Dark

PL20270115P15
PL Jan 15 2027 15.00 Put (PL270115P00015000)
option OPRA

EOD

Oct 1, 2026

1.90-2.564%(-0.05)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.9000	1.9000	1.8500	1.9000	-2.564%	12	7,808	0.000%
2026-09-30	1.7200	1.9500	1.7000	1.9500	+2.632%	26	7,798	-2.564%
2026-09-29	1.8000	1.9000	1.8000	1.9000	+15.152%	7	7,776	0.000%
2026-09-28	1.7000	1.7700	1.6500	1.6500	+7.843%	55	7,771	+15.152%
2026-09-25	1.4800	1.6100	1.4800	1.5300	-4.375%	16	7,722	+24.183%
2026-09-24	1.9500	1.9500	1.6000	1.6000	-14.439%	20	7,719	+18.750%
2026-09-23	1.7900	1.8700	1.7900	1.8700	+1.630%	36	7,700	+1.604%
2026-09-22	1.8000	1.8400	1.7500	1.8400	+8.235%	7	7,678	+3.261%
2026-09-21	1.8500	1.8700	1.7000	1.7000	-14.573%	21	7,673	+11.765%
2026-09-18	1.8700	2.1000	1.8700	1.9900	+10.556%	21	7,681	-4.523%
2026-09-17	2.0000	2.0000	1.8000	1.8000	-22.078%	54	7,676	+5.556%
2026-09-16	2.2700	2.3500	2.1700	2.3100	+6.452%	299	7,696	-17.749%
2026-09-15	2.0000	2.1700	2.0000	2.1700	-1.364%	4	7,723	-12.442%
2026-09-14	2.2000	2.2500	2.1600	2.2000	+5.263%	38	7,719	-13.636%
2026-09-11	2.1000	2.1400	1.9000	2.0900	+1.951%	13	7,702	-9.091%
2026-09-10	1.9000	2.0500	1.9000	2.0500	+2.500%	327	7,697	-7.317%
2026-09-09	1.7500	2.0000	1.7500	2.0000	+14.943%	37	7,776	-5.000%
2026-09-08	1.8000	2.0000	1.7100	1.7400	-3.333%	303	7,762	+9.195%
2026-09-04	1.4000	1.9500	1.4000	1.8000	-16.279%	54	7,486	+5.556%
2026-09-03	2.1000	2.2500	2.1000	2.1500	+22.857%	46	7,486	-11.628%
2026-09-02	1.8000	1.8000	1.7500	1.7500	-11.168%	4	7,452	+8.571%
2026-09-01	1.9000	1.9700	1.9000	1.9700	+8.242%	201	7,450	-3.553%
2026-08-31	1.8600	1.9600	1.8000	1.8200	-1.622%	35	7,290	+4.396%
2026-08-28	1.7000	1.8500	1.6500	1.8500	+17.834%	51	7,268	+2.703%
2026-08-27	1.6000	1.6000	1.5700	1.5700	+1.290%	3	7,244	+21.019%
2026-08-25	1.5500	1.5500	1.5500	1.5500	-2.516%	5	7,243	+22.581%
2026-08-24	1.4500	1.5900	1.4500	1.5900	+2.581%	56	7,243	+19.497%
2026-08-21	1.5500	1.5500	1.4200	1.5500	0.000%	1,052	7,205	+22.581%
2026-08-20	1.5700	1.5700	1.5500	1.5500	+3.333%	3	7,166	+22.581%
2026-08-19	1.5000	1.5700	1.4500	1.5000	+3.448%	333	7,165	+26.667%
2026-08-18	1.6000	1.6000	1.4500	1.4500	+11.538%	10	7,006	+31.034%
2026-08-17	1.4000	1.4000	1.2800	1.3000	-5.797%	38	7,001	+46.154%
2026-08-14	1.4000	1.5000	1.3200	1.3800	+0.730%	20	6,976	+37.681%
2026-08-13	1.3500	1.3700	1.3500	1.3700	-6.803%	11	6,970	+38.686%
2026-08-12	1.4000	1.4700	1.4000	1.4700	-8.125%	14	6,961	+29.252%
2026-08-11	1.6000	1.6000	1.6000	1.6000	0.000%	2	6,953	+18.750%
2026-08-07	1.8000	1.8000	1.6000	1.6000	-11.602%	21	6,955	+18.750%
2026-08-06	1.9000	1.9000	1.8100	1.8100	-6.701%	15	6,975	+4.972%
2026-08-05	1.9000	1.9400	1.9000	1.9400	+0.518%	16	6,960	-2.062%
2026-08-04	2.0000	2.0000	1.9300	1.9300	-10.233%	44	6,946	-1.554%
2026-08-03	2.4000	2.4000	2.1500	2.1500	-8.511%	101	6,958	-11.628%
2026-07-31	2.3500	2.3500	2.3500	2.3500	-4.082%	1	6,857	-19.149%
2026-07-30	2.4000	2.4900	2.4000	2.4500	-2.000%	12	6,857	-22.449%
2026-07-29	2.4900	2.5000	2.4900	2.5000	-3.475%	336	6,868	-24.000%
2026-07-28	2.6200	2.6300	2.5900	2.5900	+5.714%	14	6,566	-26.641%
2026-07-27	2.4600	2.4600	2.4500	2.4500	+0.823%	12	6,576	-22.449%
2026-07-24	2.4000	2.5000	2.4000	2.4300	+15.714%	17	6,587	-21.811%
2026-07-21	2.1000	2.1000	2.1000	2.1000	-2.778%	4	6,572	-9.524%
2026-07-20	2.1000	2.2000	2.1000	2.1600	-1.818%	29	6,569	-12.037%
2026-07-17	2.3800	2.3900	2.2000	2.2000	-2.655%	20	6,542	-13.636%
2026-07-16	1.9500	2.2600	1.9500	2.2600	+25.556%	30	6,545	-15.929%
2026-07-15	1.7500	1.8000	1.7500	1.8000	+4.046%	18	6,560	+5.556%
2026-07-14	1.7200	1.7300	1.7200	1.7300	-1.143%	3	6,562	+9.827%
2026-07-13	1.7500	1.7500	1.7500	1.7500	-7.407%	260	6,563	+8.571%
2026-07-10	1.8500	1.8900	1.8000	1.8900	+18.125%	40	6,324	+0.529%
2026-07-09	1.6000	1.6000	1.6000	1.6000	-5.882%	1	6,309	+18.750%
2026-07-08	1.7000	1.7000	1.7000	1.7000	+6.250%	2	6,309	+11.765%
2026-07-07	1.5500	1.6000	1.5500	1.6000	+18.519%	15	6,307	+18.750%
2026-07-06	1.3500	1.3500	1.3100	1.3500	0.000%	33	6,303	+40.741%
2026-07-02	1.2000	1.3500	1.2000	1.3500	+6.299%	3	6,312	+40.741%
2026-07-01	1.1500	1.2700	1.1500	1.2700	-8.633%	36	6,312	+49.606%
2026-06-29	1.4400	1.5000	1.3900	1.3900	-10.897%	34	6,313	+36.691%
2026-06-26	1.5500	1.5600	1.5500	1.5600	-10.857%	4	6,300	+21.795%
2026-06-25	1.8200	1.8200	1.7500	1.7500	-4.891%	5	6,296	+8.571%
2026-06-24	1.7500	1.9500	1.7500	1.8400	+1.099%	29	6,293	+3.261%
2026-06-18	1.8200	1.8200	1.8200	1.8200	+7.059%	1	6,276	+4.396%
2026-06-17	1.7000	1.7000	1.7000	1.7000	-8.108%	1	6,276	+11.765%
2026-06-16	1.7600	1.9000	1.7600	1.8500	+14.198%	209	6,276	+2.703%
2026-06-15	1.5500	1.6200	1.5500	1.6200	-1.818%	23	6,157	+17.284%
2026-06-12	1.8000	1.8000	1.6500	1.6500	+3.774%	11	6,157	+15.152%
2026-06-11	1.6000	1.6600	1.5900	1.5900	-9.143%	13	6,157	+19.497%
2026-06-10	1.7500	1.7500	1.7500	1.7500	-2.778%	1	6,148	+8.571%
2026-06-09	1.7500	1.8000	1.5500	1.8000	+1.695%	511	6,148	+5.556%
2026-06-08	1.7000	2.0000	1.7000	1.7700	+0.568%	12	6,148	+7.345%
2026-06-05	1.6500	1.7600	1.6000	1.7600	+40.800%	4	6,145	+7.955%
2026-06-04	1.2500	1.2500	1.2500	1.2500	-13.793%	2	6,141	+52.000%
2026-06-02	1.4500	1.4500	1.4500	1.4500	+21.849%	1	6,143	+31.034%
2026-06-01	1.1900	1.1900	1.1900	1.1900	+13.333%	1	6,144	+59.664%
2026-05-29	1.0500	1.0500	1.0500	1.0500	+5.000%	1	6,145	+80.952%
2026-05-26	1.1000	1.1000	1.0000	1.0000	-16.667%	13	6,144	+90.000%
2026-05-22	1.2000	1.2000	1.2000	1.2000	-4.000%	1	6,155	+58.333%
2026-05-18	1.1000	1.2500	1.1000	1.2500	0.000%	2	6,155	+52.000%
2026-05-14	1.4000	1.4000	1.2500	1.2500	-7.407%	4	6,155	+52.000%
2026-05-13	1.3500	1.3500	1.3500	1.3500	-3.571%	1	6,159	+40.741%
2026-05-08	1.4000	1.4000	1.4000	1.4000	0.000%	2	6,159	+35.714%
2026-05-07	1.3500	1.4000	1.3500	1.4000	-24.324%	16	6,159	+35.714%
2026-04-28	1.8500	1.8500	1.8500	1.8500	+12.121%	1	6,144	+2.703%
2026-04-24	1.7500	1.7500	1.6500	1.6500	+16.197%	38	6,144	+15.152%
2026-04-23	1.4300	1.4400	1.3800	1.4200	+26.786%	150	6,180	+33.803%
2026-04-22	1.1800	1.1800	1.1200	1.1200	-20.000%	2	6,170	+69.643%
2026-04-21	1.4000	1.4000	1.4000	1.4000	+6.870%	5	6,175	+35.714%
2026-04-17	1.1800	1.3100	1.1800	1.3100	+0.769%	6	6,175	+45.038%
2026-04-16	1.3000	1.3000	1.2000	1.3000	-17.722%	4	6,175	+46.154%
2026-04-15	1.5800	1.5800	1.5800	1.5800	-7.059%	1	6,175	+20.253%
2026-04-14	1.5500	1.7000	1.5500	1.7000	+6.250%	9	6,176	+11.765%
2026-04-13	1.6000	1.6000	1.6000	1.6000	-4.192%	1	6,175	+18.750%
2026-04-10	1.6600	1.6700	1.6600	1.6700	+11.333%	2	6,174	+13.772%
2026-04-09	1.5000	1.5000	1.5000	1.5000	+14.504%	3	6,173	+26.667%
2026-04-08	1.3100	1.3100	1.3100	1.3100	-22.941%	1	6,176	+45.038%
2026-04-02	1.8000	1.8000	1.7000	1.7000	-29.167%	5	6,180	+11.765%
2026-03-31	2.3500	2.5000	2.3300	2.4000	+2.564%	18	6,180	-20.833%
2026-03-30	2.1000	2.3400	2.1000	2.3400	+32.203%	4	6,185	-18.803%
2026-03-25	1.8000	1.8500	1.7000	1.7700	-1.667%	5,268	6,184	+7.345%
2026-03-23	1.7800	1.8900	1.7800	1.8000	-10.000%	17	6,976	+5.556%
2026-03-20	2.5000	2.5000	1.6500	2.0000	-28.826%	43	6,976	-5.000%
2026-03-19	2.8800	2.8800	2.8100	2.8100	-7.566%	502	6,996	-32.384%
2026-03-16	3.0500	3.0600	3.0400	3.0400	+3.051%	20	6,496	-37.500%
2026-03-13	2.9500	2.9500	2.9500	2.9500	-1.338%	1	6,476	-35.593%
2026-03-09	2.9000	2.9900	2.9000	2.9900	+8.727%	2	6,476	-36.455%
2026-03-06	2.8200	2.8500	2.7500	2.7500	-9.241%	8	6,477	-30.909%
2026-03-05	2.7800	3.0300	2.7800	3.0300	-1.942%	2	6,473	-37.294%
2026-03-03	3.0900	3.0900	3.0900	3.0900	+10.357%	6	6,472	-38.511%
2026-03-02	2.7000	2.8000	2.7000	2.8000	-11.111%	3	6,478	-32.143%
2026-02-27	3.0000	3.1500	3.0000	3.1500	+5.000%	44	6,478	-39.683%
2026-02-26	3.0000	3.0000	3.0000	3.0000	+4.530%	4	6,478	-36.667%
2026-02-25	2.8700	2.8700	2.8700	2.8700	-4.651%	1	6,478	-33.798%
2026-02-19	3.0100	3.0100	3.0100	3.0100	-2.903%	1	6,478	-36.877%
2026-02-18	3.1000	3.1000	3.1000	3.1000	-16.216%	1	6,478	-38.710%
2026-02-12	3.7000	3.7000	3.5000	3.7000	+23.333%	7	6,478	-48.649%
2026-02-09	3.3000	3.3000	3.0000	3.0000	-8.537%	8	6,478	-36.667%
2026-02-06	3.3000	3.3000	3.2800	3.2800	-11.351%	55	6,481	-42.073%
2026-02-05	3.7000	3.7000	3.7000	3.7000	+13.846%	1	6,480	-48.649%
2026-02-04	3.3000	3.4300	3.2000	3.2500	+4.839%	14	6,480	-41.538%
2026-02-03	3.1000	3.1000	3.1000	3.1000	+6.164%	5	6,480	-38.710%
2026-02-02	3.0300	3.0300	2.9200	2.9200	+7.353%	12	6,480	-34.932%
2026-01-30	2.8400	2.8400	2.7200	2.7200	+0.741%	4	6,488	-30.147%
2026-01-29	2.7000	2.7000	2.7000	2.7000	+21.076%	5	6,486	-29.630%
2026-01-28	2.2300	2.2300	2.2300	2.2300	-14.231%	2	6,486	-14.798%
2026-01-27	2.5500	2.6800	2.5500	2.6000	-3.704%	61	6,486	-26.923%
2026-01-26	2.7500	2.8700	2.6500	2.7000	+3.053%	55	6,426	-29.630%
2026-01-22	2.8500	2.8500	2.6200	2.6200	-2.963%	4	6,396	-27.481%
2026-01-21	2.5900	2.9500	2.5900	2.7000	+2.273%	13	6,396	-29.630%
2026-01-20	2.5500	2.6500	2.5500	2.6400	+1.538%	5	6,385	-28.030%
2026-01-16	2.6500	2.6500	2.5300	2.6000	+40.541%	24	6,366	-26.923%
2026-01-15	3.5000	3.5000	1.8500	1.8500	-31.481%	2	6,366	+2.703%
2026-01-14	2.2700	2.7000	2.2700	2.7000	-1.818%	21	6,364	-29.630%
2026-01-12	3.2100	3.2500	2.7500	2.7500	-6.780%	30	6,363	-30.909%
2026-01-08	3.0200	3.0200	2.9500	2.9500	-5.145%	11	6,365	-35.593%
2026-01-07	3.1100	3.1100	3.1100	3.1100	-4.308%	5	6,354	-38.907%
2026-01-06	3.1500	3.2600	3.1500	3.2500	-14.921%	9	6,354	-41.538%
2026-01-05	3.8200	3.8200	3.8200	3.8200	+9.143%	1	6,351	-50.262%
2026-01-02	3.6000	3.6900	3.5000	3.5000	-5.405%	21	6,351	-45.714%
2025-12-30	3.7000	3.7000	3.7000	3.7000	-2.632%	1	6,349	-48.649%
2025-12-29	3.2600	3.8000	3.2600	3.8000	-1.809%	4	6,349	-50.000%
2025-12-26	3.8800	3.8800	3.8700	3.8700	+14.159%	60	6,349	-50.904%
2025-12-24	3.4100	3.4100	3.3900	3.3900	-4.775%	10	6,336	-43.953%
2025-12-23	3.5600	3.5600	3.5600	3.5600	-4.043%	10	6,336	-46.629%
2025-12-22	3.7000	3.7100	3.7000	3.7100	-7.250%	25	6,336	-48.787%
2025-12-19	4.4000	4.4000	3.6000	4.0000	-1.720%	660	6,336	-52.500%
2025-12-18	4.1100	4.1100	4.0700	4.0700	-5.349%	50	5,695	-53.317%
2025-12-16	4.3000	4.3000	4.3000	4.3000	-2.715%	6	5,695	-55.814%
2025-12-12	4.2500	4.4200	4.0000	4.4200	-1.996%	78	5,701	-57.014%
2025-12-11	4.4000	4.5300	4.4000	4.5100	-14.259%	4,394	5,687	-57.871%
2025-10-08	5.2900	5.3200	5.2600	5.2600	+3.953%	10	1,303	-63.878%
2025-10-07	5.0600	5.0600	5.0600	5.0600	-2.692%	8	1,303	-62.451%
2025-10-03	5.2000	5.2000	5.2000	5.2000	+11.828%	2	1,295	-63.462%
2025-10-02	4.6500	4.6500	4.6500	4.6500	-23.770%	5	1,293	-59.140%
2025-09-24	5.8000	6.1000	5.8000	6.1000	0.000%	1,291	1,290	-68.852%

.dark-mode .DG21Sq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DG21Sq{ color: #333333; background-color: white; border: 2px solid #333333; }PL20270115P15PL Jan 15 2027 15.00 Put (PL270115P00015000)option OPRA

PL20270115P15
PL Jan 15 2027 15.00 Put (PL270115P00015000)
option OPRA