Dark

PII20270115P40
PII Jan 15 2027 40.00 Put (PII270115P00040000)
option OPRA

EOD

Aug 13, 2026

0.7000+9.375%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7000	0.7000	0.7000	0.7000	+9.375%	1	242	0.000%
2026-08-04	0.6400	0.6400	0.6400	0.6400	-1.538%	1	242	+9.375%
2026-07-28	0.7000	0.7000	0.6500	0.6500	-23.529%	2	242	+7.692%
2026-07-24	0.8500	0.8500	0.8500	0.8500	-19.048%	1	241	-17.647%
2026-07-22	1.0500	1.0500	1.0500	1.0500	-27.083%	1	240	-33.333%
2026-07-17	1.4400	1.4400	1.4400	1.4400	+45.455%	1	239	-51.389%
2026-07-16	0.9500	1.0500	0.8000	0.9900	-5.714%	28	239	-29.293%
2026-07-15	1.0500	1.0500	1.0500	1.0500	0.000%	1	248	-33.333%
2026-06-29	1.0500	1.0500	1.0500	1.0500	-36.364%	2	247	-33.333%
2026-06-23	1.6500	1.6500	1.6500	1.6500	+37.500%	1	248	-57.576%
2026-06-22	1.2000	1.2000	1.2000	1.2000	+4.348%	1	248	-41.667%
2026-06-18	1.1500	1.1500	1.1500	1.1500	-20.690%	1	246	-39.130%
2026-06-12	1.4500	1.4500	1.4500	1.4500	-27.500%	1	246	-51.724%
2026-04-29	2.0000	2.0000	2.0000	2.0000	-34.426%	1	246	-65.000%
2026-04-22	3.0500	3.0500	3.0500	3.0500	+29.787%	1	245	-77.049%
2026-04-21	2.3500	2.3500	2.3500	2.3500	-14.545%	2	244	-70.213%
2026-04-20	2.7500	2.7500	2.7500	2.7500	-8.333%	1	245	-74.545%
2026-04-17	3.0000	3.0000	3.0000	3.0000	-23.077%	1	245	-76.667%
2026-04-16	3.8000	3.9000	3.8000	3.9000	-4.878%	4	245	-82.051%
2026-04-15	4.5000	4.5000	4.1000	4.1000	-2.381%	3	245	-82.927%
2026-03-30	4.2000	4.2000	4.2000	4.2000	-4.545%	1	244	-83.333%
2026-03-11	4.4000	4.4000	4.4000	4.4000	+1.149%	2	244	-84.091%
2026-03-06	4.3500	4.3500	4.3500	4.3500	+5.327%	1	244	-83.908%
2026-03-05	4.1300	4.1300	4.1300	4.1300	+18.000%	1	244	-83.051%
2026-03-04	3.5000	3.5000	3.5000	3.5000	+0.575%	10	244	-80.000%
2026-03-03	3.4300	3.4800	3.4300	3.4800	+14.098%	2	254	-79.885%
2026-02-25	3.0500	3.0500	3.0500	3.0500	+5.172%	10	244	-77.049%
2026-02-23	2.9000	2.9000	2.9000	2.9000	+65.714%	1	244	-75.862%
2026-01-16	1.7500	1.7500	1.7500	1.7500	-37.050%	25	231	-60.000%
2026-01-09	2.7800	2.7800	2.7800	2.7800	-17.262%	4	231	-74.820%
2025-12-24	3.3600	3.3600	3.3600	3.3600	+24.444%	40	252	-79.167%
2025-12-16	2.7000	2.7000	2.7000	2.7000	-10.000%	2	252	-74.074%
2025-12-10	3.0000	3.0000	3.0000	3.0000	-23.077%	2	252	-76.667%
2025-11-25	3.9000	3.9000	3.9000	3.9000	+4.000%	1	252	-82.051%
2025-11-12	3.7500	3.7500	3.7500	3.7500	-1.832%	1	253	-81.333%
2025-11-03	3.8200	3.8200	3.8200	3.8200	-6.601%	1	253	-81.675%
2025-10-31	4.0900	4.0900	4.0900	4.0900	+2.250%	1	253	-82.885%
2025-10-14	4.1400	4.1400	4.0000	4.0000	-23.077%	5	254	-82.500%
2025-10-10	4.3500	5.2000	4.3500	5.2000	+0.971%	2	254	-86.538%
2025-09-19	5.1500	5.1500	5.1500	5.1500	+6.186%	3	254	-86.408%
2025-09-18	4.8500	4.8500	4.8500	4.8500	-7.619%	4	256	-85.567%
2025-08-29	5.2500	5.2500	5.2500	5.2500	+3.960%	4	256	-86.667%
2025-08-27	5.0500	5.0500	5.0500	5.0500	+1.610%	1	256	-86.139%
2025-08-15	4.9700	4.9700	4.9700	4.9700	+8.279%	1	255	-85.915%
2025-08-13	4.6900	4.6900	4.5900	4.5900	-18.761%	2	255	-84.749%
2025-08-05	5.6500	5.6500	5.6500	5.6500	+8.654%	1	255	-87.611%
2025-07-29	5.2000	5.2000	5.2000	5.2000	-22.388%	1	255	-86.538%
2025-07-25	6.6100	6.7000	6.6100	6.7000	-5.634%	2	256	-89.552%
2025-07-22	7.1000	7.1000	7.1000	7.1000	-11.250%	1	255	-90.141%
2025-07-17	8.0000	8.0000	8.0000	8.0000	+3.761%	10	256	-91.250%
2025-07-14	7.7100	7.7100	7.7100	7.7100	-4.815%	1	266	-90.921%
2025-07-10	7.9000	8.1000	7.9000	8.1000	-1.818%	5	267	-91.358%
2025-07-09	8.2500	8.2500	8.2500	8.2500	-1.316%	1	267	-91.515%
2025-07-08	8.3600	8.3600	8.3600	8.3600	-5.108%	1	267	-91.627%
2025-07-03	8.8100	8.8100	8.8100	8.8100	-11.723%	1	267	-92.054%
2025-07-02	9.9800	9.9800	9.9800	9.9800	-10.332%	3	267	-92.986%
2025-06-17	11.1300	11.1300	11.1300	11.1300	+9.118%	1	264	-93.711%
2025-06-11	10.2000	10.2000	10.2000	10.2000	-16.049%	1	265	-93.137%
2025-05-30	12.1500	12.1500	12.1500	12.1500	+2.359%	2	264	-94.239%
2025-05-27	11.7000	11.8700	11.7000	11.8700	-8.410%	10	265	-94.103%
2025-05-15	12.9600	12.9600	12.9600	12.9600	+4.264%	2	261	-94.599%
2025-05-13	13.1100	13.1100	12.4200	12.4300	-14.276%	4	259	-94.368%
2025-04-16	14.5000	14.5000	14.5000	14.5000	-0.685%	2	255	-95.172%
2025-04-15	14.6000	14.6000	14.6000	14.6000	-2.667%	40	253	-95.205%
2025-04-10	15.0000	15.0000	15.0000	15.0000	+14.504%	1	253	-95.333%
2025-04-09	13.7500	13.7500	13.1000	13.1000	-18.684%	21	253	-94.656%
2025-04-08	14.5800	16.1100	14.5800	16.1100	+13.451%	14	254	-95.655%
2025-04-07	13.6400	14.3000	13.6000	14.2000	+5.419%	241	258	-95.070%
2025-04-04	12.9100	14.7900	12.9100	13.4700	+12.437%	52	447	-94.803%
2025-04-03	11.9800	11.9800	11.9800	11.9800	+21.010%	1	464	-94.157%
2025-04-02	9.9000	9.9000	9.9000	9.9000	-6.604%	1	463	-92.929%
2025-03-31	10.8000	10.9600	10.4700	10.6000	+0.189%	95	462	-93.396%
2025-03-28	10.5800	10.5800	10.5800	10.5800	+3.929%	2	416	-93.384%
2025-03-26	10.1800	10.1800	10.1800	10.1800	+0.792%	1	415	-93.124%
2025-03-25	10.1000	10.1000	10.1000	10.1000	-1.942%	1	416	-93.069%
2025-03-21	10.2000	10.3000	10.2000	10.3000	+0.881%	4	417	-93.204%
2025-03-14	10.2100	10.2100	10.2100	10.2100	-2.854%	76	416	-93.144%
2025-03-13	10.4000	10.5100	10.4000	10.5100	+23.502%	3	375	-93.340%
2025-03-07	8.5100	8.5100	8.5100	8.5100	-17.379%	2	375	-91.774%
2025-03-06	10.3000	10.3000	10.3000	10.3000	+24.096%	1	374	-93.204%
2025-02-26	8.2000	8.7100	8.2000	8.3000	+2.596%	3	374	-91.566%
2025-02-24	8.0900	8.0900	8.0900	8.0900	-3.230%	1	374	-91.347%
2025-02-20	8.2900	8.3600	8.2900	8.3600	-3.241%	2	373	-91.627%
2025-02-11	8.6400	8.6400	8.6400	8.6400	-0.346%	1	373	-91.898%
2025-02-10	8.6700	8.6700	8.6700	8.6700	+4.458%	1	374	-91.926%
2025-02-07	8.2000	8.3000	8.2000	8.3000	+2.469%	12	373	-91.566%
2025-02-05	8.3500	8.3500	8.1000	8.1000	-2.644%	2	367	-91.358%
2025-02-04	8.3200	8.3200	8.3200	8.3200	-3.256%	1	365	-91.587%
2025-02-03	9.0200	9.0200	8.6000	8.6000	+34.375%	2	366	-91.860%
2025-01-29	6.4000	6.4000	6.4000	6.4000	+9.029%	2	364	-89.063%
2025-01-28	5.9600	5.9600	5.8700	5.8700	+12.885%	8	362	-88.075%
2025-01-24	5.2000	5.2000	5.2000	5.2000	-5.626%	8	370	-86.538%
2025-01-21	5.5100	5.5100	5.5100	5.5100	+2.607%	1	366	-87.296%
2025-01-10	5.3700	5.3700	5.3700	5.3700	+18.282%	6	366	-86.965%
2025-01-02	4.4600	4.5400	4.4600	4.5400	-3.404%	5	363	-84.581%
2024-12-23	4.4900	4.7000	4.4900	4.7000	+17.500%	54	358	-85.106%
2024-12-20	4.3000	4.4800	4.0000	4.0000	-9.091%	50	304	-82.500%
2024-12-19	4.1000	4.4000	4.1000	4.4000	+17.333%	20	254	-84.091%
2024-12-16	3.5000	3.7500	3.5000	3.7500	+13.636%	30	204	-81.333%
2024-12-12	3.3000	3.3000	3.3000	3.3000	+15.789%	1	204	-78.788%
2024-12-09	2.9500	2.9500	2.8500	2.8500	+3.636%	20	203	-75.439%
2024-12-02	2.7200	2.7500	2.7200	2.7500	+1.852%	47	183	-74.545%
2024-11-22	2.7000	2.7000	2.7000	2.7000	-10.000%	82	136	-74.074%
2024-11-12	3.0000	3.0000	3.0000	3.0000	+20.000%	1	95	-76.667%
2024-11-08	2.5000	2.5000	2.5000	2.5000	+8.696%	20	94	-72.000%
2024-11-07	2.3000	2.3000	2.3000	2.3000	-4.167%	1	84	-69.565%
2024-10-31	2.4000	2.4000	2.4000	2.4000	+4.348%	20	83	-70.833%
2024-10-29	2.3000	2.3000	2.3000	2.3000	0.000%	1	63	-69.565%
2024-10-28	2.3000	2.3000	2.3000	2.3000	-8.000%	1	62	-69.565%
2024-10-25	2.3500	2.6200	2.3500	2.5000	-13.793%	120	63	-72.000%
2024-10-23	2.9000	2.9000	2.9000	2.9000	+0.346%	2	3	-75.862%
2024-10-03	2.8900	2.8900	2.8900	2.8900	+15.600%	1	1	-75.779%
2024-10-02	2.5000	2.5000	2.5000	2.5000	+12.613%	1	2	-72.000%
2024-09-16	2.2200	2.2200	2.2200	2.2200	0.000%	1	1	-68.468%