Dark

PCT20270115P15
PCT Jan 15 2027 15.00 Put (PCT270115P00015000)
option OPRA

EOD

Aug 10, 2026

8.00-1.235%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	8.0000	8.0000	8.0000	8.0000	-1.235%	2	2,390	0.000%
2026-08-07	8.3000	8.3000	8.1000	8.1000	-13.276%	6	2,389	-1.235%
2026-07-27	9.3400	9.3400	9.3400	9.3400	+3.204%	1	2,386	-14.347%
2026-07-21	9.0500	9.0500	9.0500	9.0500	+13.125%	1	2,386	-11.602%
2026-07-09	8.0000	8.0000	8.0000	8.0000	-3.030%	1	2,385	0.000%
2026-07-07	8.2000	8.2500	8.2000	8.2500	+10.000%	7	2,384	-3.030%
2026-07-02	7.5000	7.5000	7.5000	7.5000	-2.597%	1	2,376	+6.667%
2026-06-30	7.7000	7.7000	7.7000	7.7000	-3.750%	1	2,376	+3.896%
2026-06-29	8.0000	8.0000	8.0000	8.0000	+3.896%	1	2,375	0.000%
2026-06-25	7.6000	7.7000	7.6000	7.7000	+1.316%	4	2,374	+3.896%
2026-06-24	7.6000	7.6000	7.6000	7.6000	+0.662%	1	2,370	+5.263%
2026-06-23	7.5500	7.5500	7.5500	7.5500	+7.857%	1	2,369	+5.960%
2026-06-22	7.0000	7.0000	7.0000	7.0000	-3.978%	1	2,368	+14.286%
2026-06-17	7.2500	7.2900	7.2500	7.2900	-0.137%	2	2,366	+9.739%
2026-06-16	7.3000	7.3000	7.3000	7.3000	+0.690%	1	2,366	+9.589%
2026-06-15	7.2500	7.2500	7.2500	7.2500	+3.129%	200	2,145	+10.345%
2026-06-12	7.0300	7.0300	7.0300	7.0300	+43.469%	20	2,145	+13.798%
2026-06-04	4.9000	4.9000	4.9000	4.9000	-9.259%	1	2,145	+63.265%
2026-05-28	5.4000	5.4000	5.4000	5.4000	-10.000%	1	2,144	+48.148%
2026-05-21	6.0000	6.0000	6.0000	6.0000	+11.111%	2	2,143	+33.333%
2026-05-18	5.3000	5.4000	5.3000	5.4000	-6.897%	3	2,143	+48.148%
2026-05-14	5.8000	5.8000	5.8000	5.8000	-18.310%	1	2,139	+37.931%
2026-05-08	7.1000	7.1000	7.1000	7.1000	-16.471%	5	2,139	+12.676%
2026-04-30	8.5000	8.5000	8.5000	8.5000	-0.585%	2	2,134	-5.882%
2026-04-28	8.5000	8.5500	8.5000	8.5500	-14.329%	200	2,132	-6.433%
2026-04-09	9.9800	9.9800	9.9800	9.9800	-2.157%	1	2,282	-19.840%
2026-03-31	10.3000	10.3000	10.2000	10.2000	+2.000%	102	2,282	-21.569%
2026-03-24	10.0000	10.0000	10.0000	10.0000	+5.263%	25	2,303	-20.000%
2026-03-10	9.5000	9.5000	9.5000	9.5000	-1.042%	1	2,328	-15.789%
2026-03-09	9.5000	9.6000	9.5000	9.6000	+28.000%	101	2,327	-16.667%
2026-02-25	7.5000	7.6000	7.5000	7.5000	-2.597%	7	2,425	+6.667%
2026-02-17	7.8000	7.8000	7.7000	7.7000	+1.316%	52	2,425	+3.896%
2026-02-12	7.6000	7.6000	7.6000	7.6000	+2.703%	25	2,374	+5.263%
2026-02-11	7.4000	7.4000	7.4000	7.4000	+4.225%	164	2,349	+8.108%
2026-02-10	7.1000	7.1000	7.0000	7.1000	-5.207%	150	2,185	+12.676%
2026-02-05	7.6200	7.6200	7.4900	7.4900	+22.787%	10	2,035	+6.809%
2026-01-27	6.1000	6.1000	6.1000	6.1000	0.000%	25	2,030	+31.148%
2026-01-23	6.0000	6.1000	6.0000	6.1000	+3.390%	496	2,005	+31.148%
2026-01-22	6.0000	6.0000	5.8400	5.9000	-7.813%	81	1,509	+35.593%
2026-01-21	6.4000	6.4000	6.4000	6.4000	+3.226%	51	1,429	+25.000%
2026-01-20	6.3000	6.3000	6.0000	6.2000	+1.639%	151	1,378	+29.032%
2026-01-16	6.2000	6.2000	6.1000	6.1000	-4.688%	434	920	+31.148%
2026-01-15	6.5000	6.5000	6.2000	6.4000	-16.121%	786	920	+25.000%
2025-12-19	7.6300	7.6300	7.6300	7.6300	-3.783%	8	373	+4.849%
2025-11-28	7.9300	7.9300	7.9300	7.9300	-5.030%	1	381	+0.883%
2025-11-14	8.3500	8.3500	8.3500	8.3500	+32.540%	5	381	-4.192%
2025-11-03	6.3000	6.3000	6.3000	6.3000	+15.809%	1	376	+26.984%
2025-10-29	5.0000	5.4400	5.0000	5.4400	+15.745%	2	376	+47.059%
2025-10-07	4.7000	4.7000	4.7000	4.7000	-5.812%	11	376	+70.213%
2025-09-19	4.9900	4.9900	4.9900	4.9900	-4.038%	10	376	+60.321%
2025-09-02	5.4000	5.5000	5.2000	5.2000	-10.345%	4	376	+53.846%
2025-08-19	6.0000	6.0000	5.8000	5.8000	+1.754%	2	375	+37.931%
2025-08-18	5.7000	5.7000	5.5000	5.7000	+1.786%	4	376	+40.351%
2025-08-15	5.5000	5.6000	5.5000	5.6000	-30.000%	220	376	+42.857%
2025-08-12	8.0000	8.0000	8.0000	8.0000	+63.265%	30	209	0.000%
2025-07-24	4.9000	4.9000	4.9000	4.9000	+6.522%	5	180	+63.265%
2025-07-18	4.2600	4.6000	4.2600	4.6000	-8.000%	10	180	+73.913%
2025-07-15	5.0000	5.0000	5.0000	5.0000	-11.504%	15	170	+60.000%
2025-06-18	5.5700	6.0500	5.5700	5.6500	+2.727%	100	86	+41.593%
2025-06-17	6.0000	6.0000	5.5000	5.5000	-29.487%	17	86	+45.455%
2025-06-03	7.6000	7.8100	7.6000	7.8000	+2.632%	20	73	+2.564%
2025-05-28	7.6000	7.6000	7.6000	7.6000	-16.484%	8	64	+5.263%
2025-05-02	9.0500	9.2000	9.0500	9.1000	-1.087%	8	56	-12.088%
2025-05-01	9.1000	9.2000	9.1000	9.2000	-0.648%	2	54	-13.043%
2025-04-30	9.2500	9.3000	9.2000	9.2600	+2.320%	10	54	-13.607%
2025-04-29	9.0500	9.0600	8.9500	9.0500	0.000%	20	51	-11.602%
2025-04-28	9.0500	9.0800	8.9500	9.0500	-2.162%	16	41	-11.602%
2025-04-25	9.2000	9.2500	9.1500	9.2500	+1.093%	40	33	-13.514%
2025-04-23	9.0500	9.1600	9.0500	9.1500	-2.660%	20	23	-12.568%
2025-04-22	9.3500	9.4500	9.3500	9.4000	-5.051%	16	15	-14.894%
2025-04-21	9.7500	9.9500	9.7500	9.9000	+4.430%	6	14	-19.192%
2025-04-17	9.4800	9.4800	9.4800	9.4800	-3.462%	2	12	-15.612%
2025-04-07	9.6600	9.8800	9.6600	9.8200	+0.306%	6	12	-18.534%
2025-04-04	9.7200	9.8900	9.6100	9.7900	+11.250%	16	12	-18.284%
2025-03-27	8.8000	8.8000	8.8000	8.8000	+12.821%	1	11	-9.091%
2025-03-03	7.8000	7.8000	7.8000	7.8000	-6.024%	9	10	+2.564%
2025-02-13	8.3000	8.3000	8.3000	8.3000	+4.403%	1	7	-3.614%
2024-12-17	7.9500	7.9500	7.9500	7.9500	+7.432%	1	7	+0.629%
2024-12-04	7.4000	7.4000	7.4000	7.4000	-9.756%	5	7	+8.108%
2024-11-25	8.2000	8.2000	8.2000	8.2000	-3.529%	1	2	-2.439%
2024-11-20	8.5000	8.5000	8.5000	8.5000	+13.636%	1	2	-5.882%
2024-10-25	7.4800	7.4800	7.4800	7.4800	0.000%	2	1	+6.952%

.dark-mode .Y1QgZb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y1QgZb{ color: #333333; background-color: white; border: 2px solid #333333; }PCT20270115P15PCT Jan 15 2027 15.00 Put (PCT270115P00015000)option OPRA

PCT20270115P15
PCT Jan 15 2027 15.00 Put (PCT270115P00015000)
option OPRA