Dark

PARA20270115P8
PARA Jan 15 2027 8.00 Put (PARA270115P00008000)
option OPRA

Inactive

Aug 6, 2025

0.8700+11.538%(+0.0900)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-08-06	1.0000	1.0000	0.8700	0.8700	+11.538%	21	10,447	0.000%
2025-08-05	0.7800	0.7800	0.7800	0.7800	+30.000%	10	10,426	+11.538%
2025-08-04	0.6500	0.6500	0.6000	0.6000	-7.692%	415	10,426	+45.000%
2025-08-01	0.6500	0.6500	0.6500	0.6500	0.000%	110	10,799	+33.846%
2025-07-31	0.6900	0.6900	0.6500	0.6500	+16.071%	5	10,820	+33.846%
2025-07-30	0.5000	0.5600	0.5000	0.5600	-23.288%	15	10,820	+55.357%
2025-07-29	0.7300	0.7300	0.7300	0.7300	+14.063%	100	10,811	+19.178%
2025-07-25	0.7500	0.7500	0.6400	0.6400	-14.667%	101	10,811	+35.938%
2025-07-22	0.7500	0.7500	0.7500	0.7500	-6.250%	4	10,810	+16.000%
2025-07-21	0.8300	0.8300	0.8000	0.8000	+19.403%	107	10,806	+8.750%
2025-07-09	0.6700	0.6700	0.6700	0.6700	-28.723%	1	10,813	+29.851%
2025-07-03	0.9400	0.9400	0.9400	0.9400	+10.588%	1	10,813	-7.447%
2025-07-02	0.8600	0.8600	0.8500	0.8500	-1.163%	118	10,813	+2.353%
2025-07-01	0.8500	0.8600	0.8500	0.8600	-13.131%	150	10,786	+1.163%
2025-06-30	0.9000	1.0000	0.9000	0.9900	+6.452%	8	10,736	-12.121%
2025-06-27	1.1000	1.1000	0.9300	0.9300	-5.102%	325	10,736	-6.452%
2025-06-26	1.1000	1.1000	0.9800	0.9800	-6.667%	21	10,695	-11.224%
2025-06-25	1.0500	1.0500	1.0500	1.0500	+5.000%	4	10,675	-17.143%
2025-06-24	1.1500	1.1500	1.0000	1.0000	-13.043%	50	10,679	-13.000%
2025-06-20	1.1500	1.1500	1.1500	1.1500	+9.524%	2	10,655	-24.348%
2025-06-18	1.0500	1.0500	1.0500	1.0500	-4.545%	1	10,656	-17.143%
2025-06-16	1.1500	1.1500	1.1000	1.1000	+7.843%	110	10,656	-20.909%
2025-06-13	1.0800	1.0800	1.0200	1.0200	-6.422%	20	10,705	-14.706%
2025-06-12	1.0700	1.0900	1.0700	1.0900	+0.926%	2	10,700	-20.183%
2025-06-11	1.1500	1.1500	1.0000	1.0800	-2.703%	164	10,701	-19.444%
2025-06-10	1.1100	1.1100	1.1100	1.1100	-4.310%	100	10,772	-21.622%
2025-06-09	1.4000	1.4000	1.1000	1.1600	+2.655%	30	10,772	-25.000%
2025-06-06	1.1600	1.1800	1.1300	1.1300	-1.739%	46	10,769	-23.009%
2025-06-05	1.1500	1.1500	1.1500	1.1500	-2.542%	119	10,769	-24.348%
2025-06-04	1.1900	1.2300	1.1500	1.1800	+2.609%	5,646	10,685	-26.271%
2025-06-03	1.1000	1.1500	1.1000	1.1500	+4.545%	41	5,880	-24.348%
2025-05-29	1.2500	1.2500	1.1000	1.1000	-4.348%	159	5,839	-20.909%
2025-05-28	1.1500	1.1500	1.1500	1.1500	-17.857%	10	5,682	-24.348%
2025-05-23	1.4000	1.4000	1.4000	1.4000	+16.667%	4	5,670	-37.857%
2025-05-20	1.2500	1.2500	1.2000	1.2000	+2.564%	100	5,670	-27.500%
2025-05-19	1.4500	1.4500	1.1700	1.1700	+5.405%	123	5,570	-25.641%
2025-05-14	1.1100	1.1100	1.1100	1.1100	-3.478%	1	5,466	-21.622%
2025-05-13	1.1500	1.1500	1.1500	1.1500	-8.000%	1	5,467	-24.348%
2025-05-12	1.1500	1.2500	1.1500	1.2500	-7.407%	2	5,466	-30.400%
2025-05-08	1.3500	1.3500	1.3500	1.3500	-3.571%	1	5,464	-35.556%
2025-05-07	1.4000	1.4000	1.4000	1.4000	0.000%	10	5,465	-37.857%
2025-05-05	1.4000	1.4000	1.4000	1.4000	+5.263%	1	5,465	-37.857%
2025-05-02	1.3600	1.3600	1.3300	1.3300	-11.333%	8	5,464	-34.586%
2025-04-24	1.5000	1.5000	1.5000	1.5000	-6.250%	1	5,462	-42.000%
2025-04-23	1.6000	1.6000	1.6000	1.6000	-12.088%	5	5,461	-45.625%
2025-04-15	1.7900	1.8200	1.7500	1.8200	+4.000%	267	5,462	-52.198%
2025-04-14	1.7500	1.7500	1.7500	1.7500	-5.405%	9	5,228	-50.286%
2025-04-10	1.6600	2.0700	1.6100	1.8500	+13.497%	1,448	5,219	-52.973%
2025-04-07	1.6300	1.6300	1.6300	1.6300	+3.822%	3	5,422	-46.626%
2025-04-04	1.4000	1.5700	1.4000	1.5700	+23.622%	120	5,425	-44.586%
2025-04-03	1.0700	1.3100	1.0700	1.2700	+25.743%	1,104	5,365	-31.496%
2025-04-02	1.0300	1.0300	1.0100	1.0100	-7.339%	123	4,542	-13.861%
2025-04-01	1.0300	1.0900	1.0100	1.0900	-1.802%	25	4,437	-20.183%
2025-03-31	1.0500	1.1100	1.0500	1.1100	+4.717%	402	4,461	-21.622%
2025-03-28	1.0500	1.0800	1.0500	1.0600	-5.357%	98	4,059	-17.925%
2025-03-25	1.1200	1.1200	1.1200	1.1200	-4.274%	12	4,011	-22.321%
2025-03-24	1.1700	1.1700	1.1700	1.1700	-11.364%	23	4,000	-25.641%
2025-03-18	1.3200	1.3200	1.3200	1.3200	-12.000%	1	4,013	-34.091%
2025-03-13	1.5000	1.5000	1.5000	1.5000	+11.111%	10	4,014	-42.000%
2025-03-12	1.3500	1.3500	1.3500	1.3500	+8.000%	10	4,014	-35.556%
2025-03-07	1.4500	1.4500	1.2500	1.2500	-19.355%	304	4,004	-30.400%
2025-03-06	1.5000	1.5500	1.4500	1.5500	+3.333%	67	4,043	-43.871%
2025-03-05	1.5000	1.5000	1.4900	1.5000	+3.448%	545	4,043	-42.000%
2025-03-04	1.4800	1.4800	1.4500	1.4500	-8.228%	2	4,588	-40.000%
2025-03-03	1.5200	1.5800	1.4700	1.5800	+5.333%	22	4,588	-44.937%
2025-02-28	1.5000	1.5000	1.5000	1.5000	0.000%	20	4,589	-42.000%
2025-02-27	1.6000	1.6000	1.5000	1.5000	0.000%	226	4,579	-42.000%
2025-02-26	1.4400	1.5000	1.3400	1.5000	+2.740%	131	4,568	-42.000%
2025-02-25	1.4300	1.5900	1.3500	1.4600	+2.098%	150	4,537	-40.411%
2025-02-24	1.4000	1.4300	1.3500	1.4300	0.000%	647	4,610	-39.161%
2025-02-21	1.3000	1.4300	1.3000	1.4300	+4.380%	622	4,670	-39.161%
2025-02-20	1.3900	1.4000	1.3500	1.3700	-1.439%	396	4,871	-36.496%
2025-02-18	1.3900	1.3900	1.3900	1.3900	+0.725%	1	5,246	-37.410%
2025-02-14	1.5700	1.5700	1.3800	1.3800	-10.968%	202	5,297	-36.957%
2025-02-13	1.5500	1.5500	1.5500	1.5500	-3.727%	13	5,300	-43.871%
2025-02-11	1.5500	1.6100	1.5500	1.6100	0.000%	3	5,300	-45.963%
2025-02-10	1.6100	1.6100	1.6100	1.6100	-6.395%	1	5,297	-45.963%
2025-02-07	1.6500	1.7400	1.6500	1.7200	+9.554%	476	5,296	-49.419%
2025-02-05	1.5500	1.5700	1.5500	1.5700	+4.667%	80	5,058	-44.586%
2025-02-04	1.5600	1.5600	1.4800	1.5000	-3.846%	42	4,978	-42.000%
2025-01-31	1.5400	1.5600	1.5300	1.5600	+1.299%	64	4,947	-44.231%
2025-01-30	1.4700	1.5400	1.4700	1.5400	+2.667%	59	4,927	-43.506%
2025-01-29	1.5000	1.5000	1.5000	1.5000	-1.961%	10	4,893	-42.000%
2025-01-28	1.4500	1.5300	1.4500	1.5300	+5.517%	21	4,883	-43.137%
2025-01-27	1.5000	1.5000	1.4500	1.4500	-3.333%	21	4,882	-40.000%
2025-01-24	1.5000	1.6000	1.5000	1.5000	-3.226%	140	4,861	-42.000%
2025-01-23	1.5200	1.5500	1.5000	1.5500	-6.061%	128	4,851	-43.871%
2025-01-22	1.6700	1.6700	1.5000	1.6500	+11.486%	15	4,724	-47.273%
2025-01-21	1.6000	1.6100	1.4800	1.4800	-11.905%	23	4,709	-41.216%
2025-01-17	1.6000	1.6800	1.6000	1.6800	-1.176%	120	4,626	-48.214%
2025-01-16	1.6200	1.7000	1.6000	1.7000	+4.294%	85	4,626	-48.824%
2025-01-15	1.4200	1.6300	1.4200	1.6300	0.000%	91	4,541	-46.626%
2025-01-10	1.6100	1.6400	1.6100	1.6300	+1.242%	48	4,450	-46.626%
2025-01-08	1.5500	1.6700	1.5500	1.6100	+8.054%	204	4,227	-45.963%
2025-01-07	1.4500	1.5000	1.4300	1.4900	+4.196%	120	4,227	-41.611%
2025-01-06	1.4200	1.4300	1.4200	1.4300	-7.742%	29	4,166	-39.161%
2025-01-03	1.5500	1.5500	1.5500	1.5500	-0.641%	2	4,166	-43.871%
2025-01-02	1.5500	1.6000	1.5500	1.5600	0.000%	25	4,166	-44.231%
2024-12-31	1.5500	1.5800	1.5000	1.5600	+2.632%	1,051	3,090	-44.231%
2024-12-30	1.5000	1.5900	1.5000	1.5200	-0.654%	202	3,090	-42.763%
2024-12-27	1.5300	1.5300	1.5300	1.5300	+5.517%	2	2,888	-43.137%
2024-12-26	1.5200	1.5500	1.4500	1.4500	-3.974%	362	2,887	-40.000%
2024-12-23	1.4900	1.5100	1.4900	1.5100	+5.594%	264	2,525	-42.384%
2024-12-20	1.4600	1.4600	1.4300	1.4300	0.000%	11	2,361	-39.161%
2024-12-19	1.4300	1.4300	1.4300	1.4300	-0.694%	10	2,350	-39.161%
2024-12-18	1.3700	1.4400	1.3500	1.4400	+3.597%	53	2,340	-39.583%
2024-12-17	1.3900	1.3900	1.3900	1.3900	0.000%	10	2,287	-37.410%
2024-12-16	1.3400	1.3900	1.3400	1.3900	+3.731%	300	2,277	-37.410%
2024-12-13	1.3000	1.3400	1.3000	1.3400	+9.836%	70	1,977	-35.075%
2024-12-12	1.3200	1.3700	1.2200	1.2200	-14.685%	47	1,942	-28.689%
2024-12-11	1.4100	1.4300	1.4100	1.4300	-1.379%	12	1,969	-39.161%
2024-12-10	1.4200	1.5500	1.4200	1.4500	-3.333%	32	1,978	-40.000%
2024-12-06	1.4400	1.5000	1.4300	1.5000	0.000%	242	1,968	-42.000%
2024-12-05	1.3000	1.5000	1.3000	1.5000	+5.634%	3	1,848	-42.000%
2024-12-04	1.4200	1.4200	1.4200	1.4200	-2.069%	3	1,847	-38.732%
2024-11-29	1.4500	1.6000	1.4500	1.4500	+1.399%	250	1,844	-40.000%
2024-11-27	1.4300	1.4300	1.4300	1.4300	0.000%	9	1,759	-39.161%
2024-11-26	1.3500	1.4300	1.3500	1.4300	+9.160%	107	1,759	-39.161%
2024-11-25	1.3200	1.3700	1.3100	1.3100	-3.676%	36	1,652	-33.588%
2024-11-22	1.2500	1.3600	1.2500	1.3600	-9.333%	1,240	1,616	-36.029%
2024-11-20	1.4600	1.5000	1.4600	1.5000	-7.407%	10	996	-42.000%
2024-11-19	1.5000	1.6200	1.5000	1.6200	+29.600%	148	986	-46.296%
2024-11-18	1.2000	1.4000	1.2000	1.2500	+3.306%	420	936	-30.400%
2024-11-14	1.2000	1.2100	1.2000	1.2100	-3.200%	50	517	-28.099%
2024-11-11	1.2500	1.2500	1.2500	1.2500	+19.048%	10	467	-30.400%
2024-11-08	1.0500	1.0500	1.0500	1.0500	+5.000%	10	457	-17.143%
2024-11-07	0.9000	1.0000	0.9000	1.0000	-40.476%	450	452	-13.000%
2024-10-28	1.6800	1.6800	1.6800	1.6800	-4.000%	1	17	-48.214%
2024-10-24	1.7500	1.7500	1.7500	1.7500	+28.676%	1	17	-50.286%
2024-10-09	1.3600	1.3600	1.3600	1.3600	-10.526%	15	16	-36.029%
2024-09-16	1.5200	1.5200	1.5200	1.5200	0.000%	1	1	-42.763%

.dark-mode .q7BCvX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q7BCvX{ color: #333333; background-color: white; border: 2px solid #333333; }PARA20270115P8PARA Jan 15 2027 8.00 Put (PARA270115P00008000)option OPRA

PARA20270115P8
PARA Jan 15 2027 8.00 Put (PARA270115P00008000)
option OPRA