Dark

PCT20270115P7
PCT Jan 15 2027 7.00 Put (PCT270115P00007000)
option OPRA

EOD

Aug 7, 2026

1.68-9.189%(-0.17)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.6400	1.6800	1.6000	1.6800	-9.189%	20	3,769	0.000%
2026-08-05	1.8500	1.8500	1.8500	1.8500	+3.933%	1	3,769	-9.189%
2026-08-03	1.7800	1.7800	1.7800	1.7800	-14.423%	1	3,769	-5.618%
2026-07-30	2.0500	2.0800	2.0500	2.0800	-4.587%	2	3,769	-19.231%
2026-07-29	2.2500	2.2500	2.1800	2.1800	-3.965%	23	3,768	-22.936%
2026-07-28	2.2800	2.2800	2.2700	2.2700	+0.889%	8	3,769	-25.991%
2026-07-23	2.2900	2.2900	2.2500	2.2500	+1.351%	20	3,775	-25.333%
2026-07-17	2.2700	2.2700	2.2200	2.2200	-1.333%	6	3,755	-24.324%
2026-07-16	2.1800	2.2500	2.1800	2.2500	+36.364%	754	3,758	-25.333%
2026-07-10	1.6500	1.6500	1.6500	1.6500	-2.941%	1	3,875	+1.818%
2026-07-07	1.7000	1.7000	1.7000	1.7000	+4.938%	10	3,875	-1.176%
2026-07-02	1.6200	1.6200	1.6200	1.6200	+1.250%	10	3,878	+3.704%
2026-06-26	1.6000	1.6000	1.6000	1.6000	+0.629%	20	3,878	+5.000%
2026-06-24	1.5900	1.5900	1.5900	1.5900	+6.711%	1	3,878	+5.660%
2026-06-23	1.4900	1.4900	1.4900	1.4900	-0.667%	1	3,878	+12.752%
2026-06-16	1.6000	1.6000	1.5000	1.5000	+7.143%	261	3,878	+12.000%
2026-06-15	1.3500	1.4000	1.3500	1.4000	-0.709%	891	3,836	+20.000%
2026-06-12	1.4600	1.4900	1.3000	1.4100	-18.497%	583	3,836	+19.149%
2026-06-11	1.2500	1.7300	1.2500	1.7300	+92.222%	21	3,836	-2.890%
2026-06-04	0.9000	0.9000	0.9000	0.9000	-11.765%	1	3,836	+86.667%
2026-05-28	1.0200	1.0200	1.0200	1.0200	+2.000%	1	3,836	+64.706%
2026-05-27	1.0000	1.0000	1.0000	1.0000	-9.091%	10	3,836	+68.000%
2026-05-26	1.1000	1.1000	1.1000	1.1000	-12.000%	3	3,836	+52.727%
2026-05-22	1.2500	1.2500	1.2500	1.2500	+16.822%	2	3,836	+34.400%
2026-05-19	1.0700	1.0700	1.0700	1.0700	+2.885%	1	3,836	+57.009%
2026-05-18	1.0400	1.0400	1.0400	1.0400	-13.333%	1	3,836	+61.538%
2026-05-15	1.2000	1.2000	1.2000	1.2000	+3.448%	20	3,836	+40.000%
2026-05-14	1.2000	1.2500	1.0000	1.1600	-24.183%	22	3,836	+44.828%
2026-05-13	1.5300	1.5300	1.5300	1.5300	-4.375%	1	3,836	+9.804%
2026-05-12	1.6000	1.6000	1.6000	1.6000	-11.111%	1	3,836	+5.000%
2026-05-07	1.6500	1.8000	1.6500	1.8000	-13.876%	11	3,836	-6.667%
2026-04-27	2.0900	2.0900	2.0900	2.0900	-14.694%	1	3,836	-19.617%
2026-04-22	2.4700	2.5200	2.4000	2.4500	-2.000%	245	3,836	-31.429%
2026-04-21	2.5200	2.6500	2.4300	2.5000	-2.344%	381	3,915	-32.800%
2026-04-20	2.5000	2.5600	2.5000	2.5600	+4.490%	146	3,915	-34.375%
2026-04-17	2.4500	2.5300	2.4000	2.4500	-2.390%	2,630	3,845	-31.429%
2026-04-16	2.5600	2.5900	2.5000	2.5100	-14.915%	930	2,553	-33.068%
2026-03-25	2.9500	2.9500	2.9500	2.9500	-1.667%	10	1,703	-43.051%
2026-03-17	3.0000	3.0000	3.0000	3.0000	+1.351%	10	1,693	-44.000%
2026-03-11	2.8000	2.9700	2.8000	2.9600	+4.594%	18	1,683	-43.243%
2026-03-06	2.8000	2.8300	2.8000	2.8300	+4.815%	13	1,679	-40.636%
2026-03-03	2.5000	2.7000	2.5000	2.7000	+4.247%	71	1,679	-37.778%
2026-03-02	2.5700	2.5900	2.5000	2.5900	+7.025%	38	1,667	-35.135%
2026-02-27	2.5000	2.5000	2.4200	2.4200	+34.444%	3	1,655	-30.579%
2026-02-18	1.5800	1.8000	1.5600	1.8000	+2.857%	303	1,655	-6.667%
2026-02-17	1.7500	1.7500	1.7500	1.7500	-2.778%	10	1,403	-4.000%
2026-02-13	2.0000	2.0000	1.8000	1.8000	+5.882%	6	1,397	-6.667%
2026-02-06	1.7000	1.7000	1.7000	1.7000	+7.595%	500	1,397	-1.176%
2026-02-05	1.5800	1.5800	1.5800	1.5800	+8.966%	5	897	+6.329%
2026-01-30	1.4500	1.4500	1.4500	1.4500	+16.000%	10	897	+15.862%
2026-01-28	1.2000	1.2500	1.2000	1.2500	-24.242%	7	897	+34.400%
2026-01-09	1.6500	1.6500	1.6500	1.6500	-25.000%	5	891	+1.818%
2026-01-02	2.2000	2.2000	2.2000	2.2000	+19.565%	25	891	-23.636%
2025-12-22	1.8400	1.8400	1.8400	1.8400	-18.222%	10	891	-8.696%
2025-12-17	2.2500	2.2500	2.2500	2.2500	-2.174%	3	881	-25.333%
2025-12-16	2.3000	2.3000	2.3000	2.3000	+2.222%	10	878	-26.957%
2025-12-02	2.2500	2.2500	2.2500	2.2500	-24.242%	1	878	-25.333%
2025-11-21	2.9700	2.9700	2.9700	2.9700	+6.071%	1	877	-43.434%
2025-11-20	2.8000	2.8000	2.8000	2.8000	+24.444%	5	877	-40.000%
2025-11-14	2.2500	2.2500	2.2500	2.2500	+2.273%	25	877	-25.333%
2025-11-13	2.2500	2.2500	2.2000	2.2000	+10.000%	8	877	-23.636%
2025-11-07	1.8500	2.0000	1.8500	2.0000	0.000%	10	869	-16.000%
2025-11-06	2.0000	2.0000	2.0000	2.0000	+86.916%	10	864	-16.000%
2025-10-10	1.0600	1.0700	1.0600	1.0700	-17.692%	30	854	+57.009%
2025-10-03	1.3000	1.3000	1.3000	1.3000	+18.182%	6	854	+29.231%
2025-09-15	1.0000	1.1000	1.0000	1.1000	-12.698%	50	854	+52.727%
2025-09-11	1.2600	1.2600	1.2600	1.2600	-14.865%	30	887	+33.333%
2025-08-07	1.4800	1.4800	1.4800	1.4800	+7.246%	1	857	+13.514%
2025-07-28	1.3800	1.3800	1.3800	1.3800	+9.524%	20	857	+21.739%
2025-07-21	1.2600	1.2600	1.2600	1.2600	+9.565%	3	868	+33.333%
2025-07-16	1.1500	1.1500	1.1500	1.1500	+4.545%	6	868	+46.087%
2025-07-14	1.1000	1.1000	1.1000	1.1000	-24.138%	5	874	+52.727%
2025-07-02	1.4500	1.4500	1.4500	1.4500	-6.452%	3	879	+15.862%
2025-06-30	1.7400	1.7400	1.1400	1.5500	+6.897%	10	877	+8.387%
2025-06-24	1.5000	1.5000	1.4500	1.4500	-6.452%	4	875	+15.862%
2025-06-17	1.7400	1.7700	1.5500	1.5500	-25.121%	878	875	+8.387%
2025-06-10	2.0700	2.0800	2.0700	2.0700	+0.976%	50	1,129	-18.841%
2025-06-09	2.1500	2.1500	2.0500	2.0500	-17.339%	19	1,114	-18.049%
2025-06-06	2.4800	2.4800	2.4800	2.4800	+5.532%	10	1,109	-32.258%
2025-06-05	2.3500	2.3500	2.3500	2.3500	+4.444%	1	1,109	-28.511%
2025-06-03	2.2500	2.2500	2.2500	2.2500	-2.174%	10	1,109	-25.333%
2025-06-02	2.3000	2.3000	2.3000	2.3000	+7.477%	10	1,099	-26.957%
2025-05-22	2.3500	2.3500	2.1400	2.1400	-4.889%	4	1,089	-21.495%
2025-05-16	2.2500	2.2500	2.2500	2.2500	-6.250%	20	1,089	-25.333%
2025-05-15	2.3900	2.4000	2.3900	2.4000	-7.692%	2	1,082	-30.000%
2025-05-08	2.9000	2.9000	2.6000	2.6000	-11.864%	20	1,081	-35.385%
2025-05-07	3.0700	3.0800	2.9500	2.9500	+26.609%	10	1,062	-43.051%
2025-05-06	2.3300	2.3300	2.3300	2.3300	-18.246%	1	1,052	-27.897%
2025-05-02	2.8500	2.8500	2.8500	2.8500	-1.724%	6	1,052	-41.053%
2025-05-01	2.9000	2.9000	2.9000	2.9000	-1.695%	3	1,049	-42.069%
2025-04-30	2.8600	3.0500	2.8600	2.9500	+2.787%	13	1,046	-43.051%
2025-04-29	2.8100	2.9100	2.8100	2.8700	+0.702%	8	1,043	-41.463%
2025-04-28	2.6600	2.8500	2.6600	2.8500	-1.724%	6	1,043	-41.053%
2025-04-24	2.9000	2.9000	2.9000	2.9000	-3.333%	3	1,043	-42.069%
2025-04-22	3.1000	3.2000	3.0000	3.0000	-9.091%	256	1,040	-44.000%
2025-04-21	3.1500	3.3000	3.1500	3.3000	+4.762%	268	787	-49.091%
2025-04-17	3.2000	3.2000	3.0500	3.1500	+5.000%	514	72	-46.667%
2025-04-16	2.9600	3.0600	2.9500	3.0000	+1.695%	4	72	-44.000%
2025-04-14	2.9500	2.9500	2.9500	2.9500	-7.233%	1	70	-43.051%
2025-04-10	3.2000	3.2000	3.1800	3.1800	+9.655%	2	69	-47.170%
2025-04-09	2.8100	2.9900	2.8100	2.9000	-10.769%	18	69	-42.069%
2025-04-08	3.0100	3.2800	3.0100	3.2500	-2.108%	29	67	-48.308%
2025-04-07	3.1100	3.3900	3.1100	3.3200	+2.469%	10	67	-49.398%
2025-04-04	3.1800	3.2800	3.0000	3.2400	+20.000%	30	67	-48.148%
2025-03-28	2.7000	2.7000	2.7000	2.7000	-1.460%	6	66	-37.778%
2025-03-17	2.7400	2.7400	2.7400	2.7400	-0.364%	5	66	-38.686%
2025-03-05	2.7500	2.7500	2.7500	2.7500	+22.768%	2	61	-38.909%
2025-02-18	2.2400	2.2400	2.2400	2.2400	-15.472%	1	61	-25.000%
2025-02-11	2.6500	2.6500	2.6500	2.6500	+13.248%	2	60	-36.604%
2025-01-17	2.3400	2.3400	2.3400	2.3400	-22.000%	4	60	-28.205%
2025-01-02	3.0000	3.0000	3.0000	3.0000	+13.636%	1	60	-44.000%
2024-12-26	2.6400	2.6400	2.6400	2.6400	+0.380%	2	60	-36.364%
2024-12-20	2.6300	2.6300	2.6300	2.6300	+32.828%	1	59	-36.122%
2024-11-26	2.5000	2.5000	1.9800	1.9800	-30.035%	16	58	-15.152%
2024-11-20	2.8300	2.8300	2.8300	2.8300	-21.823%	1	57	-40.636%
2024-11-15	3.6200	3.6200	3.6200	3.6200	+33.088%	8	56	-53.591%
2024-11-13	2.7200	2.7200	2.7200	2.7200	-6.207%	4	52	-38.235%
2024-11-06	2.9000	2.9000	2.9000	2.9000	+7.407%	2	48	-42.069%
2024-10-28	2.6000	2.7000	2.6000	2.7000	-0.735%	12	50	-37.778%
2024-10-25	2.7200	2.7200	2.7200	2.7200	-6.207%	28	38	-38.235%
2024-10-24	2.9000	2.9000	2.9000	2.9000	-22.667%	10	24	-42.069%
2024-10-14	3.7500	3.7500	3.7500	3.7500	+12.275%	12	14	-55.200%
2024-10-03	3.3400	3.3400	3.3400	3.3400	0.000%	2	2	-49.701%

.dark-mode .Tb6pYN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tb6pYN{ color: #333333; background-color: white; border: 2px solid #333333; }PCT20270115P7PCT Jan 15 2027 7.00 Put (PCT270115P00007000)option OPRA

PCT20270115P7
PCT Jan 15 2027 7.00 Put (PCT270115P00007000)
option OPRA