Dark

PCT20270115P10
PCT Jan 15 2027 10.00 Put (PCT270115P00010000)
option OPRA

EOD

Aug 10, 2026

3.80+2.703%(+0.10)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.8000	3.8000	3.8000	3.8000	+2.703%	100	17,356	0.000%
2026-08-07	3.9500	3.9500	3.7000	3.7000	-7.500%	244	17,316	+2.703%
2026-08-06	4.1000	4.1000	3.9000	4.0000	0.000%	283	17,300	-5.000%
2026-08-05	4.0000	4.0400	4.0000	4.0000	+5.263%	889	17,248	-5.000%
2026-08-04	3.9000	3.9000	3.8000	3.8000	-5.000%	50	17,732	0.000%
2026-08-03	4.0000	4.0000	4.0000	4.0000	-11.111%	75	17,712	-5.000%
2026-07-30	4.4900	4.5000	4.4900	4.5000	-3.640%	2	17,712	-15.556%
2026-07-29	4.6700	4.6700	4.6700	4.6700	-0.638%	1	17,714	-18.630%
2026-07-27	4.7000	4.7000	4.7000	4.7000	0.000%	17	17,715	-19.149%
2026-07-24	4.7000	4.7000	4.7000	4.7000	+2.174%	1	17,700	-19.149%
2026-07-23	4.7000	4.7100	4.6000	4.6000	+2.222%	80	17,701	-17.391%
2026-07-21	4.5000	4.5000	4.5000	4.5000	-2.174%	5	17,701	-15.556%
2026-07-17	4.6000	4.6000	4.6000	4.6000	+9.524%	3	17,700	-17.391%
2026-07-14	4.2000	4.2000	4.2000	4.2000	-0.238%	2	17,700	-9.524%
2026-07-13	4.1900	4.2100	4.1900	4.2100	+7.949%	83	17,702	-9.739%
2026-07-07	3.7000	3.9000	3.7000	3.9000	+5.405%	415	17,619	-2.564%
2026-07-06	3.7000	3.7000	3.6500	3.7000	0.000%	478	17,234	+2.703%
2026-07-02	3.5000	3.7000	3.4900	3.7000	+2.493%	795	16,214	+2.703%
2026-06-30	3.6100	3.6100	3.6100	3.6100	+0.278%	15	16,214	+5.263%
2026-06-26	3.6100	3.6100	3.6000	3.6000	+2.857%	300	16,199	+5.556%
2026-06-24	3.5000	3.5000	3.5000	3.5000	+6.061%	20	16,442	+8.571%
2026-06-23	3.3000	3.3000	3.3000	3.3000	+3.125%	10	16,432	+15.152%
2026-06-17	3.4500	3.4500	3.2000	3.2000	-8.571%	168	16,430	+18.750%
2026-06-16	3.4000	3.5000	3.4000	3.5000	+9.375%	23	16,430	+8.571%
2026-06-12	3.1000	3.2000	3.1000	3.2000	-11.111%	13	16,416	+18.750%
2026-06-11	3.6000	3.7000	3.6000	3.6000	+24.138%	35	16,416	+5.556%
2026-06-10	2.6500	2.9500	2.6500	2.9000	+5.455%	42	16,396	+31.034%
2026-06-09	2.3700	2.7500	2.3700	2.7500	+17.021%	74	16,365	+38.182%
2026-06-08	2.2900	2.3500	2.2500	2.3500	+2.174%	200	16,338	+61.702%
2026-06-05	2.2000	2.3000	2.2000	2.3000	+15.000%	70	16,343	+65.217%
2026-06-03	2.2000	2.2000	2.0000	2.0000	-9.091%	372	16,346	+90.000%
2026-06-02	2.1800	2.3000	2.1500	2.2000	-6.383%	1,163	16,315	+72.727%
2026-06-01	2.3100	2.3700	2.3000	2.3500	+4.444%	672	16,831	+61.702%
2026-05-29	2.2500	2.2500	2.2500	2.2500	0.000%	1	17,342	+68.889%
2026-05-28	2.2500	2.3000	2.2500	2.2500	-2.174%	1,252	17,343	+68.889%
2026-05-27	2.3100	2.3600	2.3000	2.3000	-6.122%	839	18,056	+65.217%
2026-05-26	2.4000	2.4500	2.4000	2.4500	-5.769%	514	18,143	+55.102%
2026-05-22	2.6200	2.6200	2.6000	2.6000	-3.704%	2	18,364	+46.154%
2026-05-21	2.5500	2.7000	2.5500	2.7000	+5.882%	911	18,363	+40.741%
2026-05-20	2.4500	2.5500	2.4500	2.5500	+6.250%	3	18,363	+49.020%
2026-05-18	2.3800	2.4000	2.2700	2.4000	-2.041%	791	18,379	+58.333%
2026-05-15	2.6500	2.6500	2.4500	2.4500	-7.547%	7	18,379	+55.102%
2026-05-14	2.6500	2.7000	2.6000	2.6500	-14.516%	204	18,479	+43.396%
2026-05-13	3.3000	3.4000	3.1000	3.1000	-8.824%	25	18,304	+22.581%
2026-05-12	3.4000	3.4000	3.4000	3.4000	+3.976%	15	18,304	+11.765%
2026-05-11	3.2800	3.3300	3.1800	3.2700	-3.824%	41	18,304	+16.208%
2026-05-08	3.7000	3.7000	3.4000	3.4000	-8.356%	213	18,282	+11.765%
2026-05-07	3.6000	3.7500	3.5000	3.7100	-11.667%	759	18,144	+2.426%
2026-05-06	4.2000	4.3000	4.1500	4.2000	-0.474%	945	17,587	-9.524%
2026-05-05	4.2800	4.3000	4.2000	4.2200	-3.653%	621	16,829	-9.953%
2026-05-04	4.2800	4.4000	4.2300	4.3800	+4.286%	458	16,299	-13.242%
2026-05-01	4.3000	4.3500	4.1300	4.2000	-3.448%	2,347	14,366	-9.524%
2026-04-30	4.2900	4.4000	4.2300	4.3500	0.000%	1,651	14,366	-12.644%
2026-04-29	4.3500	4.4800	4.3000	4.3500	-3.333%	810	13,431	-12.644%
2026-04-28	4.5000	4.5000	4.5000	4.5000	0.000%	57	13,118	-15.556%
2026-04-27	4.4400	4.6400	4.4300	4.5000	+2.273%	1,912	13,084	-15.556%
2026-04-24	4.5000	4.5500	4.3500	4.4000	-2.222%	1,045	12,394	-13.636%
2026-04-23	4.3500	4.5000	4.3000	4.5000	0.000%	177	11,987	-15.556%
2026-04-22	4.6000	4.6400	4.4800	4.5000	-3.846%	606	11,890	-15.556%
2026-04-17	4.6500	4.6900	4.5000	4.6800	+1.080%	1,237	11,518	-18.803%
2026-04-15	4.6300	4.6300	4.6300	4.6300	-7.400%	1	10,907	-17.927%
2026-04-13	5.0000	5.0000	5.0000	5.0000	-3.288%	1	10,908	-24.000%
2026-04-10	5.2900	5.3000	5.1700	5.1700	-5.138%	61	10,909	-26.499%
2026-04-06	5.0000	5.4500	5.0000	5.4500	0.000%	10	10,849	-30.275%
2026-04-02	5.4500	5.4500	5.4500	5.4500	-4.386%	1	10,847	-30.275%
2026-03-27	5.7000	5.7000	5.7000	5.7000	+7.547%	1	10,847	-33.333%
2026-03-26	5.5000	5.5000	5.3000	5.3000	0.000%	2	10,847	-28.302%
2026-03-24	5.3000	5.3000	5.3000	5.3000	-1.852%	2	10,849	-28.302%
2026-03-19	5.4000	5.4000	5.4000	5.4000	+0.935%	2	10,847	-29.630%
2026-03-18	5.3500	5.3500	5.3500	5.3500	-4.464%	10	10,849	-28.972%
2026-03-17	5.5000	5.6000	5.5000	5.6000	+5.660%	21	10,854	-32.143%
2026-03-12	5.3000	5.3000	5.3000	5.3000	+3.922%	4	10,834	-28.302%
2026-03-10	5.1000	5.1000	5.1000	5.1000	-1.923%	10	10,831	-25.490%
2026-03-09	5.1000	5.2000	5.1000	5.2000	0.000%	30	10,821	-26.923%
2026-03-06	5.2000	5.2000	5.2000	5.2000	+1.961%	1	10,811	-26.923%
2026-03-05	5.0000	5.1700	5.0000	5.1000	+4.082%	56	10,811	-25.490%
2026-03-04	4.9000	4.9000	4.8000	4.9000	-3.922%	121	10,758	-22.449%
2026-03-03	4.9000	5.1000	4.9000	5.1000	+9.442%	38	10,645	-25.490%
2026-03-02	4.8000	4.8000	4.6600	4.6600	-4.898%	21	10,617	-18.455%
2026-02-27	4.1500	4.9000	4.1500	4.9000	+27.273%	144	10,606	-22.449%
2026-02-26	3.7000	3.9000	3.7000	3.8500	+6.944%	295	10,480	-1.299%
2026-02-25	3.2000	3.7000	3.2000	3.6000	+0.559%	59	10,148	+5.556%
2026-02-18	3.6600	3.6600	3.5800	3.5800	-5.040%	8	10,148	+6.145%
2026-02-17	3.8000	3.8100	3.7700	3.7700	+3.005%	21	10,144	+0.796%
2026-02-13	3.6600	3.6600	3.6600	3.6600	+2.521%	2	10,134	+3.825%
2026-02-11	3.7000	3.7000	3.3200	3.5700	+5.000%	363	10,134	+6.443%
2026-02-10	3.2900	3.6500	3.2000	3.4000	0.000%	440	9,824	+11.765%
2026-02-09	3.0000	3.6000	3.0000	3.4000	+4.615%	213	9,469	+11.765%
2026-02-06	3.3000	3.4500	3.2500	3.2500	+1.562%	402	9,257	+16.923%
2026-02-04	3.1700	3.3000	3.1700	3.2000	-3.030%	80	8,855	+18.750%
2026-02-03	3.4000	3.4000	3.3000	3.3000	-2.941%	30	8,802	+15.152%
2026-02-02	3.4000	3.4000	3.4000	3.4000	+3.030%	30	8,772	+11.765%
2026-01-30	3.1100	3.3000	3.1100	3.3000	+4.762%	13	8,742	+15.152%
2026-01-29	2.9000	3.1800	2.9000	3.1500	+8.621%	206	8,730	+20.635%
2026-01-28	2.8500	2.9000	2.8500	2.9000	+8.209%	30	8,699	+31.034%
2026-01-27	2.6800	2.6800	2.6800	2.6800	-5.965%	1	8,669	+41.791%
2026-01-26	2.8500	2.9500	2.8000	2.8500	+1.786%	40	8,668	+33.333%
2026-01-23	2.7100	2.8000	2.7100	2.8000	-6.667%	30	8,635	+35.714%
2026-01-21	2.8500	3.0000	2.8500	3.0000	+3.448%	171	8,615	+26.667%
2026-01-20	2.7000	2.9000	2.7000	2.9000	+3.571%	20	8,455	+31.034%
2026-01-16	2.6500	2.8000	2.6500	2.8000	-6.977%	21	8,445	+35.714%
2026-01-15	2.5600	3.0400	2.5600	3.0100	+0.333%	5,873	8,445	+26.246%
2026-01-14	3.2000	3.2000	3.0000	3.0000	-3.226%	248	7,555	+26.667%
2026-01-13	3.3000	3.3000	3.1000	3.1000	-4.615%	212	7,314	+22.581%
2026-01-12	3.5200	3.5200	3.1700	3.2500	-1.515%	513	7,113	+16.923%
2026-01-08	3.6200	3.6200	3.3000	3.3000	-10.811%	52	6,879	+15.152%
2026-01-07	3.6800	3.7000	3.6800	3.7000	+8.824%	101	6,827	+2.703%
2026-01-06	3.4000	3.4000	3.4000	3.4000	-7.104%	5	6,726	+11.765%
2026-01-05	3.6600	3.6600	3.6600	3.6600	-4.935%	50	6,671	+3.825%
2026-01-02	3.7500	3.8500	3.7000	3.8500	-0.259%	1,258	6,671	-1.299%
2025-12-31	3.8000	3.8600	3.8000	3.8600	+1.579%	136	5,371	-1.554%
2025-12-30	3.7000	3.8200	3.7000	3.8000	+1.333%	930	5,371	0.000%
2025-12-29	3.7000	3.7900	3.6700	3.7500	+1.351%	70	4,455	+1.333%
2025-12-26	3.7000	3.7200	3.6600	3.7000	+5.714%	218	4,395	+2.703%
2025-12-24	3.5000	3.5000	3.5000	3.5000	-7.895%	10	4,167	+8.571%
2025-12-23	3.8000	3.8000	3.8000	3.8000	+2.703%	10	4,167	0.000%
2025-12-22	3.6000	3.7200	3.6000	3.7000	-2.632%	1,104	4,157	+2.703%
2025-12-19	3.7000	3.8000	3.7000	3.8000	-5.000%	197	3,077	0.000%
2025-12-18	4.0000	4.1000	3.9000	4.0000	-9.091%	111	2,910	-5.000%
2025-12-17	4.2000	4.4000	4.2000	4.4000	+3.774%	20	2,824	-13.636%
2025-12-16	4.2400	4.3000	4.2000	4.2400	+3.163%	109	2,805	-10.377%
2025-12-15	3.9000	4.1500	3.9000	4.1100	+8.158%	567	2,699	-7.543%
2025-12-12	3.7000	3.8200	3.5700	3.8000	+4.110%	149	2,141	0.000%
2025-12-11	3.6000	3.6500	3.6000	3.6500	-3.947%	72	2,002	+4.110%
2025-12-10	3.8000	3.8000	3.8000	3.8000	+1.333%	30	1,971	0.000%
2025-12-09	3.8000	3.8000	3.7500	3.7500	-3.846%	49	1,941	+1.333%
2025-12-08	3.8000	3.9000	3.8000	3.9000	+2.632%	53	1,905	-2.564%
2025-12-05	3.8000	3.8000	3.8000	3.8000	0.000%	14	1,867	0.000%
2025-12-04	3.8000	3.8000	3.8000	3.8000	-5.000%	10	1,855	0.000%
2025-12-03	4.2000	4.2000	4.0000	4.0000	-4.762%	15	1,845	-5.000%
2025-12-02	4.3000	4.3000	4.2000	4.2000	0.000%	32	1,832	-9.524%
2025-12-01	4.1000	4.2000	4.1000	4.2000	+5.000%	24	1,830	-9.524%
2025-11-28	4.0000	4.0000	4.0000	4.0000	-4.762%	2	1,819	-5.000%
2025-11-26	4.2000	4.2000	4.2000	4.2000	-1.869%	32	1,938	-9.524%
2025-11-25	4.4000	4.4100	4.2000	4.2800	-0.926%	2,776	1,938	-11.215%
2025-11-21	4.3200	4.3200	4.3200	4.3200	-0.690%	5	328	-12.037%
2025-11-20	4.5000	4.5000	4.3500	4.3500	+17.568%	13	323	-12.644%
2025-11-11	3.7000	3.7000	3.7000	3.7000	+5.714%	5	323	+2.703%
2025-11-07	3.5000	3.5000	3.5000	3.5000	-2.778%	31	318	+8.571%
2025-11-04	3.5000	3.6000	3.5000	3.6000	+9.091%	4	318	+5.556%
2025-11-03	3.3000	3.3000	3.3000	3.3000	+43.478%	31	292	+15.152%
2025-10-15	2.2800	2.3000	2.2500	2.3000	+4.545%	25	292	+65.217%
2025-09-22	2.2000	2.2000	2.2000	2.2000	-2.655%	8	292	+72.727%
2025-09-19	2.2600	2.2600	2.2600	2.2600	-3.830%	10	300	+68.142%
2025-09-15	2.3700	2.3700	2.3000	2.3500	-12.963%	31	310	+61.702%
2025-09-10	2.4000	2.7000	2.4000	2.7000	+10.204%	70	310	+40.741%
2025-08-29	2.4500	2.4500	2.4500	2.4500	-15.517%	1	310	+55.102%
2025-08-20	2.9000	2.9000	2.9000	2.9000	+1.754%	2	310	+31.034%
2025-08-07	2.8500	2.8500	2.8500	2.8500	0.000%	30	308	+33.333%
2025-08-01	3.1000	3.1000	2.8000	2.8500	+10.465%	87	297	+33.333%
2025-07-28	2.5800	2.5800	2.5800	2.5800	+20.000%	20	212	+47.287%
2025-07-18	2.1500	2.1500	2.1500	2.1500	-8.511%	10	192	+76.744%
2025-07-16	2.3500	2.3500	2.3000	2.3500	-4.082%	10	187	+61.702%
2025-07-15	2.4500	2.4500	2.4300	2.4500	+2.083%	5	191	+55.102%
2025-07-14	2.4000	2.4000	2.4000	2.4000	-5.882%	1	193	+58.333%
2025-07-10	2.4200	2.5500	2.3800	2.5500	-7.609%	13	193	+49.020%
2025-07-08	2.6800	2.7600	2.6800	2.7600	-1.429%	5	193	+37.681%
2025-07-07	2.8000	2.8000	2.8000	2.8000	0.000%	1	193	+35.714%
2025-07-02	2.6000	2.8000	2.6000	2.8000	-0.356%	4	192	+35.714%
2025-06-25	2.6500	2.8100	2.1000	2.8100	-6.333%	7	192	+35.231%
2025-06-20	3.0000	3.0000	3.0000	3.0000	+4.530%	10	186	+26.667%
2025-06-18	2.8700	2.8700	2.8700	2.8700	+4.364%	1	180	+32.404%
2025-06-17	2.8000	2.9000	2.7000	2.7500	-27.056%	55	180	+38.182%
2025-06-16	3.8400	3.8400	3.7700	3.7700	-3.333%	4	125	+0.796%
2025-06-10	3.9000	3.9000	3.9000	3.9000	-4.878%	1	121	-2.564%
2025-06-03	4.2200	4.2200	3.9500	4.1000	+7.895%	15	121	-7.317%
2025-05-27	3.9000	3.9000	3.8000	3.8000	-8.434%	18	117	0.000%
2025-05-23	4.0500	4.1500	4.0500	4.1500	+3.750%	8	99	-8.434%
2025-05-20	4.0000	4.0000	4.0000	4.0000	-13.043%	10	99	-5.000%
2025-05-14	4.6000	4.6000	4.6000	4.6000	+3.139%	5	95	-17.391%
2025-05-13	4.4600	4.4600	4.4600	4.4600	-10.800%	2	90	-14.798%
2025-05-02	4.9500	5.0500	4.9500	5.0000	-1.961%	32	90	-24.000%
2025-04-30	5.0500	5.2500	5.0500	5.1000	+1.796%	10	88	-25.490%
2025-04-29	4.9000	5.0600	4.9000	5.0100	+1.008%	20	88	-24.152%
2025-04-28	4.8000	5.0200	4.8000	4.9600	-2.745%	6	78	-23.387%
2025-04-25	4.9500	5.1500	4.9500	5.1000	+2.000%	20	75	-25.490%
2025-04-24	5.0600	5.0600	5.0000	5.0000	-1.961%	23	74	-24.000%
2025-04-23	4.9500	5.1000	4.9500	5.1000	-5.556%	14	57	-25.490%
2025-04-22	5.4000	5.4000	5.4000	5.4000	-3.571%	1	51	-29.630%
2025-04-21	5.4500	5.6000	5.4500	5.6000	+3.704%	18	52	-32.143%
2025-04-16	5.2500	5.4500	5.2500	5.4000	+2.857%	12	48	-29.630%
2025-04-15	5.0500	5.2500	5.0500	5.2500	+3.755%	14	48	-27.619%
2025-04-09	5.0500	5.0600	5.0500	5.0600	-10.442%	2	48	-24.901%
2025-04-07	5.3600	5.6500	5.3600	5.6500	+1.619%	10	46	-32.743%
2025-04-04	5.2500	5.5800	5.2500	5.5600	+10.978%	22	46	-31.655%
2025-04-01	5.0000	5.0100	4.9700	5.0100	+4.375%	3	45	-24.152%
2025-03-27	4.7800	4.8300	4.7800	4.8000	0.000%	5	42	-20.833%
2025-03-26	4.6000	4.8000	4.6000	4.8000	0.000%	2	37	-20.833%
2025-03-21	4.8000	4.8000	4.8000	4.8000	+17.073%	2	35	-20.833%
2025-02-28	4.3000	4.3000	4.1000	4.1000	-2.381%	36	34	-7.317%
2025-02-21	4.1000	4.2000	4.1000	4.2000	+7.692%	8	24	-9.524%
2025-02-18	4.2000	4.2000	3.9000	3.9000	-15.217%	11	20	-2.564%
2025-02-07	4.6000	4.6000	4.6000	4.6000	-3.766%	2	9	-17.391%
2025-02-04	4.7800	4.7800	4.7800	4.7800	+2.796%	1	9	-20.502%
2025-02-03	4.6200	4.6500	4.6200	4.6500	+2.876%	2	8	-18.280%
2025-01-29	4.5200	4.5200	4.5200	4.5200	-5.833%	3	6	-15.929%
2025-01-22	4.8000	4.8000	4.8000	4.8000	+3.672%	1	2	-20.833%
2024-12-20	4.6300	4.6300	4.6300	4.6300	+0.652%	1	2	-17.927%
2024-11-25	4.6000	4.6000	4.6000	4.6000	-13.208%	1	3	-17.391%
2024-11-20	5.3000	5.3000	5.3000	5.3000	+20.455%	1	3	-28.302%
2024-10-25	4.7700	4.8700	4.4000	4.4000	0.000%	6	3	-13.636%

.dark-mode .T1371T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T1371T{ color: #333333; background-color: white; border: 2px solid #333333; }PCT20270115P10PCT Jan 15 2027 10.00 Put (PCT270115P00010000)option OPRA

PCT20270115P10
PCT Jan 15 2027 10.00 Put (PCT270115P00010000)
option OPRA