	-87.632%
2025-11-13	3.6000	3.9000	3.6000	3.9000	+1.299%	9	269	-87.949%
2025-10-17	4.0000	4.1200	3.8500	3.8500	+60.417%	77	260	-87.792%
2025-10-14	2.4000	2.4000	2.4000	2.4000	-4.000%	1	292	-80.417%
2025-10-13	2.6000	2.6000	2.5000	2.5000	-7.407%	2	292	-81.200%
2025-10-10	2.7000	2.7000	2.7000	2.7000	+14.894%	1	292	-82.593%
2025-10-03	2.3500	2.3500	2.3500	2.3500	+4.444%	200	291	-80.000%
2025-10-01	2.2500	2.2500	2.2500	2.2500	+4.651%	1	92	-79.111%
2025-09-22	2.1500	2.1500	2.1500	2.1500	+7.500%	1	91	-78.140%
2025-09-18	2.0000	2.0000	2.0000	2.0000	-9.091%	4	91	-76.500%
2025-09-09	2.2000	2.2000	2.2000	2.2000	+4.762%	2	91	-78.636%
2025-09-04	2.1000	2.1000	2.1000	2.1000	+2.439%	2	89	-77.619%
2025-08-27	2.0500	2.0500	2.0500	2.0500	-4.651%	2	87	-77.073%
2025-08-25	2.1100	2.1500	2.1100	2.1500	-0.922%	9	86	-78.140%
2025-08-22	2.1100	2.1900	2.1100	2.1700	-30.000%	58	79	-78.341%
2025-07-01	3.1000	3.1000	3.1000	3.1000	-19.481%	5	22	-84.839%
2025-06-09	3.8500	3.8500	3.8500	3.8500	-15.198%	1	17	-87.792%
2025-06-02	4.5400	4.5400	4.5400	4.5400	+3.182%	4	17	-89.648%
2025-05-23	4.4000	4.4000	4.4000	4.4000	+18.598%	2	13	-89.318%
2025-05-12	3.7100	3.7100	3.7100	3.7100	-28.654%	1	13	-87.332%
2025-04-28	5.2000	5.2000	5.2000	5.2000	-7.473%	1	13	-90.962%
2025-04-17	5.7500	5.7500	5.6200	5.6200	-19.714%	2	12	-91.637%
2025-04-08	6.7700	7.0000	6.7700	7.0000	+25.000%	2	12	-93.286%
2025-03-31	5.6000	5.6000	5.6000	5.6000	+25.843%	5	10	-91.607%
2025-03-24	4.4500	4.4500	4.4500	4.4500	+5.952%	3	6	-89.438%
2025-03-04	4.2000	4.2000	4.2000	4.2000	+20.344%	1	3	-88.810%
2025-02-20	3.4900	3.4900	3.4900	3.4900	-26.526%	1	2	-86.533%
2024-12-19	4.7500	4.7500	4.7500	4.7500	+11.765%	1	1	-90.105%
2024-11-07	4.2500	4.2500	4.2500	4.2500	-1.163%	2	2	-88.941%
2024-11-06	4.3000	4.3000	4.3000	4.3000	-12.779%	2	2	-89.070%
2024-11-04	4.9300	4.9300	4.9300	4.9300	+7.174%	2	4	-90.467%
2024-10-17	4.6000	4.6000	4.6000	4.6000	0.000%	2	2	-89.783%

.dark-mode .jDkHXh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jDkHXh{ color: #333333; background-color: white; border: 2px solid #333333; }OZK20270115P37.5OZK Jan 15 2027 37.50 Put (OZK270115P00037500)option OPRA

OZK20270115P37.5
OZK Jan 15 2027 37.50 Put (OZK270115P00037500)
option OPRA