Dark

PII20270115P45
PII Jan 15 2027 45.00 Put (PII270115P00045000)
option OPRA

EOD

Sep 24, 2026

2.75+37.500%(+0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.7500	2.7500	2.7500	2.7500	+37.500%	1	93	0.000%
2026-09-16	2.0000	2.0000	2.0000	2.0000	+7.527%	1	94	+37.500%
2026-09-10	1.9000	1.9700	1.7100	1.8600	+6.897%	21	93	+47.849%
2026-09-03	1.8100	1.8200	1.7300	1.7400	+45.000%	22	93	+58.046%
2026-08-10	1.0500	1.2000	1.0500	1.2000	-14.894%	2	93	+129.167%
2026-08-06	1.4100	1.4100	1.4100	1.4100	+41.000%	1	94	+95.035%
2026-07-28	1.0500	1.0500	1.0000	1.0000	-25.926%	2	94	+175.000%
2026-07-24	1.3500	1.3500	1.3500	1.3500	+12.500%	1	95	+103.704%
2026-07-22	1.5500	1.5500	1.0500	1.2000	-28.994%	22	95	+129.167%
2026-07-17	1.6900	1.6900	1.6900	1.6900	+5.625%	1	96	+62.722%
2026-07-16	1.6000	1.6000	1.6000	1.6000	-15.789%	1	97	+71.875%
2026-07-13	1.9000	1.9000	1.9000	1.9000	-5.000%	1	97	+44.737%
2026-07-01	2.0000	2.0000	2.0000	2.0000	+33.333%	10	98	+37.500%
2026-06-25	1.5000	1.5000	1.5000	1.5000	-25.373%	10	88	+83.333%
2026-06-18	2.0100	2.0100	2.0100	2.0100	-21.484%	1	81	+36.816%
2026-06-02	2.5600	2.5600	2.5600	2.5600	+6.667%	1	81	+7.422%
2026-05-26	2.4000	2.4000	2.4000	2.4000	-13.357%	1	82	+14.583%
2026-05-21	2.7700	2.7700	2.7700	2.7700	-7.667%	4	81	-0.722%
2026-05-13	3.0000	3.0000	3.0000	3.0000	-35.622%	4	83	-8.333%
2026-04-22	4.9000	4.9000	4.6500	4.6600	+22.632%	20	79	-40.987%
2026-04-20	3.8000	3.8000	3.8000	3.8000	-33.333%	2	79	-27.632%
2026-04-16	5.1000	5.7000	5.1000	5.7000	-12.308%	2	81	-51.754%
2026-04-15	6.5800	6.5800	5.7000	6.5000	+22.642%	4	81	-57.692%
2026-04-13	5.3000	5.3000	5.3000	5.3000	-8.621%	1	78	-48.113%
2026-03-31	5.8000	5.8000	5.8000	5.8000	-3.333%	1	77	-52.586%
2026-03-30	6.0000	6.0000	6.0000	6.0000	-10.448%	1	76	-54.167%
2026-03-13	6.7000	6.7000	6.7000	6.7000	+13.559%	1	75	-58.955%
2026-03-05	5.9000	5.9000	5.9000	5.9000	+31.111%	1	74	-53.390%
2026-03-02	4.8000	4.8000	4.5000	4.5000	+50.000%	21	73	-38.889%
2026-02-10	3.0000	3.0000	3.0000	3.0000	-3.226%	1	52	-8.333%
2026-02-04	3.1000	3.1000	3.1000	3.1000	-12.429%	1	52	-11.290%
2026-01-27	3.5400	3.5400	3.5400	3.5400	+4.118%	1	52	-22.316%
2026-01-26	3.4000	3.4000	3.4000	3.4000	+6.250%	4	51	-19.118%
2026-01-21	3.1000	3.2000	3.1000	3.2000	-0.312%	20	54	-14.063%
2026-01-20	3.2100	3.2100	3.2100	3.2100	-40.775%	10	35	-14.330%
2025-11-06	5.3900	5.4200	5.3800	5.4200	+8.400%	10	34	-49.262%
2025-10-31	5.0000	5.0000	5.0000	5.0000	-7.579%	1	42	-45.000%
2025-10-15	5.4000	5.4400	5.4000	5.4100	+1.501%	3	41	-49.168%
2025-10-14	5.5300	5.5300	5.3300	5.3300	-24.182%	3	40	-48.405%
2025-09-24	7.0300	7.0300	7.0300	7.0300	-6.142%	1	39	-60.882%
2025-09-19	7.2300	7.5000	7.2100	7.4900	+13.485%	8	38	-63.284%
2025-09-15	6.6000	6.6000	6.6000	6.6000	+4.762%	2	36	-58.333%
2025-09-12	6.3000	6.3000	6.3000	6.3000	-12.500%	1	36	-56.349%
2025-08-29	7.2000	7.2000	7.2000	7.2000	+1.124%	4	41	-61.806%
2025-08-27	7.1200	7.1200	7.1200	7.1200	-8.718%	1	41	-61.376%
2025-08-21	8.0600	8.0600	7.8000	7.8000	+11.748%	2	42	-64.744%
2025-08-15	6.9800	6.9800	6.9800	6.9800	+8.892%	1	41	-60.602%
2025-08-13	6.4100	6.4100	6.4100	6.4100	-26.659%	1	40	-57.098%
2025-08-07	8.7500	8.7500	8.7400	8.7400	+10.076%	2	41	-68.535%
2025-08-05	7.9400	7.9400	7.9400	7.9400	-8.736%	1	41	-65.365%
2025-08-04	8.7000	8.7000	8.7000	8.7000	+2.353%	1	40	-68.391%
2025-08-01	8.5000	8.5000	8.5000	8.5000	+18.056%	1	39	-67.647%
2025-07-29	7.2000	7.2000	7.2000	7.2000	-19.732%	1	39	-61.806%
2025-07-25	9.4000	9.4000	8.9700	8.9700	-23.789%	2	40	-69.342%
2025-07-03	11.7700	11.7700	11.7700	11.7700	-0.254%	3	42	-76.636%
2025-07-01	12.0000	12.0000	11.8000	11.8000	-17.483%	2	42	-76.695%
2025-06-17	14.3000	14.3000	14.3000	14.3000	+2.143%	1	42	-80.769%
2025-06-13	14.0000	14.0000	14.0000	14.0000	+2.941%	2	41	-80.357%
2025-06-12	13.6000	13.6000	13.6000	13.6000	-1.805%	1	40	-79.779%
2025-06-05	13.8600	13.8600	13.8400	13.8500	-4.811%	3	39	-80.144%
2025-05-20	14.5500	14.5500	14.5500	14.5500	-9.233%	1	36	-81.100%
2025-05-15	16.1000	16.3400	16.0000	16.0300	-3.142%	6	36	-82.845%
2025-05-08	16.5500	16.5500	16.5500	16.5500	-7.645%	10	35	-83.384%
2025-04-25	17.9200	17.9200	17.9200	17.9200	+10.074%	8	25	-84.654%
2025-04-23	16.1800	16.2800	16.1800	16.2800	-12.095%	2	25	-83.108%
2025-04-16	18.5200	18.5200	18.5200	18.5200	+10.898%	1	23	-85.151%
2025-04-04	16.2000	16.7000	16.2000	16.7000	+8.937%	4	22	-83.533%
2025-04-03	15.3300	15.3300	15.3300	15.3300	+22.444%	1	22	-82.061%
2025-03-24	12.5200	12.5200	12.5200	12.5200	-0.635%	3	21	-78.035%
2025-03-12	12.6000	12.6000	12.6000	12.6000	+18.868%	1	21	-78.175%
2025-03-11	10.6000	10.6000	10.6000	10.6000	-2.930%	1	22	-74.057%
2025-03-07	10.9200	10.9200	10.9200	10.9200	-19.111%	2	22	-74.817%
2025-03-05	13.5000	13.5000	13.5000	13.5000	+4.651%	1	21	-79.630%
2025-03-04	12.9000	12.9000	12.9000	12.9000	+22.507%	1	21	-78.682%
2025-02-19	10.5300	10.5300	10.5300	10.5300	+0.477%	1	20	-73.884%
2025-02-18	10.4800	10.4800	10.4800	10.4800	-12.667%	1	20	-73.760%
2025-02-12	12.0000	12.0000	12.0000	12.0000	+3.448%	1	20	-77.083%
2025-02-07	11.5000	11.6000	11.5000	11.6000	+7.407%	4	19	-76.293%
2025-02-05	10.8000	10.8000	10.8000	10.8000	-1.639%	1	18	-74.537%
2025-02-04	10.9800	10.9800	10.9800	10.9800	+5.577%	1	19	-74.954%
2025-02-03	10.4000	10.4000	10.4000	10.4000	+40.351%	1	18	-73.558%
2025-01-21	7.4100	7.4100	7.4100	7.4100	+7.236%	1	16	-62.888%
2025-01-15	6.9100	6.9100	6.9100	6.9100	+17.119%	1	16	-60.203%
2024-12-30	5.9000	5.9000	5.9000	5.9000	-4.065%	1	15	-53.390%
2024-12-18	6.1500	6.1500	6.1500	6.1500	+20.588%	1	14	-55.285%
2024-12-16	5.1000	5.1000	5.1000	5.1000	+8.511%	1	12	-46.078%
2024-12-05	4.7000	4.7000	4.7000	4.7000	+10.588%	10	12	-41.489%
2024-12-04	4.2500	4.2500	4.2500	4.2500	+42.140%	1	2	-35.294%
2024-09-26	2.9900	2.9900	2.9900	2.9900	0.000%	1	1	-8.027%