Dark

OZK20270115P40
OZK Jan 15 2027 40.00 Put (OZK270115P00040000)
option OPRA

EOD

Oct 1, 2026

0.7500-7.407%(-0.0600)599

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9500	0.9900	0.7500	0.7500	-7.407%	599	1,036	0.000%
2026-09-30	1.0000	1.0000	0.8100	0.8100	+1.250%	4	629	-7.407%
2026-09-29	0.8000	0.8000	0.8000	0.8000	0.000%	1	632	-6.250%
2026-09-24	0.8000	0.8000	0.8000	0.8000	+8.108%	1	632	-6.250%
2026-09-23	0.7400	0.7400	0.7400	0.7400	+13.846%	1	633	+1.351%
2026-09-21	0.6500	0.6500	0.6500	0.6500	-5.797%	1	632	+15.385%
2026-09-16	0.7000	0.7000	0.6900	0.6900	+15.000%	20	633	+8.696%
2026-09-10	0.6000	0.6000	0.6000	0.6000	+20.000%	2	633	+25.000%
2026-09-03	0.5000	0.5000	0.5000	0.5000	-16.667%	1	633	+50.000%
2026-09-02	0.6000	0.6000	0.6000	0.6000	-14.286%	2	634	+25.000%
2026-09-01	0.6500	0.7000	0.4500	0.7000	+9.375%	19	636	+7.143%
2026-08-31	0.7400	0.7500	0.6000	0.6400	+6.667%	28	621	+17.188%
2026-08-28	0.6000	0.6000	0.6000	0.6000	-17.808%	10	618	+25.000%
2026-08-24	0.7300	0.7300	0.7300	0.7300	+4.286%	1	628	+2.740%
2026-08-21	0.7000	0.7000	0.7000	0.7000	+7.692%	4	628	+7.143%
2026-08-13	0.6500	0.6500	0.6500	0.6500	+18.182%	4	624	+15.385%
2026-08-12	0.5500	0.5500	0.5500	0.5500	-23.611%	1	628	+36.364%
2026-08-11	0.7200	0.7200	0.7200	0.7200	+5.882%	1	629	+4.167%
2026-08-10	0.7900	0.8000	0.6800	0.6800	+4.615%	4	629	+10.294%
2026-08-07	0.6500	0.6500	0.6500	0.6500	-7.143%	1	631	+15.385%
2026-08-04	0.7000	0.7000	0.7000	0.7000	-12.500%	3	632	+7.143%
2026-08-03	0.8500	0.8500	0.7500	0.8000	-5.882%	29	635	-6.250%
2026-07-31	0.8500	0.8500	0.8500	0.8500	0.000%	6	632	-11.765%
2026-07-30	0.9200	0.9500	0.8500	0.8500	-6.593%	30	632	-11.765%
2026-07-29	0.9100	0.9100	0.9100	0.9100	-4.211%	1	611	-17.582%
2026-07-28	0.9500	0.9500	0.9200	0.9500	0.000%	17	610	-21.053%
2026-07-27	1.2500	1.2500	0.9500	0.9500	-1.042%	2	612	-21.053%
2026-07-24	1.1000	1.1000	0.9400	0.9600	-4.000%	39	610	-21.875%
2026-07-20	1.0500	1.0500	1.0000	1.0000	+5.263%	4	577	-25.000%
2026-07-17	0.9500	0.9500	0.9500	0.9500	+6.742%	1	577	-21.053%
2026-07-16	1.0000	1.0000	0.8900	0.8900	-25.210%	3	577	-15.730%
2026-07-13	1.1900	1.1900	1.1900	1.1900	-4.800%	25	578	-36.975%
2026-07-10	1.2500	1.2500	1.2500	1.2500	+0.806%	1	578	-40.000%
2026-07-09	1.2400	1.2400	1.2400	1.2400	-14.483%	10	578	-39.516%
2026-07-08	1.4000	1.4500	1.4000	1.4500	+14.173%	30	588	-48.276%
2026-07-07	1.2900	1.2900	1.2500	1.2700	-10.563%	6	576	-40.945%
2026-07-06	1.3700	1.4200	1.3500	1.4200	+17.355%	4	573	-47.183%
2026-07-02	0.8500	1.2700	0.8500	1.2100	+27.368%	48	553	-38.017%
2026-06-26	1.0000	1.0300	0.9500	0.9500	-9.524%	5	553	-21.053%
2026-06-25	1.0500	1.0500	1.0500	1.0500	-12.500%	1	556	-28.571%
2026-06-22	1.2800	1.2900	1.2000	1.2000	-17.241%	6	557	-37.500%
2026-06-17	1.2500	1.4500	1.2000	1.4500	+17.886%	4	559	-48.276%
2026-06-16	1.2000	1.2700	1.2000	1.2300	+11.818%	31	559	-39.024%
2026-06-15	1.0500	1.1000	1.0500	1.1000	-5.172%	11	351	-31.818%
2026-06-12	1.3000	1.3000	1.0500	1.1600	-14.074%	274	351	-35.345%
2026-06-11	1.3500	1.3500	1.3500	1.3500	-3.571%	1	351	-44.444%
2026-06-09	1.4000	1.4000	1.4000	1.4000	-12.500%	1	351	-46.429%
2026-06-04	1.6000	1.6000	1.6000	1.6000	-8.571%	6	352	-53.125%
2026-06-02	1.6500	1.7500	1.6500	1.7500	-3.846%	2	352	-57.143%
2026-05-26	1.8200	1.8200	1.8200	1.8200	+21.333%	6	352	-58.791%
2026-05-21	1.5000	1.5000	1.5000	1.5000	-18.033%	4	358	-50.000%
2026-05-20	1.8300	1.8300	1.8300	1.8300	-3.684%	1	358	-59.016%
2026-05-19	1.9000	1.9000	1.9000	1.9000	0.000%	3	355	-60.526%
2026-05-18	1.9000	1.9000	1.9000	1.9000	-11.628%	1	355	-60.526%
2026-05-15	2.1500	2.1500	2.1500	2.1500	+10.256%	2	355	-65.116%
2026-05-14	1.9500	1.9500	1.9500	1.9500	+5.405%	1	355	-61.538%
2026-05-13	1.8500	1.8500	1.8500	1.8500	-9.756%	2	352	-59.459%
2026-05-11	2.0000	2.0500	2.0000	2.0500	+16.477%	3	352	-63.415%
2026-05-08	1.7600	1.7600	1.7600	1.7600	-4.865%	1	350	-57.386%
2026-05-07	1.8500	1.8500	1.8500	1.8500	-1.070%	2	350	-59.459%
2026-05-04	1.8700	1.8700	1.8700	1.8700	-10.526%	2	350	-59.893%
2026-04-30	2.0900	2.0900	2.0900	2.0900	-1.415%	1	348	-64.115%
2026-04-27	2.1200	2.1200	2.1200	2.1200	-1.395%	1	347	-64.623%
2026-04-24	2.0500	2.1500	2.0500	2.1500	-2.273%	6	348	-65.116%
2026-04-22	1.9200	2.2400	1.9200	2.2000	+12.821%	8	347	-65.909%
2026-04-21	1.9000	1.9500	1.9000	1.9500	+5.978%	2	339	-61.538%
2026-04-20	1.8400	1.8400	1.8400	1.8400	-8.000%	5	339	-59.239%
2026-04-17	2.0000	2.0000	1.8000	2.0000	-4.762%	118	334	-62.500%
2026-04-16	2.0500	2.1000	2.0300	2.1000	-3.670%	37	235	-64.286%
2026-04-14	2.2500	2.2500	2.1800	2.1800	-3.111%	14	212	-65.596%
2026-04-10	2.2500	2.2500	2.2500	2.2500	-2.174%	3	222	-66.667%
2026-04-09	2.3000	2.3000	2.3000	2.3000	-34.659%	10	223	-67.391%
2026-03-25	3.5200	3.5200	3.5200	3.5200	-2.222%	2	213	-78.693%
2026-03-20	3.6000	3.6000	3.6000	3.6000	-4.255%	4	213	-79.167%
2026-03-19	3.8400	3.8400	3.7600	3.7600	+4.444%	3	217	-80.053%
2026-03-17	3.6000	3.6000	3.6000	3.6000	-6.977%	4	216	-79.167%
2026-03-13	3.8700	3.8700	3.8700	3.8700	+9.632%	2	216	-80.620%
2026-03-06	3.5300	3.5300	3.5300	3.5300	+15.738%	2	216	-78.754%
2026-03-04	3.0500	3.0500	3.0500	3.0500	+1.667%	1	214	-75.410%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-6.250%	1	213	-75.000%
2026-02-27	3.1400	3.2000	3.1400	3.2000	+25.490%	2	213	-76.563%
2026-02-24	2.5500	2.5500	2.5500	2.5500	-7.273%	1	211	-70.588%
2026-02-23	2.6100	2.7500	2.6100	2.7500	+8.268%	9	210	-72.727%
2026-02-20	2.5400	2.5400	2.5400	2.5400	-17.532%	11	201	-70.472%
2026-02-12	3.1200	3.1200	3.0800	3.0800	+40.000%	8	201	-75.649%
2026-02-04	2.2000	2.2000	2.2000	2.2000	-21.429%	2	201	-65.909%
2026-01-28	2.8000	2.8000	2.8000	2.8000	-6.667%	3	201	-73.214%
2026-01-23	3.0000	3.0000	3.0000	3.0000	+13.208%	2	204	-75.000%
2026-01-21	2.7500	2.7500	2.5600	2.6500	-1.852%	5	202	-71.698%
2026-01-20	2.7000	2.7000	2.7000	2.7000	-7.534%	1	198	-72.222%
2026-01-14	2.9200	2.9200	2.9200	2.9200	-2.667%	1	197	-74.315%
2026-01-12	3.0000	3.0000	3.0000	3.0000	-9.091%	3	196	-75.000%
2026-01-05	3.3000	3.3000	3.3000	3.3000	0.000%	1	193	-77.273%
2026-01-02	3.3000	3.3000	3.3000	3.3000	-5.714%	1	192	-77.273%
2025-12-22	3.5000	3.5000	3.5000	3.5000	+52.174%	1	192	-78.571%
2025-12-15	2.3000	2.3000	2.3000	2.3000	-35.754%	5	192	-67.391%
2025-12-05	3.5800	3.5800	3.5800	3.5800	-5.040%	1	197	-79.050%
2025-12-03	3.7700	3.7700	3.7700	3.7700	-8.049%	1	196	-80.106%
2025-11-25	4.1000	4.1000	4.1000	4.1000	-19.608%	1	195	-81.707%
2025-11-18	3.0000	5.5000	3.0000	5.1000	+7.368%	12	194	-85.294%
2025-11-17	6.2000	6.2000	4.7500	4.7500	+7.955%	8	194	-84.211%
2025-11-12	4.4000	4.4000	4.4000	4.4000	-4.348%	2	189	-82.955%
2025-11-10	4.5300	4.6000	4.5300	4.6000	+87.755%	2	187	-83.696%
2025-10-30	2.4000	2.4500	2.4000	2.4500	-38.750%	4	185	-69.388%
2025-10-27	4.0000	4.0000	4.0000	4.0000	-5.882%	2	183	-81.250%
2025-10-21	4.2500	4.2500	4.2500	4.2500	-3.409%	30	183	-82.353%
2025-10-17	5.0000	5.2300	4.4000	4.4000	+29.412%	104	153	-82.955%
2025-10-10	3.4000	3.4000	3.4000	3.4000	+25.926%	6	68	-77.941%
2025-10-06	2.7000	2.7000	2.7000	2.7000	-1.460%	16	67	-72.222%
2025-09-25	2.7400	2.7400	2.7400	2.7400	-3.180%	1	75	-72.628%
2025-09-16	2.8200	2.8300	2.8200	2.8300	+8.846%	2	75	-73.498%
2025-09-15	2.6000	2.6000	2.6000	2.6000	-1.515%	1	76	-71.154%
2025-09-05	2.6400	2.6400	2.6400	2.6400	-0.377%	10	75	-71.591%
2025-08-29	2.5700	2.6500	2.5700	2.6500	+5.159%	4	81	-71.698%
2025-08-27	2.5000	2.5200	2.5000	2.5200	-13.993%	2	81	-70.238%
2025-08-13	2.9400	2.9600	2.9300	2.9300	+9.738%	16	81	-74.403%
2025-07-24	2.6700	2.6700	2.6700	2.6700	-10.403%	1	82	-71.910%
2025-07-08	2.8900	2.9800	2.8900	2.9800	-31.651%	28	82	-74.832%
2025-06-25	4.3600	4.3600	4.3600	4.3600	-17.736%	10	59	-82.798%
2025-06-16	5.3000	5.3000	5.3000	5.3000	+12.766%	4	57	-85.849%
2025-06-09	4.6000	4.7000	4.6000	4.7000	-6.000%	3	60	-84.043%
2025-05-28	5.0000	5.0000	5.0000	5.0000	+21.951%	5	60	-85.000%
2025-05-13	4.4900	4.4900	4.1000	4.1000	-31.667%	10	65	-81.707%
2025-04-29	6.0000	6.0000	6.0000	6.0000	-12.409%	1	65	-87.500%
2025-04-22	6.8500	6.8500	6.8500	6.8500	+1.331%	2	64	-89.051%
2025-04-17	6.7700	6.7700	6.7600	6.7600	-19.524%	3	59	-88.905%
2025-04-09	8.7000	8.7000	8.4000	8.4000	+55.556%	7	59	-91.071%
2025-03-27	5.4000	5.4000	5.4000	5.4000	+5.882%	10	58	-86.111%
2025-03-25	5.1500	5.1500	5.1000	5.1000	+34.211%	9	48	-85.294%
2025-01-31	3.5000	3.8000	3.5000	3.8000	0.000%	42	39	-80.263%
2025-01-22	3.7000	3.8000	3.7000	3.8000	-24.000%	15	18	-80.263%
2024-12-18	5.0000	5.0000	5.0000	5.0000	-13.345%	1	3	-85.000%
2024-10-16	5.7700	5.7700	5.7700	5.7700	-8.413%	1	2	-87.002%
2024-10-14	6.3000	6.3000	6.3000	6.3000	0.000%	1	1	-88.095%

.dark-mode .NyzVqX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NyzVqX{ color: #333333; background-color: white; border: 2px solid #333333; }OZK20270115P40OZK Jan 15 2027 40.00 Put (OZK270115P00040000)option OPRA

OZK20270115P40
OZK Jan 15 2027 40.00 Put (OZK270115P00040000)
option OPRA