Dark

PL20270115P27
PL Jan 15 2027 27.00 Put (PL270115P00027000)
option OPRA

EOD

Sep 30, 2026

10.80-1.280%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.8000	10.8000	10.8000	10.8000	-1.280%	1	4,261	0.000%
2026-09-24	10.9400	10.9400	10.9400	10.9400	+3.403%	3	4,260	-1.280%
2026-09-22	10.5800	10.5800	10.5800	10.5800	-0.657%	10	4,262	+2.079%
2026-09-21	10.6500	10.6500	10.6500	10.6500	-2.917%	5	4,262	+1.408%
2026-09-18	10.9700	10.9700	10.9700	10.9700	+4.876%	100	4,262	-1.550%
2026-09-17	10.4600	10.4600	10.4600	10.4600	-5.510%	1	4,272	+3.250%
2026-09-11	10.9500	11.0700	10.8000	11.0700	+4.434%	10	4,272	-2.439%
2026-09-10	10.6000	10.6000	10.6000	10.6000	-0.935%	1	4,268	+1.887%
2026-09-09	10.0300	10.7000	10.0300	10.7000	+7.000%	3	4,269	+0.935%
2026-09-08	10.0000	10.0000	10.0000	10.0000	+1.523%	2	4,270	+8.000%
2026-09-04	10.0000	10.0000	9.8500	9.8500	-3.337%	52	4,267	+9.645%
2026-09-03	10.1900	10.1900	10.1900	10.1900	+7.263%	2	4,267	+5.986%
2026-09-02	9.3500	9.5000	9.3500	9.5000	-1.860%	9	4,267	+13.684%
2026-09-01	9.6800	9.6800	9.6800	9.6800	+1.895%	1	4,267	+11.570%
2026-08-31	9.3000	9.5500	9.3000	9.5000	+6.145%	7	4,267	+13.684%
2026-08-28	9.0500	9.0500	8.8500	8.9500	+4.434%	8	4,268	+20.670%
2026-08-26	8.6000	8.6000	8.5700	8.5700	+4.512%	4	4,270	+26.021%
2026-08-21	8.2000	8.2000	8.2000	8.2000	-1.796%	66	4,273	+31.707%
2026-08-20	8.3000	8.4000	8.2500	8.3500	+5.563%	51	4,219	+29.341%
2026-08-19	7.9500	8.1000	7.9100	7.9100	+5.467%	19	4,207	+36.536%
2026-08-18	7.6700	7.6700	7.5000	7.5000	+7.143%	17	4,216	+44.000%
2026-08-17	6.9000	7.1000	6.9000	7.0000	0.000%	22	4,211	+54.286%
2026-08-14	7.0900	7.1000	7.0000	7.0000	-5.405%	4,106	4,202	+54.286%
2026-08-12	7.6000	7.6000	7.2000	7.4000	-6.329%	17	5,462	+45.946%
2026-08-11	7.9000	7.9000	7.9000	7.9000	0.000%	2	5,463	+36.709%
2026-08-07	7.8300	7.9000	7.8300	7.9000	-5.952%	4,001	5,465	+36.709%
2026-08-06	8.4000	8.4000	8.4000	8.4000	-2.326%	14	1,634	+28.571%
2026-08-05	8.6000	8.6000	8.6000	8.6000	+1.176%	13	1,631	+25.581%
2026-08-04	8.5000	8.5000	8.5000	8.5000	-8.306%	15	1,618	+27.059%
2026-08-03	9.2000	9.2700	9.1000	9.2700	-5.984%	19	1,618	+16.505%
2026-07-29	9.5100	9.8600	9.5100	9.8600	-1.400%	60	1,618	+9.533%
2026-07-28	10.1500	10.1500	10.0000	10.0000	+3.627%	4	1,606	+8.000%
2026-07-27	8.9000	9.6500	8.9000	9.6500	+0.521%	104	1,606	+11.917%
2026-07-24	9.6000	9.6000	9.6000	9.6000	+6.077%	2	1,510	+12.500%
2026-07-23	9.1000	9.1000	9.0500	9.0500	+4.143%	3	1,512	+19.337%
2026-07-21	8.6900	8.6900	8.6900	8.6900	-4.505%	1	1,514	+24.281%
2026-07-17	9.6900	9.7400	9.1000	9.1000	-0.438%	46	1,514	+18.681%
2026-07-16	8.6000	9.1400	8.6000	9.1400	+21.867%	48	1,515	+18.162%
2026-07-15	7.5000	7.5000	7.5000	7.5000	-1.445%	3	1,512	+44.000%
2026-07-14	7.6100	7.6100	7.6100	7.6100	+2.011%	3	1,512	+41.919%
2026-07-13	7.4600	7.4600	7.4600	7.4600	-5.210%	1	1,512	+44.772%
2026-07-10	7.8700	7.8700	7.8700	7.8700	+10.070%	1	1,511	+37.230%
2026-07-09	7.1500	7.1500	7.1500	7.1500	-0.140%	1	1,511	+51.049%
2026-07-08	7.1600	7.1600	7.1600	7.1600	+27.176%	1	1,511	+50.838%
2026-06-30	5.8500	6.1000	5.5800	5.6300	-6.633%	284	1,511	+91.829%
2026-06-29	6.7000	6.7000	6.0300	6.0300	-12.609%	12	1,522	+79.104%
2026-06-26	7.2000	7.2000	6.9000	6.9000	-9.804%	12	1,529	+56.522%
2026-06-25	7.7500	7.7500	7.6500	7.6500	-4.015%	4	1,521	+41.176%
2026-06-24	7.5000	7.9700	7.5000	7.9700	+11.158%	14	1,521	+35.508%
2026-06-23	7.2000	7.2000	7.1700	7.1700	+0.702%	4	1,508	+50.628%
2026-06-22	7.7000	7.7000	7.1200	7.1200	-5.067%	13	1,507	+51.685%
2026-06-18	7.9500	7.9500	7.5000	7.5000	+5.634%	85	1,498	+44.000%
2026-06-17	7.1000	7.1000	7.1000	7.1000	-4.570%	20	1,498	+52.113%
2026-06-16	7.8300	7.8300	7.4400	7.4400	+7.826%	10	1,498	+45.161%
2026-06-15	6.5000	6.9000	6.5000	6.9000	+0.730%	3	1,493	+56.522%
2026-06-12	7.0000	7.0000	6.8500	6.8500	+5.385%	9	1,493	+57.664%
2026-06-11	6.7000	6.7000	6.5000	6.5000	-12.162%	13	1,493	+66.154%
2026-06-10	7.5400	7.5400	7.4000	7.4000	+1.370%	9	1,485	+45.946%
2026-06-09	6.9000	7.6600	6.9000	7.3000	+5.797%	11	1,477	+47.945%
2026-06-08	7.0000	7.1000	6.9000	6.9000	-1.429%	12	1,467	+56.522%
2026-06-05	5.8000	7.0000	5.8000	7.0000	+48.936%	114	1,460	+54.286%
2026-06-03	4.7000	4.7000	4.7000	4.7000	-1.261%	1	1,364	+129.787%
2026-06-01	4.8000	4.8500	4.7000	4.7600	+5.778%	101	1,364	+126.891%
2026-05-29	4.5000	4.5000	4.5000	4.5000	+0.223%	2	1,373	+140.000%
2026-05-26	4.2700	4.4900	4.2200	4.4900	-6.458%	63	1,373	+140.535%
2026-05-22	4.9300	4.9300	4.8000	4.8000	-3.226%	5	1,376	+125.000%
2026-05-15	5.2200	5.2200	4.9600	4.9600	-0.800%	7	1,376	+117.742%
2026-05-14	5.0000	5.0000	5.0000	5.0000	-5.660%	1	1,381	+116.000%
2026-05-11	5.4000	5.4000	5.3000	5.3000	-8.621%	3	1,381	+103.774%
2026-05-05	5.8000	5.8000	5.8000	5.8000	+3.571%	1	1,379	+86.207%
2026-05-04	5.8400	5.8400	5.5000	5.6000	-8.943%	5	1,379	+92.857%
2026-05-01	6.0200	6.1500	6.0200	6.1500	-3.454%	2	1,378	+75.610%
2026-04-30	6.3700	6.3700	6.3700	6.3700	-2.450%	50	1,378	+69.545%
2026-04-24	6.6000	6.7000	6.5300	6.5300	+12.199%	826	1,378	+65.391%
2026-04-23	6.1300	6.1300	5.7600	5.8200	+6.399%	301	628	+85.567%
2026-04-22	5.6000	5.6000	5.4500	5.4700	-2.321%	156	628	+97.441%
2026-04-21	5.6000	5.6000	5.6000	5.6000	-4.274%	1	633	+92.857%
2026-04-20	5.7500	5.8500	5.7500	5.8500	-15.217%	201	633	+84.615%
2026-04-14	6.9000	6.9000	6.9000	6.9000	+7.813%	1	556	+56.522%
2026-04-13	6.4000	6.4000	6.4000	6.4000	+2.400%	10	556	+68.750%
2026-04-08	6.2000	6.2500	6.2000	6.2500	-3.846%	6	556	+72.800%
2026-04-07	6.5000	6.5000	6.5000	6.5000	-2.108%	25	557	+66.154%
2026-03-25	7.5000	7.5000	6.6400	6.6400	-6.479%	13	557	+62.651%
2026-03-24	6.7300	7.1000	6.7300	7.1000	+6.767%	8	554	+52.113%
2026-03-20	6.5000	6.6500	6.5000	6.6500	-31.514%	6	546	+62.406%
2026-03-13	9.6600	9.7100	9.6600	9.7100	-2.117%	500	545	+11.226%
2026-03-03	9.9200	9.9200	9.9200	9.9200	+2.268%	6	94	+8.871%
2026-03-02	9.7000	9.7000	9.7000	9.7000	-0.513%	10	97	+11.340%
2026-02-25	9.7500	9.7500	9.7500	9.7500	-9.722%	10	87	+10.769%
2026-02-06	10.8000	10.8000	10.8000	10.8000	-5.097%	2	87	0.000%
2026-02-04	11.3800	11.3800	11.3800	11.3800	+12.451%	1	87	-5.097%
2026-02-02	10.1200	10.1200	10.1200	10.1200	+7.889%	2	87	+6.719%
2026-01-30	9.3800	9.3800	9.3800	9.3800	+1.515%	2	85	+15.139%
2026-01-29	9.1300	9.2400	9.1300	9.2400	-9.412%	10	84	+16.883%
2026-01-28	10.2000	10.2000	10.2000	10.2000	+24.390%	50	74	+5.882%
2026-01-27	8.2100	8.2100	8.2000	8.2000	-3.756%	20	74	+31.707%
2026-01-20	8.5200	8.5200	8.5200	8.5200	+2.281%	25	54	+26.761%
2026-01-15	8.2700	8.3300	8.2600	8.3300	-8.462%	7	29	+29.652%
2026-01-14	8.7800	9.1000	8.7500	9.1000	0.000%	22	22	+18.681%

.dark-mode .D54RXM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D54RXM{ color: #333333; background-color: white; border: 2px solid #333333; }PL20270115P27PL Jan 15 2027 27.00 Put (PL270115P00027000)option OPRA

PL20270115P27
PL Jan 15 2027 27.00 Put (PL270115P00027000)
option OPRA