Dark

PL20270115P20
PL Jan 15 2027 20.00 Put (PL270115P00020000)
option OPRA

EOD

Oct 1, 2026

5.15+0.980%(+0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.9200	5.1500	4.9200	5.1500	+0.980%	4	2,636	0.000%
2026-09-29	5.0400	5.1000	5.0400	5.1000	+6.250%	5	2,637	+0.980%
2026-09-28	4.9000	4.9000	4.6500	4.8000	+6.667%	31	2,637	+7.292%
2026-09-25	4.4000	4.5000	4.3000	4.5000	+2.041%	55	2,627	+14.444%
2026-09-24	4.8100	4.8100	4.4100	4.4100	-11.800%	20	2,607	+16.780%
2026-09-23	5.0000	5.0000	5.0000	5.0000	+3.093%	14	2,607	+3.000%
2026-09-22	4.7200	4.8500	4.7200	4.8500	+2.321%	2	2,594	+6.186%
2026-09-21	4.7400	4.7400	4.7400	4.7400	-9.021%	3	2,595	+8.650%
2026-09-18	5.2100	5.2100	5.2100	5.2100	+8.542%	1	2,595	-1.152%
2026-09-17	4.9000	4.9500	4.8000	4.8000	-11.111%	60	2,594	+7.292%
2026-09-16	5.5700	5.5700	5.4000	5.4000	0.000%	2	2,576	-4.630%
2026-09-15	5.6000	5.6000	5.4000	5.4000	+0.935%	21	2,576	-4.630%
2026-09-14	5.3500	5.3500	5.3500	5.3500	+4.902%	16	2,574	-3.738%
2026-09-11	5.1000	5.1000	5.1000	5.1000	+6.250%	6	2,559	+0.980%
2026-09-10	4.8000	4.8000	4.8000	4.8000	-2.041%	1	2,553	+7.292%
2026-09-09	4.5500	4.9300	4.5000	4.9000	+6.754%	58	2,552	+5.102%
2026-09-08	4.8100	5.0000	4.5000	4.5900	-1.078%	132	2,517	+12.200%
2026-09-04	4.6600	4.7700	4.4500	4.6400	-7.570%	177	2,333	+10.991%
2026-09-03	4.8800	5.1000	4.8800	5.0200	+12.054%	26	2,333	+2.590%
2026-09-02	4.4000	4.4800	4.3500	4.4800	-2.609%	4	2,315	+14.955%
2026-09-01	4.6000	4.6000	4.6000	4.6000	+2.222%	2	2,314	+11.957%
2026-08-31	4.4600	4.5000	4.4600	4.5000	+2.273%	5	2,314	+14.444%
2026-08-28	4.1200	4.4000	4.1200	4.4000	+14.286%	18	2,310	+17.045%
2026-08-27	3.9500	3.9500	3.8200	3.8500	-2.036%	11	2,294	+33.766%
2026-08-26	3.7000	3.9300	3.7000	3.9300	+3.421%	7	2,290	+31.043%
2026-08-25	3.9000	3.9000	3.8000	3.8000	0.000%	2	2,284	+35.526%
2026-08-24	3.8000	3.8000	3.7900	3.8000	+5.556%	12	2,283	+35.526%
2026-08-21	3.7000	3.7000	3.6000	3.6000	-5.263%	4	2,271	+43.056%
2026-08-20	3.7000	3.8800	3.7000	3.8000	+4.110%	23	2,270	+35.526%
2026-08-19	3.7000	3.7000	3.6500	3.6500	+5.797%	14	2,287	+41.096%
2026-08-18	3.4200	3.6100	3.3500	3.4500	+7.813%	13	2,287	+49.275%
2026-08-17	3.1000	3.2000	3.0500	3.2000	0.000%	25	2,282	+60.938%
2026-08-14	3.1000	3.2000	3.1000	3.2000	0.000%	11	2,291	+60.938%
2026-08-13	3.5000	3.5000	3.1800	3.2000	-4.762%	36	2,292	+60.938%
2026-08-12	3.4000	3.4000	3.3600	3.3600	-4.000%	14	2,290	+53.274%
2026-08-11	3.9000	3.9000	3.5000	3.5000	-7.895%	26	2,291	+47.143%
2026-08-10	3.6000	3.8000	3.6000	3.8000	+1.604%	10	2,277	+35.526%
2026-08-07	3.8000	3.9000	3.7400	3.7400	-7.654%	10	2,286	+37.701%
2026-08-06	4.1000	4.1000	3.9000	4.0500	-3.571%	23	2,292	+27.160%
2026-08-05	4.1000	4.2000	4.1000	4.2000	+1.205%	10	2,303	+22.619%
2026-08-04	4.1000	4.2000	4.1000	4.1500	-9.783%	13	2,308	+24.096%
2026-08-03	4.6000	4.6500	4.6000	4.6000	-7.631%	14	2,314	+11.957%
2026-07-31	4.9800	4.9800	4.9800	4.9800	-0.400%	3	2,305	+3.414%
2026-07-30	5.1500	5.1500	5.0000	5.0000	+2.041%	3	2,304	+3.000%
2026-07-29	5.1000	5.2000	4.9000	4.9000	-7.721%	35	2,305	+5.102%
2026-07-28	5.2500	5.3100	5.2500	5.3100	+6.200%	19	2,310	-3.013%
2026-07-24	5.0000	5.0500	4.8900	5.0000	+10.865%	94	2,319	+3.000%
2026-07-23	4.5100	4.5100	4.5100	4.5100	+0.222%	1	2,285	+14.191%
2026-07-22	4.5000	4.5000	4.5000	4.5000	+3.448%	1	2,285	+14.444%
2026-07-21	4.5000	4.5000	4.3500	4.3500	-3.333%	14	2,285	+18.391%
2026-07-20	4.6200	4.6200	4.5000	4.5000	0.000%	152	2,282	+14.444%
2026-07-17	4.9200	4.9200	4.4500	4.5000	-6.250%	21	2,275	+14.444%
2026-07-16	4.1500	4.8000	4.1500	4.8000	+20.000%	29	2,287	+7.292%
2026-07-15	3.9800	4.0000	3.8800	4.0000	+6.383%	12	2,290	+28.750%
2026-07-14	3.6300	3.8000	3.6300	3.7600	-1.053%	6	2,290	+36.968%
2026-07-13	3.6400	3.8000	3.6400	3.8000	0.000%	4	2,288	+35.526%
2026-07-10	3.9000	3.9000	3.8000	3.8000	+10.145%	9	2,288	+35.526%
2026-07-09	3.5000	3.5000	3.4500	3.4500	-6.757%	11	2,294	+49.275%
2026-07-08	3.4000	3.7000	3.4000	3.7000	+10.448%	14	2,295	+39.189%
2026-07-07	3.1000	3.3500	3.1000	3.3500	+17.544%	12	2,296	+53.731%
2026-07-06	2.7500	2.8500	2.7500	2.8500	0.000%	53	2,295	+80.702%
2026-07-02	2.6500	2.8500	2.6000	2.8500	+7.547%	57	2,315	+80.702%
2026-07-01	2.5800	2.6500	2.4500	2.6500	+0.379%	85	2,315	+94.340%
2026-06-30	2.8000	2.8000	2.5000	2.6400	-10.508%	29	2,310	+95.076%
2026-06-29	3.2000	3.2000	2.9500	2.9500	-10.606%	7	2,326	+74.576%
2026-06-26	3.5000	3.5000	3.3000	3.3000	-13.158%	16	2,327	+56.061%
2026-06-25	3.8000	3.8000	3.8000	3.8000	-2.564%	1	2,324	+35.526%
2026-06-24	3.7700	3.9000	3.7000	3.9000	+14.706%	23	2,323	+32.051%
2026-06-22	3.5900	3.8000	3.4000	3.4000	-9.333%	21	2,310	+51.471%
2026-06-18	3.8400	3.9000	3.7500	3.7500	+7.143%	59	2,228	+37.333%
2026-06-17	3.5100	3.5100	3.5000	3.5000	-5.405%	25	2,228	+47.143%
2026-06-16	3.8000	3.9500	3.7000	3.7000	+10.119%	32	2,228	+39.189%
2026-06-12	3.5000	3.5000	3.3600	3.3600	+0.299%	29	2,208	+53.274%
2026-06-11	3.3000	3.3900	3.3000	3.3500	-9.459%	16	2,208	+53.731%
2026-06-10	3.5600	3.8000	3.5600	3.7000	-0.538%	31	2,196	+39.189%
2026-06-09	3.4000	4.1000	3.4000	3.7200	+9.412%	45	2,208	+38.441%
2026-06-08	3.3400	3.6200	3.3400	3.4000	-2.857%	45	2,178	+51.471%
2026-06-05	3.0700	3.5300	3.0700	3.5000	+37.255%	99	2,144	+47.143%
2026-06-04	2.4600	2.5500	2.4500	2.5500	-1.923%	6	2,073	+101.961%
2026-06-03	2.4500	2.6000	2.4500	2.6000	+10.638%	6	2,072	+98.077%
2026-06-02	2.2900	2.3500	2.2900	2.3500	+5.381%	7	2,072	+119.149%
2026-06-01	2.3900	2.3900	2.2300	2.2300	-1.762%	3	2,074	+130.942%
2026-05-29	2.5100	2.5100	2.2700	2.2700	+8.612%	5	2,073	+126.872%
2026-05-28	1.9000	2.0900	1.9000	2.0900	-5.000%	2	2,073	+146.411%
2026-05-27	2.2000	2.2000	2.2000	2.2000	-0.452%	2	2,072	+134.091%
2026-05-26	2.1000	2.2100	2.1000	2.2100	-13.672%	7	2,072	+133.032%
2026-05-21	2.5600	2.5600	2.5600	2.5600	+2.400%	3	2,074	+101.172%
2026-05-20	2.6000	2.6000	2.5000	2.5000	-10.714%	10	2,074	+106.000%
2026-05-19	2.7000	2.8000	2.6600	2.8000	+9.804%	23	2,073	+83.929%
2026-05-18	2.3000	2.5500	2.3000	2.5500	-0.778%	3	2,073	+101.961%
2026-05-14	2.5500	2.5700	2.5500	2.5700	-1.154%	11	2,073	+100.389%
2026-05-11	2.6800	2.6800	2.5800	2.6000	-7.143%	7	2,065	+98.077%
2026-05-08	3.1000	3.1000	2.8000	2.8000	-1.754%	11	2,064	+83.929%
2026-05-07	2.8000	2.8500	2.8000	2.8500	+5.166%	5	2,064	+80.702%
2026-05-06	2.7400	2.7400	2.7100	2.7100	-2.518%	2	2,063	+90.037%
2026-05-05	2.7800	2.7800	2.7800	2.7800	-5.763%	1	2,063	+85.252%
2026-05-01	3.0100	3.0100	2.9500	2.9500	-1.993%	2	2,062	+74.576%
2026-04-30	3.0100	3.0100	3.0100	3.0100	-16.389%	50	2,062	+71.096%
2026-04-29	3.5000	3.6000	3.5000	3.6000	+5.572%	13	2,012	+43.056%
2026-04-28	3.4100	3.4100	3.4100	3.4100	-1.159%	1	2,015	+51.026%
2026-04-27	3.4500	3.4500	3.4500	3.4500	+1.471%	10	2,015	+49.275%
2026-04-24	3.3300	3.4000	3.3300	3.4000	+30.769%	24	2,010	+51.471%
2026-04-22	2.6000	2.6000	2.6000	2.6000	-10.345%	30	1,990	+98.077%
2026-04-20	2.8000	2.9000	2.8000	2.9000	+6.618%	30	1,990	+77.586%
2026-04-17	2.7500	2.8000	2.7100	2.7200	+2.642%	8	1,975	+89.338%
2026-04-16	2.8000	2.8000	2.6500	2.6500	-16.928%	12	1,975	+94.340%
2026-04-15	3.1500	3.1900	3.1500	3.1900	-8.857%	3	1,970	+61.442%
2026-04-14	3.1000	3.6000	3.1000	3.5000	+6.061%	39	1,969	+47.143%
2026-04-13	3.3000	3.3000	3.3000	3.3000	0.000%	60	1,942	+56.061%
2026-04-10	3.8000	3.8000	3.2000	3.3000	+0.610%	5	1,942	+56.061%
2026-04-09	3.2200	3.3600	3.2200	3.2800	+6.840%	3	1,942	+57.012%
2026-04-08	3.1100	3.1400	3.0700	3.0700	-6.970%	6	1,942	+67.752%
2026-04-07	3.3000	3.3000	3.3000	3.3000	+3.774%	7	1,942	+56.061%
2026-04-06	3.3000	3.3700	3.1800	3.1800	-3.636%	5	1,942	+61.950%
2026-04-02	4.1500	4.1500	3.2400	3.3000	-21.801%	21	1,958	+56.061%
2026-04-01	4.2200	4.2200	4.2200	4.2200	-4.091%	2	1,958	+22.038%
2026-03-31	4.4000	4.5000	4.4000	4.4000	-4.348%	10	1,958	+17.045%
2026-03-30	4.3000	4.6000	4.2000	4.6000	+13.580%	83	1,959	+11.957%
2026-03-27	3.8200	4.1000	3.8200	4.0500	+6.299%	89	1,974	+27.160%
2026-03-26	3.4000	3.8100	3.4000	3.8100	+12.722%	108	2,000	+35.171%
2026-03-25	3.6500	3.6500	3.3200	3.3800	-6.111%	1,828	2,024	+52.367%
2026-03-24	3.7500	3.7500	3.6000	3.6000	-2.703%	101	295	+43.056%
2026-03-20	3.6700	3.7000	3.1000	3.7000	-24.490%	40	268	+39.189%
2026-03-19	4.9200	4.9200	4.9000	4.9000	-0.810%	10	273	+5.102%
2026-03-18	4.9000	4.9400	4.8000	4.9400	-8.519%	15	263	+4.251%
2026-03-16	5.3000	5.4000	5.3000	5.4000	+2.857%	13	250	-4.630%
2026-03-12	5.4000	5.4000	5.2500	5.2500	-0.943%	6	237	-1.905%
2026-03-10	5.3000	5.3000	5.3000	5.3000	+2.913%	2	233	-2.830%
2026-03-04	5.3600	5.3600	5.1500	5.1500	-3.738%	11	231	0.000%
2026-03-03	5.3000	5.4300	5.3000	5.3500	-2.727%	6	222	-3.738%
2026-02-26	5.5000	5.5000	5.5000	5.5000	+3.383%	3	224	-6.364%
2026-02-25	5.3200	5.3200	5.3200	5.3200	-12.356%	2	219	-3.195%
2026-02-13	6.0000	6.0700	6.0000	6.0700	-4.107%	2	219	-15.157%
2026-02-11	6.3300	6.3300	6.3300	6.3300	+3.770%	2	219	-18.641%
2026-02-06	6.1000	6.1000	6.1000	6.1000	-2.866%	1	219	-15.574%
2026-02-05	6.2000	6.5100	6.2000	6.2800	+10.954%	7	219	-17.994%
2026-02-04	5.6600	5.6600	5.6600	5.6600	-0.702%	1	214	-9.011%
2026-02-03	5.6000	5.7000	5.6000	5.7000	0.000%	6	213	-9.649%
2026-02-02	5.7000	5.7000	5.7000	5.7000	+14.000%	1	219	-9.649%
2026-01-29	4.6500	5.0000	4.6500	5.0000	+2.041%	4	219	+3.000%
2026-01-27	4.9900	4.9900	4.9000	4.9000	-2.000%	56	217	+5.102%
2026-01-23	4.7800	5.0000	4.7800	5.0000	0.000%	60	167	+3.000%
2026-01-22	5.1000	5.2000	4.8000	5.0000	-3.846%	13	148	+3.000%
2026-01-21	4.7500	5.2000	4.6000	5.2000	+11.828%	25	158	-0.962%
2026-01-20	4.8000	4.8000	4.6500	4.6500	+1.528%	8	149	+10.753%
2026-01-16	4.4800	4.5800	4.4800	4.5800	-2.553%	15	127	+12.445%
2026-01-15	4.7000	5.7000	4.6900	4.7000	0.000%	7	127	+9.574%
2026-01-14	5.0000	5.0000	4.7000	4.7000	-8.203%	3	123	+9.574%
2026-01-13	5.1200	5.1200	5.1200	5.1200	+0.392%	1	120	+0.586%
2026-01-12	5.2300	5.2500	5.1000	5.1000	-10.526%	55	120	+0.980%
2026-01-09	5.5000	5.7000	5.5000	5.7000	0.000%	11	100	-9.649%
2026-01-08	5.5000	5.7000	5.3000	5.7000	-12.037%	15	99	-9.649%
2026-01-05	6.2000	6.4800	6.2000	6.4800	+4.516%	11	79	-20.525%
2026-01-02	6.5500	6.5500	6.2000	6.2000	-6.767%	10	79	-16.935%
2025-12-29	6.6900	6.6900	6.6500	6.6500	-1.042%	11	74	-22.556%
2025-12-26	6.8500	6.8500	6.5500	6.7200	+5.000%	43	63	-23.363%
2025-12-23	6.4200	6.5000	6.4000	6.4000	-1.538%	11	58	-19.531%
2025-12-22	6.7000	6.7000	6.5000	6.5000	-6.475%	26	47	-20.769%
2025-12-19	6.9500	6.9500	6.9500	6.9500	-6.081%	10	22	-25.899%
2025-12-12	7.5000	7.5000	7.4000	7.4000	-9.091%	11	12	-30.405%
2025-12-11	8.1400	8.1400	8.1400	8.1400	-12.473%	1	1	-36.732%
2025-10-16	9.3000	9.3000	9.3000	9.3000	0.000%	1	1	-44.624%

.dark-mode .C8tPbV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C8tPbV{ color: #333333; background-color: white; border: 2px solid #333333; }PL20270115P20PL Jan 15 2027 20.00 Put (PL270115P00020000)option OPRA

PL20270115P20
PL Jan 15 2027 20.00 Put (PL270115P00020000)
option OPRA