Dark

PL20270115P17
PL Jan 15 2027 17.00 Put (PL270115P00017000)
option OPRA

EOD

Oct 1, 2026

2.950.000%(0.00)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.9500	2.9500	2.9500	2.9500	0.000%	90	2,660	0.000%
2026-09-30	2.8500	2.9500	2.8500	2.9500	+9.665%	48	2,570	0.000%
2026-09-28	2.6500	2.6900	2.6500	2.6900	+0.749%	4	2,541	+9.665%
2026-09-25	2.6100	2.6700	2.6100	2.6700	+4.706%	55	2,539	+10.487%
2026-09-24	2.8500	2.8500	2.5500	2.5500	-14.141%	11	2,552	+15.686%
2026-09-23	2.8300	2.9700	2.8300	2.9700	+4.211%	36	2,548	-0.673%
2026-09-22	2.8500	2.8500	2.8500	2.8500	+2.888%	32	2,557	+3.509%
2026-09-21	2.9600	2.9600	2.7500	2.7700	-13.438%	96	2,552	+6.498%
2026-09-18	3.2000	3.2000	3.2000	3.2000	+12.676%	3	2,477	-7.813%
2026-09-17	3.1000	3.1000	2.8400	2.8400	-16.471%	16	2,477	+3.873%
2026-09-16	3.3000	3.4000	3.3000	3.4000	-0.875%	4	2,480	-13.235%
2026-09-15	3.4300	3.4300	3.4000	3.4300	+2.388%	8	2,482	-13.994%
2026-09-14	3.4000	3.4400	3.3500	3.3500	+4.688%	12	2,484	-11.940%
2026-09-11	2.8500	3.2000	2.8500	3.2000	+3.560%	55	2,494	-7.813%
2026-09-10	3.1000	3.1000	2.9800	3.0900	+4.392%	323	2,476	-4.531%
2026-09-09	3.0000	3.0000	2.9600	2.9600	+7.636%	22	2,155	-0.338%
2026-09-08	3.0000	3.1000	2.6000	2.7500	+1.852%	45	2,143	+7.273%
2026-09-04	2.9000	2.9000	2.7000	2.7000	-13.738%	64	2,078	+9.259%
2026-09-03	2.7000	3.4800	2.7000	3.1300	+10.993%	30	2,078	-5.751%
2026-09-02	2.7000	2.8200	2.7000	2.8200	-4.730%	7	2,057	+4.610%
2026-09-01	2.9000	2.9600	2.9000	2.9600	+10.861%	1,513	2,054	-0.338%
2026-08-31	2.7000	2.7900	2.6700	2.6700	+2.692%	9	559	+10.487%
2026-08-28	2.4300	2.6000	2.4300	2.6000	+8.333%	12	557	+13.462%
2026-08-27	2.4000	2.4000	2.4000	2.4000	-0.415%	1	545	+22.917%
2026-08-26	2.4100	2.4100	2.4100	2.4100	+2.553%	2	546	+22.407%
2026-08-25	2.3500	2.3500	2.3500	2.3500	+0.858%	15	544	+25.532%
2026-08-24	2.3700	2.3700	2.3300	2.3300	-2.917%	3	534	+26.609%
2026-08-20	2.3500	2.4000	2.3500	2.4000	+4.803%	4	533	+22.917%
2026-08-19	2.2900	2.2900	2.2900	2.2900	+6.512%	5	532	+28.821%
2026-08-18	2.1500	2.1500	2.1500	2.1500	+13.158%	15	532	+37.209%
2026-08-17	1.8800	1.9000	1.8500	1.9000	-7.767%	32	526	+55.263%
2026-08-12	2.1000	2.1300	2.0500	2.0600	-10.435%	11	530	+43.204%
2026-08-11	2.4000	2.4600	2.3000	2.3000	-4.167%	15	536	+28.261%
2026-08-10	2.3000	2.4000	2.3000	2.4000	-1.639%	3	535	+22.917%
2026-08-07	2.5000	2.5000	2.3900	2.4400	-4.688%	15	536	+20.902%
2026-08-06	2.5600	2.5600	2.5600	2.5600	-6.227%	5	546	+15.234%
2026-08-05	2.7300	2.7300	2.7300	2.7300	-1.799%	5	546	+8.059%
2026-08-04	2.6900	2.9000	2.6900	2.7800	-7.023%	43	546	+6.115%
2026-08-03	2.9900	2.9900	2.9900	2.9900	-14.571%	40	567	-1.338%
2026-07-30	3.4000	3.5000	3.4000	3.5000	+2.041%	6	557	-15.714%
2026-07-29	3.3000	3.4300	3.3000	3.4300	0.000%	65	551	-13.994%
2026-07-28	3.6000	3.6000	3.4300	3.4300	+1.479%	3	545	-13.994%
2026-07-27	3.3000	3.4000	3.3000	3.3800	-0.588%	56	544	-12.722%
2026-07-24	3.1400	3.4300	3.1400	3.4000	+14.865%	46	533	-13.235%
2026-07-21	2.9600	2.9600	2.9600	2.9600	-1.333%	1	500	-0.338%
2026-07-20	3.2000	3.2000	2.9700	3.0000	-4.762%	45	501	-1.667%
2026-07-17	3.3900	3.3900	3.1500	3.1500	+1.613%	37	472	-6.349%
2026-07-16	2.7500	3.1000	2.7500	3.1000	+21.569%	14	472	-4.839%
2026-07-15	2.5200	2.5500	2.5200	2.5500	+4.082%	2	458	+15.686%
2026-07-14	2.3400	2.4500	2.3400	2.4500	-5.405%	2	456	+20.408%
2026-07-10	2.5700	2.5900	2.5700	2.5900	+10.213%	11	454	+13.900%
2026-07-08	2.3500	2.3500	2.3500	2.3500	+30.556%	2	465	+25.532%
2026-07-06	1.8000	1.8000	1.8000	1.8000	0.000%	1	463	+63.889%
2026-07-02	1.8500	1.8500	1.8000	1.8000	+12.500%	2	465	+63.889%
2026-07-01	1.6500	1.6500	1.6000	1.6000	-3.030%	10	465	+84.375%
2026-06-30	1.7000	1.7000	1.6500	1.6500	-10.811%	15	469	+78.788%
2026-06-29	2.0000	2.0500	1.8500	1.8500	-17.411%	24	477	+59.459%
2026-06-26	2.3500	2.3500	2.2400	2.2400	-2.609%	11	499	+31.696%
2026-06-25	2.5500	2.5500	2.3000	2.3000	-11.538%	16	488	+28.261%
2026-06-24	2.4500	2.6000	2.4500	2.6000	+13.043%	30	478	+13.462%
2026-06-23	2.3000	2.3000	2.3000	2.3000	-8.000%	2	477	+28.261%
2026-06-22	2.5500	2.5700	2.5000	2.5000	+2.881%	11	479	+18.000%
2026-06-16	2.4100	2.6000	2.4100	2.4300	-3.187%	12	479	+21.399%
2026-06-12	2.5100	2.5100	2.5100	2.5100	+2.449%	1	468	+17.530%
2026-06-10	2.4500	2.4500	2.4500	2.4500	+5.150%	1	468	+20.408%
2026-06-08	2.2600	2.3300	2.2600	2.3300	+0.431%	3	467	+26.609%
2026-06-05	2.1000	2.3200	2.1000	2.3200	+43.210%	15	465	+27.155%
2026-06-01	1.6200	1.6200	1.6200	1.6200	+10.204%	1	453	+82.099%
2026-05-29	1.4700	1.4700	1.4700	1.4700	-5.161%	1	453	+100.680%
2026-05-27	1.4500	1.5500	1.4500	1.5500	+6.897%	2	452	+90.323%
2026-05-26	1.4500	1.4500	1.4500	1.4500	-16.667%	1	450	+103.448%
2026-05-21	1.7400	1.7400	1.7400	1.7400	-8.421%	2	449	+69.540%
2026-05-19	1.9000	1.9000	1.9000	1.9000	+11.765%	1	449	+55.263%
2026-05-15	1.7000	1.7000	1.7000	1.7000	-5.556%	1	447	+73.529%
2026-05-13	1.8500	1.8500	1.8000	1.8000	+1.695%	2	448	+63.889%
2026-05-11	1.7700	1.7700	1.7700	1.7700	-9.231%	3	447	+66.667%
2026-05-08	1.9500	1.9500	1.9500	1.9500	+5.978%	1	444	+51.282%
2026-05-04	1.8400	1.8400	1.8400	1.8400	-4.167%	4	444	+60.326%
2026-05-01	1.9200	1.9200	1.9200	1.9200	-15.789%	1	440	+53.646%
2026-04-24	2.2900	2.2900	2.2800	2.2800	+30.286%	2	440	+29.386%
2026-04-22	1.6500	1.9000	1.6500	1.7500	-3.846%	3	440	+68.571%
2026-04-21	1.8200	1.8200	1.8200	1.8200	+1.676%	1	438	+62.088%
2026-04-17	1.7900	1.7900	1.7900	1.7900	-20.444%	5	438	+64.804%
2026-04-14	2.2500	2.2500	2.2500	2.2500	+6.132%	1	439	+31.111%
2026-04-10	2.1200	2.1200	2.1200	2.1200	+0.952%	1	439	+39.151%
2026-04-08	2.1000	2.1000	2.1000	2.1000	+6.599%	1	440	+40.476%
2026-04-06	1.9700	1.9700	1.9700	1.9700	-39.009%	1	440	+49.746%
2026-03-31	3.2300	3.2300	3.2300	3.2300	+28.175%	1	440	-8.669%
2026-03-23	2.1500	2.5200	2.1500	2.5200	+17.209%	2	441	+17.063%
2026-03-20	2.5600	2.6000	2.1500	2.1500	-43.421%	102	441	+37.209%
2026-03-17	3.8000	3.8000	3.8000	3.8000	-1.299%	1	478	-22.368%
2026-03-16	3.8500	3.8500	3.8500	3.8500	+1.852%	40	477	-23.377%
2026-03-12	3.7800	3.7800	3.7800	3.7800	+2.717%	100	437	-21.958%
2026-03-11	3.7000	3.7000	3.6800	3.6800	-12.381%	100	337	-19.837%
2026-02-24	4.2000	4.2000	4.2000	4.2000	-3.890%	1	266	-29.762%
2026-02-13	4.3700	4.3700	4.3700	4.3700	-6.022%	1	265	-32.494%
2026-02-05	4.6500	4.6500	4.6500	4.6500	+16.250%	1	265	-36.559%
2026-02-03	3.9000	4.0000	3.9000	4.0000	+2.564%	5	264	-26.250%
2026-02-02	3.9000	3.9000	3.9000	3.9000	+5.405%	1	269	-24.359%
2026-01-29	3.4900	3.7000	3.4900	3.7000	+5.714%	102	268	-20.270%
2026-01-27	3.4200	3.5000	3.4200	3.5000	0.000%	60	166	-15.714%
2026-01-26	3.5000	3.5000	3.5000	3.5000	+6.707%	1	106	-15.714%
2026-01-21	3.2800	3.2800	3.2800	3.2800	-8.889%	1	106	-10.061%
2026-01-14	3.6000	3.6000	3.6000	3.6000	+4.046%	1	105	-18.056%
2026-01-13	3.4600	3.4600	3.4600	3.4600	-3.621%	1	106	-14.740%
2026-01-12	3.7500	3.7500	3.5700	3.5900	-10.250%	8	105	-17.827%
2026-01-08	3.8000	4.0000	3.8000	4.0000	+5.263%	6	109	-26.250%
2026-01-07	3.9000	3.9000	3.8000	3.8000	-28.705%	2	103	-22.368%
2025-12-26	5.3500	5.3500	5.3200	5.3300	+5.128%	90	102	-44.653%
2025-12-24	5.0700	5.0700	5.0700	5.0700	-6.111%	1	43	-41.815%
2025-12-16	5.4000	5.4000	5.4000	5.4000	-1.280%	30	43	-45.370%
2025-12-11	5.4700	5.4700	5.4700	5.4700	-22.191%	1	15	-46.069%
2025-12-10	7.0300	7.0300	7.0300	7.0300	-8.701%	1	14	-58.037%
2025-11-28	7.7000	7.7000	7.7000	7.7000	+8.451%	1	13	-61.688%
2025-10-28	7.1000	7.1000	7.1000	7.1000	-4.698%	1	14	-58.451%
2025-10-17	7.4500	7.4500	7.4500	7.4500	+9.238%	1	13	-60.403%
2025-10-10	6.8200	6.8200	6.8200	6.8200	-0.438%	2	13	-56.745%
2025-10-09	6.8500	6.8500	6.8500	6.8500	+16.299%	1	12	-56.934%
2025-10-08	5.8600	5.9000	5.8600	5.8900	+5.556%	4	11	-49.915%
2025-10-06	5.5800	5.5800	5.5800	5.5800	-26.772%	5	7	-47.133%
2025-09-25	7.6200	7.6200	7.6200	7.6200	-15.333%	1	2	-61.286%
2025-09-09	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	-67.222%

.dark-mode .PvRkzt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PvRkzt{ color: #333333; background-color: white; border: 2px solid #333333; }PL20270115P17PL Jan 15 2027 17.00 Put (PL270115P00017000)option OPRA

PL20270115P17
PL Jan 15 2027 17.00 Put (PL270115P00017000)
option OPRA