Dark

PL20270115P10
PL Jan 15 2027 10.00 Put (PL270115P00010000)
option OPRA

EOD

Oct 1, 2026

0.3000+20.000%(+0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3400	0.3700	0.3000	0.3000	+20.000%	4	2,932	0.000%
2026-09-30	0.3400	0.3400	0.2500	0.2500	-16.667%	2	2,932	+20.000%
2026-09-29	0.3000	0.3000	0.3000	0.3000	+20.000%	5	2,932	0.000%
2026-09-25	0.2500	0.2500	0.2200	0.2500	-7.407%	19	2,932	+20.000%
2026-09-24	0.3000	0.3000	0.2700	0.2700	-22.857%	18	2,932	+11.111%
2026-09-23	0.3200	0.3500	0.3200	0.3500	+16.667%	4	2,935	-14.286%
2026-09-21	0.3600	0.3600	0.3000	0.3000	-14.286%	23	2,937	0.000%
2026-09-17	0.3500	0.3500	0.3500	0.3500	-22.222%	4	2,957	-14.286%
2026-09-16	0.4500	0.4500	0.4500	0.4500	0.000%	8	2,957	-33.333%
2026-09-15	0.4900	0.4900	0.3500	0.4500	-4.255%	4	2,949	-33.333%
2026-09-11	0.5000	0.5000	0.4000	0.4700	+14.634%	13	2,948	-36.170%
2026-09-09	0.4100	0.4100	0.4100	0.4100	+17.143%	2	2,951	-26.829%
2026-09-08	0.3500	0.3500	0.3000	0.3500	-5.405%	38	2,951	-14.286%
2026-09-04	0.4000	0.4000	0.3500	0.3700	-32.727%	63	2,979	-18.919%
2026-09-03	0.5000	0.5500	0.5000	0.5500	+14.583%	126	2,979	-45.455%
2026-09-01	0.4800	0.4800	0.4800	0.4800	+6.667%	3	2,939	-37.500%
2026-08-31	0.4300	0.5000	0.4300	0.4500	+21.622%	7	2,939	-33.333%
2026-08-28	0.3700	0.3700	0.3700	0.3700	+5.714%	2	2,939	-18.919%
2026-08-27	0.3000	0.3500	0.3000	0.3500	-5.405%	9	2,939	-14.286%
2026-08-26	0.3700	0.3700	0.3700	0.3700	-13.953%	5	2,944	-18.919%
2026-08-21	0.4500	0.4700	0.4300	0.4300	-2.273%	1,050	2,946	-30.233%
2026-08-19	0.4000	0.4400	0.4000	0.4400	-6.383%	9	2,915	-31.818%
2026-08-18	0.4700	0.4700	0.4700	0.4700	+4.444%	2	2,915	-36.170%
2026-08-14	0.4500	0.4500	0.4500	0.4500	-4.255%	1	2,913	-33.333%
2026-08-12	0.4800	0.4800	0.4700	0.4700	-6.000%	11	2,913	-36.170%
2026-08-10	0.5000	0.5000	0.4800	0.5000	-9.091%	14	2,903	-40.000%
2026-08-06	0.5500	0.5500	0.5500	0.5500	-9.836%	4	2,900	-45.455%
2026-08-05	0.7000	0.7000	0.6100	0.6100	+1.667%	2	2,898	-50.820%
2026-08-04	0.6500	0.6500	0.6000	0.6000	-7.692%	6	2,897	-50.000%
2026-08-03	0.6500	0.6500	0.6500	0.6500	-13.333%	1	2,898	-53.846%
2026-07-30	0.7500	0.7500	0.7500	0.7500	-6.250%	1	2,898	-60.000%
2026-07-28	0.9300	0.9300	0.8000	0.8000	0.000%	2	2,897	-62.500%
2026-07-24	0.8000	0.8000	0.8000	0.8000	+8.108%	1	2,896	-62.500%
2026-07-20	0.7400	0.7400	0.7400	0.7400	+5.714%	5	2,896	-59.459%
2026-07-17	0.7000	0.7000	0.7000	0.7000	0.000%	5	2,896	-57.143%
2026-07-16	0.6400	0.8000	0.6400	0.7000	+16.667%	36	2,901	-57.143%
2026-07-15	0.6000	0.6000	0.6000	0.6000	+9.091%	1	2,871	-50.000%
2026-07-14	0.5800	0.5800	0.5500	0.5500	-11.290%	4	2,872	-45.455%
2026-07-10	0.6200	0.6200	0.6200	0.6200	+24.000%	1	2,871	-51.613%
2026-07-09	0.5000	0.5000	0.5000	0.5000	-5.660%	1	2,870	-40.000%
2026-07-07	0.5300	0.5300	0.5300	0.5300	0.000%	1	2,870	-43.396%
2026-07-06	0.6400	0.6400	0.5300	0.5300	+15.217%	2	2,869	-43.396%
2026-07-02	0.6500	0.6500	0.4600	0.4600	+15.000%	10	2,870	-34.783%
2026-06-29	0.5100	0.5100	0.4000	0.4000	-32.203%	15	2,870	-25.000%
2026-06-22	0.5900	0.5900	0.5900	0.5900	+7.273%	7	2,873	-49.153%
2026-06-15	0.5500	0.5500	0.5500	0.5500	0.000%	20	2,879	-45.455%
2026-06-12	0.5500	0.5500	0.5500	0.5500	-8.333%	1	2,879	-45.455%
2026-06-11	0.6000	0.6000	0.6000	0.6000	0.000%	5	2,879	-50.000%
2026-06-08	0.7000	0.7000	0.6000	0.6000	+39.535%	10	2,884	-50.000%
2026-05-15	0.4300	0.4300	0.4300	0.4300	-34.848%	1	2,882	-30.233%
2026-04-27	0.6700	0.6700	0.6600	0.6600	+40.426%	10	2,881	-54.545%
2026-04-20	0.4700	0.4700	0.4700	0.4700	+17.500%	7	2,871	-36.170%
2026-04-17	0.4000	0.4000	0.4000	0.4000	-14.894%	5	2,871	-25.000%
2026-04-16	0.4000	0.4800	0.4000	0.4700	-14.545%	29	2,871	-36.170%
2026-04-08	0.5500	0.5500	0.5500	0.5500	-8.333%	1	2,871	-45.455%
2026-04-06	0.6000	0.6000	0.6000	0.6000	0.000%	10	2,872	-50.000%
2026-04-02	0.7000	0.7000	0.6000	0.6000	-33.333%	5	2,875	-50.000%
2026-03-31	0.9000	0.9000	0.9000	0.9000	0.000%	2	2,875	-66.667%
2026-03-30	0.8300	0.9000	0.8300	0.9000	+25.000%	5	2,873	-66.667%
2026-03-27	0.7200	0.7200	0.7200	0.7200	0.000%	1	2,872	-58.333%
2026-03-26	0.7000	0.7500	0.7000	0.7200	+10.769%	19	2,873	-58.333%
2026-03-25	0.8500	0.8500	0.6500	0.6500	-18.750%	28	2,873	-53.846%
2026-03-24	0.7600	0.8000	0.7600	0.8000	-4.762%	30	2,877	-62.500%
2026-03-23	0.7700	0.9500	0.7500	0.8400	+12.000%	7	2,882	-64.286%
2026-03-20	0.9700	0.9700	0.6500	0.7500	-31.818%	22	2,879	-60.000%
2026-03-19	1.1000	1.1000	1.1000	1.1000	-16.031%	2	2,874	-72.727%
2026-03-09	1.1500	1.3100	1.1500	1.3100	+25.962%	6	2,872	-77.099%
2026-03-06	1.0400	1.0400	1.0400	1.0400	-9.565%	1	2,867	-71.154%
2026-03-04	1.1500	1.1500	1.1500	1.1500	0.000%	10	2,867	-73.913%
2026-03-02	1.1500	1.1500	1.1500	1.1500	-11.538%	40	2,867	-73.913%
2026-02-20	1.3000	1.3000	1.3000	1.3000	0.000%	20	2,867	-76.923%
2026-02-18	1.2700	1.3000	1.2700	1.3000	-10.345%	6	2,847	-76.923%
2026-02-12	1.4500	1.4500	1.4500	1.4500	-1.361%	1	2,841	-79.310%
2026-02-09	1.3000	1.4700	1.3000	1.4700	+25.641%	9	2,840	-79.592%
2026-02-05	1.1700	1.1700	1.1700	1.1700	-17.021%	10	2,837	-74.359%
2026-02-04	1.4100	1.4100	1.4100	1.4100	+17.500%	1	2,827	-78.723%
2026-02-03	1.3500	1.3500	1.2000	1.2000	-4.000%	4	2,827	-75.000%
2026-01-30	1.2500	1.2500	1.2500	1.2500	+8.696%	40	2,826	-76.000%
2026-01-27	1.1500	1.1500	1.1500	1.1500	+7.477%	1	2,786	-73.913%
2026-01-26	1.0700	1.0700	1.0700	1.0700	-10.833%	10	2,787	-71.963%
2026-01-21	1.0000	1.2000	1.0000	1.2000	-4.000%	8	2,782	-75.000%
2026-01-20	1.2500	1.2500	1.2500	1.2500	+14.679%	2	2,777	-76.000%
2026-01-16	1.2500	1.2500	0.9900	1.0900	-12.800%	35	2,747	-72.477%
2026-01-12	1.2500	1.2500	1.2500	1.2500	-0.794%	1	2,747	-76.000%
2026-01-08	1.2600	1.2600	1.2600	1.2600	+0.800%	10	2,747	-76.190%
2026-01-07	1.2500	1.2500	1.2400	1.2500	-10.714%	7	2,747	-76.000%
2026-01-06	1.4000	1.4700	1.3300	1.4000	-10.828%	19	2,747	-78.571%
2026-01-02	1.5700	1.5700	1.5700	1.5700	+12.143%	1	2,744	-80.892%
2025-12-31	1.4000	1.4000	1.4000	1.4000	-12.500%	3	2,741	-78.571%
2025-12-29	2.0000	2.0000	1.6000	1.6000	+3.896%	15	2,741	-81.250%
2025-12-24	1.5400	1.5400	1.5400	1.5400	+4.054%	2	2,734	-80.519%
2025-12-23	1.5300	1.5400	1.4800	1.4800	-22.105%	4	2,734	-79.730%
2025-12-19	1.9000	1.9000	1.9000	1.9000	-2.564%	2	2,738	-84.211%
2025-12-12	1.8000	1.9500	1.8000	1.9500	+1.036%	11	2,740	-84.615%
2025-12-11	2.2500	2.2500	1.8500	1.9300	-29.044%	4,386	2,741	-84.456%
2025-12-10	2.7100	2.7200	2.5500	2.7200	-4.561%	8	4,421	-88.971%
2025-12-09	2.8500	2.8500	2.8500	2.8500	+3.636%	10	4,421	-89.474%
2025-12-02	2.7500	2.7500	2.7500	2.7500	-2.827%	2	4,411	-89.091%
2025-11-25	2.8300	2.8300	2.8300	2.8300	-8.710%	6	4,411	-89.399%
2025-11-20	3.1000	3.1000	3.1000	3.1000	0.000%	10	4,411	-90.323%
2025-11-19	3.1000	3.1000	3.1000	3.1000	0.000%	4	4,411	-90.323%
2025-11-18	3.1000	3.1000	3.1000	3.1000	+5.085%	10	4,411	-90.323%
2025-11-07	2.9500	2.9500	2.9500	2.9500	+18.000%	1	4,411	-89.831%
2025-10-31	2.5000	2.5000	2.1000	2.5000	+6.383%	4	4,410	-88.000%
2025-10-13	2.3200	2.3500	2.3200	2.3500	-0.844%	37	4,410	-87.234%
2025-10-09	2.2500	2.3700	2.2500	2.3700	+5.333%	9	4,410	-87.342%
2025-10-07	2.2500	2.2500	2.2500	2.2500	+75.781%	5	4,410	-86.667%
2025-10-06	1.2800	1.2800	1.2800	1.2800	-41.818%	5	4,410	-76.563%
2025-10-03	2.2000	2.2000	2.2000	2.2000	+2.326%	1	4,405	-86.364%
2025-10-02	2.2500	2.4000	2.1500	2.1500	-7.725%	4,483	4,406	-86.047%
2025-10-01	2.3300	2.3300	2.3300	2.3300	-7.905%	1	151	-87.124%
2025-09-30	2.5800	2.5800	2.5200	2.5300	-6.296%	31	151	-88.142%
2025-09-26	2.7000	2.7000	2.7000	2.7000	-5.923%	1	120	-88.889%
2025-09-19	2.8700	2.8700	2.8700	2.8700	-12.766%	5	119	-89.547%
2025-09-11	3.2300	3.3000	3.1800	3.2900	+2.813%	113	114	-90.881%
2025-09-10	3.2000	3.2000	3.2000	3.2000	0.000%	2	2	-90.625%

.dark-mode .XWT5Df{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XWT5Df{ color: #333333; background-color: white; border: 2px solid #333333; }PL20270115P10PL Jan 15 2027 10.00 Put (PL270115P00010000)option OPRA

PL20270115P10
PL Jan 15 2027 10.00 Put (PL270115P00010000)
option OPRA