Dark

OZK20270115P45
OZK Jan 15 2027 45.00 Put (OZK270115P00045000)
option OPRA

EOD

Oct 1, 2026

2.25+3.211%(+0.07)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.2500	2.2500	2.2500	2.2500	+3.211%	10	2,534	0.000%
2026-09-29	2.2000	2.2000	2.1800	2.1800	+3.810%	5	2,544	+3.211%
2026-09-23	2.1000	2.1000	2.1000	2.1000	+14.754%	1	2,545	+7.143%
2026-09-22	1.8300	1.8300	1.8300	1.8300	+18.065%	1	2,546	+22.951%
2026-09-21	1.5500	1.5500	1.5500	1.5500	-3.125%	3	2,545	+45.161%
2026-09-17	1.6500	1.6500	1.5000	1.6000	-11.111%	4	2,548	+40.625%
2026-09-16	1.7000	1.8000	1.7000	1.8000	+33.333%	175	2,547	+25.000%
2026-09-15	1.3500	1.3500	1.3500	1.3500	-6.897%	1	2,401	+66.667%
2026-09-11	1.4500	1.4500	1.4500	1.4500	-5.844%	1	2,401	+55.172%
2026-09-09	1.5400	1.5400	1.5400	1.5400	+33.913%	1	2,401	+46.104%
2026-09-03	1.1500	1.1500	1.1500	1.1500	-10.853%	1	2,401	+95.652%
2026-09-02	1.2900	1.2900	1.2900	1.2900	-15.132%	2	2,401	+74.419%
2026-09-01	1.5200	1.5200	1.5200	1.5200	+16.923%	2	2,401	+48.026%
2026-08-31	1.5500	1.5500	1.3000	1.3000	-7.143%	2,101	2,400	+73.077%
2026-08-24	1.4000	1.4000	1.4000	1.4000	-9.677%	5	350	+60.714%
2026-08-20	1.5500	1.5500	1.5500	1.5500	+10.714%	1	350	+45.161%
2026-08-10	1.4000	1.4000	1.4000	1.4000	-20.455%	1	350	+60.714%
2026-07-28	1.7000	1.7600	1.6600	1.7600	-4.348%	3	349	+27.841%
2026-07-20	1.8400	1.8400	1.8400	1.8400	-20.000%	2	349	+22.283%
2026-07-07	2.3700	2.4000	2.3000	2.3000	-10.506%	10	349	-2.174%
2026-07-06	2.6000	2.6000	2.5300	2.5700	+4.898%	9	350	-12.451%
2026-07-02	2.4500	2.4500	2.4500	2.4500	+3.376%	2	351	-8.163%
2026-06-23	2.3000	2.3700	2.3000	2.3700	+3.493%	2	351	-5.063%
2026-06-22	2.2900	2.4000	2.2800	2.2900	-5.372%	10	351	-1.747%
2026-06-18	2.5000	2.5000	2.4200	2.4200	+9.009%	6	350	-7.025%
2026-06-17	2.2600	2.4300	2.2100	2.2200	0.000%	12	350	+1.351%
2026-06-16	2.2000	2.2200	2.1300	2.2200	+11.000%	4	350	+1.351%
2026-06-15	2.0000	2.0000	2.0000	2.0000	-13.043%	1	350	+12.500%
2026-06-09	2.3000	2.3000	2.3000	2.3000	-6.122%	14	350	-2.174%
2026-06-08	2.4500	2.4500	2.4500	2.4500	-20.968%	1	336	-8.163%
2026-06-02	3.1000	3.1000	3.1000	3.1000	-1.587%	2	337	-27.419%
2026-05-28	3.1500	3.1500	3.1500	3.1500	-19.231%	4	338	-28.571%
2026-05-15	3.8000	4.1000	3.8000	3.9000	+2.632%	3	334	-42.308%
2026-05-14	3.8000	3.8000	3.8000	3.8000	+4.972%	1	333	-40.789%
2026-05-13	3.6200	3.6200	3.6200	3.6200	+3.429%	8	333	-37.845%
2026-05-12	3.5000	3.5000	3.5000	3.5000	+1.449%	1	333	-35.714%
2026-05-11	3.4500	3.4500	3.4500	3.4500	+3.604%	1	333	-34.783%
2026-05-01	3.2200	3.3300	3.2200	3.3300	-10.000%	13	334	-32.432%
2026-04-27	3.7000	3.7000	3.7000	3.7000	+3.641%	2	334	-39.189%
2026-04-22	3.5700	3.5700	3.5700	3.5700	+11.563%	8	336	-36.975%
2026-04-21	3.2000	3.2000	3.2000	3.2000	-4.478%	1	328	-29.688%
2026-04-20	3.3500	3.3500	3.3500	3.3500	-6.944%	1	328	-32.836%
2026-04-16	3.6000	3.6000	3.6000	3.6000	0.000%	1	328	-37.500%
2026-04-15	3.6000	3.6000	3.6000	3.6000	-6.977%	5	328	-37.500%
2026-04-10	3.9400	3.9400	3.8700	3.8700	-3.250%	7	328	-41.860%
2026-04-09	4.0000	4.0000	4.0000	4.0000	-26.874%	5	335	-43.750%
2026-03-31	5.4700	5.4700	5.4700	5.4700	-3.186%	1	335	-58.867%
2026-03-30	5.6500	5.6500	5.6500	5.6500	+4.630%	1	335	-60.177%
2026-03-25	5.4000	5.4000	5.4000	5.4000	-8.007%	2	335	-58.333%
2026-03-20	5.8700	5.8700	5.8700	5.8700	+1.557%	1	333	-61.670%
2026-03-19	5.7800	5.7800	5.7800	5.7800	+0.173%	2	334	-61.073%
2026-03-17	5.7000	5.7700	5.7000	5.7700	-9.844%	5	336	-61.005%
2026-03-13	6.4000	6.4000	6.4000	6.4000	+33.333%	1	331	-64.844%
2026-03-04	4.8000	4.8000	4.8000	4.8000	+17.073%	1	330	-53.125%
2026-02-19	4.2000	4.2000	4.1000	4.1000	0.000%	110	329	-45.122%
2026-02-11	4.1000	4.1000	4.1000	4.1000	+17.143%	1	229	-45.122%
2026-02-06	3.5000	3.5000	3.5000	3.5000	-7.895%	2	229	-35.714%
2026-02-04	3.8000	3.8000	3.8000	3.8000	-19.149%	2	229	-40.789%
2026-01-28	4.7000	4.7000	4.7000	4.7000	-5.051%	4	231	-52.128%
2026-01-23	4.7500	4.9500	4.7500	4.9500	+15.116%	9	231	-54.545%
2026-01-21	4.3000	4.3000	4.3000	4.3000	-6.522%	30	231	-47.674%
2026-01-15	4.6000	4.6000	4.6000	4.6000	-24.590%	2	231	-51.087%
2025-12-05	6.1000	6.1000	6.1000	6.1000	+1.667%	5	231	-63.115%
2025-11-25	6.0000	6.0000	6.0000	6.0000	-6.250%	1	231	-62.500%
2025-10-30	6.4000	6.4000	6.4000	6.4000	+4.065%	5	231	-64.844%
2025-10-28	6.2600	6.2600	6.1500	6.1500	-17.116%	4	231	-63.415%
2025-10-17	7.4200	7.4200	7.4200	7.4200	+25.763%	18	233	-69.677%
2025-10-16	5.3700	5.9000	5.3700	5.9000	+18.952%	14	233	-61.864%
2025-10-13	4.9600	4.9600	4.9600	4.9600	+19.518%	1	237	-54.637%
2025-10-07	4.1500	4.1500	4.1500	4.1500	+0.728%	1	237	-45.783%
2025-09-25	4.1200	4.1200	4.1200	4.1200	-4.186%	1	237	-45.388%
2025-09-23	4.3000	4.3000	4.3000	4.3000	+14.667%	1	238	-47.674%
2025-09-18	3.7500	3.7500	3.7500	3.7500	-13.395%	1	237	-40.000%
2025-09-16	4.3300	4.3300	4.3300	4.3300	+8.250%	1	237	-48.037%
2025-09-04	4.0000	4.0000	4.0000	4.0000	+7.527%	18	237	-43.750%
2025-08-27	3.7000	3.7300	3.7000	3.7200	-8.148%	3	219	-39.516%
2025-07-24	4.0500	4.0500	4.0500	4.0500	-4.706%	2	217	-44.444%
2025-07-15	4.2500	4.2500	4.2500	4.2500	-2.523%	4	219	-47.059%
2025-07-14	4.3600	4.3600	4.3600	4.3600	-5.217%	4	219	-48.394%
2025-07-10	4.3600	4.6000	4.3600	4.6000	-8.000%	3	219	-51.087%
2025-07-03	5.0000	5.0000	5.0000	5.0000	-1.186%	136	90	-55.000%
2025-07-02	5.0600	5.0600	5.0600	5.0600	-19.555%	1	90	-55.534%
2025-06-09	6.2900	6.2900	6.2900	6.2900	-14.188%	5	90	-64.229%
2025-06-03	7.3300	7.3300	7.3300	7.3300	+1.806%	5	85	-69.304%
2025-05-28	7.2000	7.2000	7.2000	7.2000	+15.200%	14	85	-68.750%
2025-05-20	6.2500	6.2500	6.2500	6.2500	-20.685%	5	71	-64.000%
2025-05-02	7.8800	7.8800	7.8800	7.8800	-34.876%	10	72	-71.447%
2025-04-08	12.1000	12.1000	12.1000	12.1000	+6.140%	1	67	-81.405%
2025-04-07	11.6500	11.6500	11.4000	11.4000	+35.876%	7	67	-80.263%
2025-04-02	8.4000	8.4000	8.3900	8.3900	-3.230%	4	74	-73.182%
2025-03-31	8.6600	8.6700	8.6600	8.6700	+11.727%	6	73	-74.048%
2025-03-28	7.7600	7.7600	7.7600	7.7600	+6.301%	2	73	-71.005%
2025-03-25	7.3000	7.3000	7.3000	7.3000	-2.145%	10	73	-69.178%
2025-03-24	7.4600	7.4600	7.4600	7.4600	-10.979%	20	63	-69.839%
2025-03-14	8.6000	8.6000	8.3800	8.3800	-0.238%	32	43	-73.150%
2025-03-13	8.4000	8.4000	8.4000	8.4000	+23.529%	10	49	-73.214%
2025-02-27	6.8000	6.8000	6.8000	6.8000	+29.524%	2	49	-66.912%
2025-02-13	5.2500	5.2500	5.2500	5.2500	-2.778%	2	49	-57.143%
2025-01-31	5.4000	5.4000	5.2000	5.4000	+2.273%	28	49	-58.333%
2025-01-22	5.4000	5.4000	5.2800	5.2800	-29.317%	2	35	-57.386%
2025-01-16	7.1000	7.4700	7.1000	7.4700	+3.606%	14	34	-69.880%
2025-01-15	7.4000	7.4000	7.2100	7.2100	0.000%	20	20	-68.793%

.dark-mode .PHqCYR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PHqCYR{ color: #333333; background-color: white; border: 2px solid #333333; }OZK20270115P45OZK Jan 15 2027 45.00 Put (OZK270115P00045000)option OPRA

OZK20270115P45
OZK Jan 15 2027 45.00 Put (OZK270115P00045000)
option OPRA