Dark

PL20270115P25
PL Jan 15 2027 25.00 Put (PL270115P00025000)
option OPRA

EOD

Sep 30, 2026

8.90+7.229%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.9000	8.9000	8.9000	8.9000	+7.229%	1	2,622	0.000%
2026-09-25	8.2100	8.3000	8.2100	8.3000	-4.046%	8	2,623	+7.229%
2026-09-22	8.7800	9.0000	8.6500	8.6500	-1.143%	55	2,620	+2.890%
2026-09-21	8.7500	8.7500	8.7500	8.7500	-7.895%	2	2,580	+1.714%
2026-09-18	9.5000	9.5000	9.5000	9.5000	-2.062%	3	2,578	-6.316%
2026-09-15	9.6900	9.7000	9.6900	9.7000	+2.754%	11	2,575	-8.247%
2026-09-14	9.4300	9.5000	9.4300	9.4400	+5.122%	65	2,571	-5.720%
2026-09-10	8.8500	8.9800	8.8500	8.9800	+7.545%	5	2,534	-0.891%
2026-09-08	8.3000	8.9300	8.3000	8.3500	-0.595%	7	2,536	+6.587%
2026-09-04	8.0500	8.4000	8.0500	8.4000	-5.618%	4	2,536	+5.952%
2026-09-03	8.3000	8.9000	8.3000	8.9000	+15.584%	65	2,536	0.000%
2026-09-02	7.8500	7.8700	7.7000	7.7000	-2.532%	28	2,536	+15.584%
2026-08-31	7.8800	7.9300	7.8000	7.9000	+8.966%	34	2,516	+12.658%
2026-08-27	7.2500	7.2500	7.2500	7.2500	+0.694%	2	2,486	+22.759%
2026-08-26	7.2000	7.2000	7.2000	7.2000	+3.597%	1	2,486	+23.611%
2026-08-24	6.9000	6.9600	6.9000	6.9500	+2.206%	6	2,486	+28.058%
2026-08-21	6.4400	6.8000	6.4400	6.8000	-0.293%	676	2,487	+30.882%
2026-08-20	6.8000	6.8200	6.7700	6.8200	+4.923%	25	2,877	+30.499%
2026-08-19	6.7000	6.7000	6.5000	6.5000	+6.557%	9	2,875	+36.923%
2026-08-18	6.3000	6.5000	6.1000	6.1000	+3.390%	9	2,870	+45.902%
2026-08-17	5.7300	5.9000	5.7300	5.9000	+0.683%	2	2,872	+50.847%
2026-08-14	5.8900	5.9600	5.8100	5.8600	-0.678%	20	2,872	+51.877%
2026-08-13	6.0000	6.0000	5.9000	5.9000	+1.724%	5	2,858	+50.847%
2026-08-12	5.5000	6.4200	5.5000	5.8000	-15.942%	14	2,863	+53.448%
2026-08-11	6.9000	6.9000	6.9000	6.9000	+6.154%	1	2,855	+28.986%
2026-08-10	6.5000	6.5000	6.5000	6.5000	-0.763%	1	2,854	+36.923%
2026-08-07	6.8000	6.8000	6.5200	6.5500	-9.028%	4,002	2,853	+35.878%
2026-08-05	7.2000	7.2000	7.2000	7.2000	+1.408%	3	5,036	+23.611%
2026-08-04	7.3000	7.3000	7.0700	7.1000	-8.974%	14	5,033	+25.352%
2026-08-03	7.8000	7.8000	7.8000	7.8000	-7.143%	1	5,023	+14.103%
2026-07-30	8.5000	8.5000	8.3000	8.4000	0.000%	5	5,023	+5.952%
2026-07-29	8.2000	8.4100	8.2000	8.4000	+1.205%	46	5,026	+5.952%
2026-07-28	8.5000	8.5000	8.3000	8.3000	0.000%	71	5,002	+7.229%
2026-07-27	8.0300	8.3000	8.0300	8.3000	-2.353%	10	4,992	+7.229%
2026-07-24	8.2000	8.5000	8.2000	8.5000	+9.677%	12	5,000	+4.706%
2026-07-23	7.5000	7.7500	7.5000	7.7500	+3.059%	2	5,003	+14.839%
2026-07-22	7.4500	7.5200	7.2200	7.5200	+3.014%	12	5,003	+18.351%
2026-07-21	7.3000	7.3000	7.3000	7.3000	-3.821%	2	5,009	+21.918%
2026-07-20	7.5500	7.5900	7.5500	7.5900	+1.200%	8	5,007	+17.260%
2026-07-17	8.2200	8.2200	7.3000	7.5000	-2.975%	21	5,005	+18.667%
2026-07-16	7.3000	7.8000	7.3000	7.7300	+14.688%	89	5,009	+15.136%
2026-07-15	6.3700	6.7400	6.3700	6.7400	+4.658%	2	4,930	+32.047%
2026-07-13	6.1900	6.4400	6.1900	6.4400	+0.625%	10	4,928	+38.199%
2026-07-10	6.5200	6.7000	6.4000	6.4000	+6.667%	123	4,927	+39.063%
2026-07-09	6.0000	6.0000	6.0000	6.0000	+1.695%	1	5,034	+48.333%
2026-07-08	5.9000	5.9000	5.9000	5.9000	+3.509%	10	5,033	+50.847%
2026-07-07	5.6000	5.7000	5.6000	5.7000	+7.547%	5	5,023	+56.140%
2026-07-06	4.7500	5.3000	4.7500	5.3000	+6.000%	5	5,020	+67.925%
2026-07-02	4.6000	5.0000	4.5700	5.0000	+11.111%	7	5,020	+78.000%
2026-07-01	4.5000	4.5000	4.5000	4.5000	-2.597%	20	5,020	+97.778%
2026-06-30	4.7900	5.0000	4.6200	4.6200	-12.000%	16	5,040	+92.641%
2026-06-29	5.5000	5.5000	5.1000	5.2500	-10.562%	36	5,054	+69.524%
2026-06-26	6.1300	6.1300	5.7500	5.8700	-6.825%	18	5,026	+51.618%
2026-06-25	6.6000	6.7000	6.3000	6.3000	-4.545%	41	5,015	+41.270%
2026-06-24	6.2500	6.7000	6.2500	6.6000	+10.000%	16	5,052	+34.848%
2026-06-23	5.8100	6.0000	5.8100	6.0000	+2.041%	2	5,041	+48.333%
2026-06-22	6.4000	6.4100	5.8800	5.8800	-6.667%	29	5,039	+51.361%
2026-06-18	6.2500	6.6000	6.2500	6.3000	+5.000%	39	4,948	+41.270%
2026-06-17	6.0500	6.0500	5.8000	6.0000	-3.069%	63	4,948	+48.333%
2026-06-16	6.0000	6.6000	6.0000	6.1900	+10.536%	44	4,948	+43.780%
2026-06-15	5.4900	5.7000	5.4900	5.6000	-1.754%	13	4,940	+58.929%
2026-06-12	5.6000	5.8000	5.6000	5.7000	+3.636%	9	4,940	+56.140%
2026-06-11	5.6000	5.8000	5.5000	5.5000	-11.290%	46	4,940	+61.818%
2026-06-10	5.9500	6.3000	5.9500	6.2000	+1.639%	87	4,947	+43.548%
2026-06-09	5.4000	6.5000	5.4000	6.1000	+1.667%	90	4,943	+45.902%
2026-06-08	5.8500	6.0000	5.8000	6.0000	+3.270%	18	4,921	+48.333%
2026-06-05	5.0500	5.9000	4.8500	5.8100	+35.116%	2,162	4,920	+53.184%
2026-06-04	4.4000	4.5000	4.2000	4.3000	+2.381%	7	3,003	+106.977%
2026-06-03	4.0700	4.2000	4.0700	4.2000	+8.527%	3	2,998	+111.905%
2026-06-02	4.3000	4.3000	3.8000	3.8700	-3.250%	7	2,997	+129.974%
2026-06-01	4.0000	4.0000	3.9000	4.0000	+5.263%	15	3,004	+122.500%
2026-05-29	4.2000	4.2000	3.8000	3.8000	+5.556%	27	3,004	+134.211%
2026-05-28	3.6000	3.6000	3.6000	3.6000	-1.370%	1	2,984	+147.222%
2026-05-26	3.7200	3.7200	3.6500	3.6500	-10.976%	18	2,985	+143.836%
2026-05-22	4.2000	4.2000	3.8000	4.1000	-11.063%	29	2,987	+117.073%
2026-05-19	4.5300	4.7000	4.5300	4.6100	+7.209%	5	2,992	+93.059%
2026-05-18	4.1500	4.3000	4.1500	4.3000	+3.865%	7	2,993	+106.977%
2026-05-15	4.2000	4.2000	4.1400	4.1400	-0.241%	5	2,993	+114.976%
2026-05-14	4.4600	4.4600	4.1500	4.1500	-4.598%	55	2,991	+114.458%
2026-05-11	4.5000	4.5000	4.3000	4.3500	-5.435%	40	3,043	+104.598%
2026-05-08	4.8000	4.8400	4.6000	4.6000	-6.122%	14	3,069	+93.478%
2026-05-07	4.8000	4.9000	4.8000	4.9000	+7.692%	3	3,060	+81.633%
2026-05-06	4.5500	4.5500	4.5500	4.5500	-7.143%	1	3,057	+95.604%
2026-05-05	4.9000	4.9000	4.9000	4.9000	+6.522%	11	3,056	+81.633%
2026-05-04	4.8800	4.8800	4.5700	4.6000	-10.680%	55	3,057	+93.478%
2026-04-30	5.3500	5.3500	5.1500	5.1500	-16.935%	55	3,012	+72.816%
2026-04-29	6.2000	6.2000	6.2000	6.2000	+10.714%	5	2,958	+43.548%
2026-04-28	5.6000	5.6000	5.6000	5.6000	0.000%	1	2,963	+58.929%
2026-04-27	5.8000	5.8000	5.6000	5.6000	+1.266%	4	2,962	+58.929%
2026-04-24	5.1800	5.6000	5.0000	5.5300	+9.940%	29	2,960	+60.940%
2026-04-23	5.1200	5.1200	5.0300	5.0300	+7.021%	3	2,931	+76.938%
2026-04-22	4.7000	4.7000	4.5000	4.7000	-2.287%	28	2,932	+89.362%
2026-04-21	4.6100	4.8100	4.6100	4.8100	-1.837%	9	2,911	+85.031%
2026-04-20	4.8000	4.9000	4.8000	4.9000	+6.522%	3	2,911	+81.633%
2026-04-17	4.5000	4.6200	4.5000	4.6000	+2.222%	258	2,908	+93.478%
2026-04-16	4.6600	4.7500	4.5000	4.5000	-15.094%	88	2,904	+97.778%
2026-04-15	5.4000	5.4000	5.3000	5.3000	-3.636%	305	2,842	+67.925%
2026-04-14	5.7000	5.8000	5.5000	5.5000	+2.804%	18	2,578	+61.818%
2026-04-13	5.4600	5.4600	5.3500	5.3500	-2.727%	11	2,561	+66.355%
2026-04-10	5.5000	5.5000	5.5000	5.5000	-1.079%	1	2,571	+61.818%
2026-04-09	5.5600	5.5600	5.5600	5.5600	+5.905%	1	2,571	+60.072%
2026-04-08	5.1900	5.2500	5.1000	5.2500	-0.943%	17	2,572	+69.524%
2026-04-07	5.3000	5.3000	5.3000	5.3000	-1.852%	10	2,556	+67.925%
2026-04-02	5.4000	5.4000	5.4000	5.4000	-15.625%	1	2,545	+64.815%
2026-04-01	6.5000	6.5000	6.4000	6.4000	-12.329%	31	2,545	+39.063%
2026-03-31	7.3000	7.3000	7.3000	7.3000	+5.339%	2	2,516	+21.918%
2026-03-30	6.9300	6.9300	6.9300	6.9300	+10.000%	2	2,514	+28.427%
2026-03-27	6.0700	6.6000	6.0700	6.3000	+4.132%	41	2,514	+41.270%
2026-03-26	5.9000	6.0500	5.9000	6.0500	+10.000%	13	2,484	+47.107%
2026-03-25	5.6000	5.6000	5.5000	5.5000	-12.698%	10	2,474	+61.818%
2026-03-24	6.0000	6.3000	6.0000	6.3000	+6.780%	5	2,480	+41.270%
2026-03-23	6.0000	6.1800	5.9000	5.9000	+2.076%	12	2,475	+50.847%
2026-03-20	5.7000	5.8000	5.0300	5.7800	-26.276%	344	2,463	+53.979%
2026-03-19	7.7800	7.8400	7.7800	7.8400	-2.000%	4	2,257	+13.520%
2026-03-17	8.1000	8.1000	8.0000	8.0000	+0.756%	2	2,257	+11.250%
2026-03-11	7.9400	7.9400	7.9400	7.9400	-3.171%	1	2,257	+12.091%
2026-03-10	8.3200	8.3800	8.2000	8.2000	+2.886%	9	2,256	+8.537%
2026-03-06	7.7500	8.2200	7.7500	7.9700	-5.119%	2,004	2,252	+11.669%
2026-03-05	8.4000	8.4000	8.4000	8.4000	+4.089%	1	248	+5.952%
2026-03-04	8.0700	8.0700	8.0700	8.0700	-4.610%	1	247	+10.285%
2026-03-03	8.4600	8.4600	8.4600	8.4600	-2.759%	3	246	+5.201%
2026-03-02	8.7000	8.7000	8.7000	8.7000	-3.333%	20	246	+2.299%
2026-02-27	8.0800	9.0000	8.0800	9.0000	+1.580%	11	226	-1.111%
2026-02-23	8.8600	8.8600	8.8600	8.8600	+0.682%	1	215	+0.451%
2026-02-20	8.8000	8.8000	8.8000	8.8000	-5.274%	2	216	+1.136%
2026-02-13	9.2900	9.2900	9.2900	9.2900	+3.915%	1	215	-4.198%
2026-02-09	8.9400	8.9400	8.9400	8.9400	+14.031%	2	215	-0.447%
2026-02-04	7.8400	7.8400	7.8400	7.8400	-13.846%	1	213	+13.520%
2026-02-02	8.1700	9.1000	8.1700	9.1000	+10.976%	13	212	-2.198%
2026-01-30	8.1000	8.2000	8.1000	8.2000	+2.500%	6	207	+8.537%
2026-01-29	8.0000	8.0000	8.0000	8.0000	+35.593%	1	205	+11.250%
2026-01-28	6.9700	6.9700	5.9000	5.9000	-21.333%	121	204	+50.847%
2026-01-27	7.5000	7.5000	7.5000	7.5000	-3.846%	1	83	+18.667%
2026-01-26	7.9800	7.9800	7.7500	7.8000	-2.378%	11	82	+14.103%
2026-01-21	7.6200	7.9900	7.6200	7.9900	+3.901%	21	71	+11.389%
2026-01-20	7.8000	7.8000	7.5000	7.6900	+7.552%	22	52	+15.735%
2026-01-16	7.1000	7.1500	6.7600	7.1500	-8.333%	7	29	+24.476%
2026-01-13	7.9000	7.9000	7.8000	7.8000	-3.822%	4	29	+14.103%
2026-01-12	8.2700	8.2700	8.0000	8.1100	-15.079%	24	26	+9.741%
2025-12-22	9.5500	9.5500	9.5500	9.5500	0.000%	2	2	-6.806%

.dark-mode .VJqSlY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VJqSlY{ color: #333333; background-color: white; border: 2px solid #333333; }PL20270115P25PL Jan 15 2027 25.00 Put (PL270115P00025000)option OPRA

PL20270115P25
PL Jan 15 2027 25.00 Put (PL270115P00025000)
option OPRA