Dark

PLAY20270115P10
PLAY Jan 15 2027 10.00 Put (PLAY270115P00010000)
option OPRA

EOD

Sep 30, 2026

3.74+2.186%(+0.08)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.7000	3.7400	3.6000	3.7400	+2.186%	4	774	0.000%
2026-09-29	3.6600	3.6600	3.6600	3.6600	+6.706%	10	774	+2.186%
2026-09-23	3.4300	3.4300	3.4300	3.4300	-4.986%	7	774	+9.038%
2026-09-21	3.6100	3.6100	3.6100	3.6100	+0.278%	75	774	+3.601%
2026-09-18	3.5700	3.6000	3.5600	3.6000	+2.857%	119	839	+3.889%
2026-09-17	3.5000	3.5000	3.5000	3.5000	-0.568%	1	768	+6.857%
2026-09-16	3.4700	3.5200	3.4700	3.5200	+0.285%	2	767	+6.250%
2026-09-15	3.1400	3.7000	3.1000	3.5100	+27.636%	9	768	+6.553%
2026-09-11	2.7500	2.7500	2.7500	2.7500	-1.434%	1	767	+36.000%
2026-09-10	2.9200	2.9200	2.7500	2.7900	0.000%	5	767	+34.050%
2026-09-09	2.7400	2.7900	2.7400	2.7900	+29.767%	6	768	+34.050%
2026-09-08	2.1500	2.1500	2.1500	2.1500	-12.602%	5	772	+73.953%
2026-09-03	2.4600	2.4600	2.4600	2.4600	+2.929%	5	772	+52.033%
2026-09-02	2.3900	2.3900	2.3900	2.3900	+3.913%	5	772	+56.485%
2026-08-31	2.2000	2.3000	2.2000	2.3000	+8.491%	2	767	+62.609%
2026-08-28	2.2500	2.2500	2.1200	2.1200	-3.636%	6	766	+76.415%
2026-08-27	1.9400	2.2000	1.9400	2.2000	+24.294%	5	761	+70.000%
2026-08-24	1.8500	1.8500	1.7700	1.7700	-6.842%	80	761	+111.299%
2026-08-14	1.9000	1.9000	1.9000	1.9000	+5.556%	1	686	+96.842%
2026-08-13	1.8000	1.8000	1.8000	1.8000	-10.000%	2	687	+107.778%
2026-08-12	2.0000	2.0000	2.0000	2.0000	-14.894%	15	689	+87.000%
2026-07-20	2.3500	2.3500	2.3500	2.3500	+2.174%	2	689	+59.149%
2026-07-17	2.3000	2.3000	2.3000	2.3000	+3.604%	1	691	+62.609%
2026-07-15	2.3000	2.3000	2.2200	2.2200	-11.200%	17	691	+68.468%
2026-07-14	2.5000	2.5000	2.5000	2.5000	+19.048%	5	675	+49.600%
2026-07-02	2.1000	2.1000	2.1000	2.1000	+10.526%	1	675	+78.095%
2026-07-01	1.9000	1.9000	1.9000	1.9000	-2.564%	1	675	+96.842%
2026-06-26	1.9500	1.9500	1.9500	1.9500	-4.878%	5	676	+91.795%
2026-06-23	2.0500	2.0500	2.0500	2.0500	+2.500%	1	676	+82.439%
2026-06-18	2.0000	2.0000	2.0000	2.0000	0.000%	1	672	+87.000%
2026-06-17	2.0000	2.0000	2.0000	2.0000	-2.439%	5	672	+87.000%
2026-06-16	2.3700	2.3700	2.0000	2.0500	+8.466%	52	672	+82.439%
2026-06-15	1.4500	1.8900	1.4500	1.8900	+5.000%	10	654	+97.884%
2026-05-27	1.6000	1.8000	1.6000	1.8000	0.000%	319	654	+107.778%
2026-05-26	1.8000	1.8000	1.8000	1.8000	-32.075%	1	363	+107.778%
2026-05-13	2.6500	2.6500	2.6500	2.6500	+6.000%	2	364	+41.132%
2026-05-08	2.5000	2.5000	2.5000	2.5000	+9.170%	2	362	+49.600%
2026-05-06	2.2700	2.2900	2.2700	2.2900	+9.048%	15	362	+63.319%
2026-05-01	2.1000	2.1000	2.1000	2.1000	+23.529%	4	370	+78.095%
2026-04-21	1.7000	1.7000	1.7000	1.7000	+9.677%	2	370	+120.000%
2026-04-17	1.6000	1.6000	1.5500	1.5500	-18.421%	6	370	+141.290%
2026-04-01	1.9000	1.9000	1.9000	1.9000	-32.143%	1	365	+96.842%
2026-03-31	2.8000	2.8000	2.8000	2.8000	+27.273%	2	364	+33.571%
2026-03-24	2.2000	2.2000	2.2000	2.2000	+15.789%	10	362	+70.000%
2026-03-16	1.9000	1.9000	1.9000	1.9000	+1.604%	2	352	+96.842%
2026-03-12	1.8700	1.8700	1.8700	1.8700	+24.667%	10	352	+100.000%
2026-03-06	1.5000	1.5000	1.5000	1.5000	+7.143%	10	352	+149.333%
2026-03-04	1.4000	1.4000	1.4000	1.4000	+4.478%	20	362	+167.143%
2026-03-02	1.3400	1.3400	1.3400	1.3400	-0.741%	15	382	+179.104%
2026-02-23	1.3500	1.3500	1.3500	1.3500	+9.756%	1	382	+177.037%
2026-02-17	1.2300	1.2300	1.2300	1.2300	+23.000%	50	381	+204.065%
2026-02-12	1.0000	1.0000	1.0000	1.0000	-3.846%	1	381	+274.000%
2026-02-02	1.0400	1.0400	1.0400	1.0400	-18.750%	2	381	+259.615%
2026-01-26	1.2800	1.2800	1.2800	1.2800	+45.455%	1	383	+192.188%
2026-01-20	0.8800	0.8800	0.8800	0.8800	-4.348%	4	382	+325.000%
2026-01-16	0.9200	0.9200	0.9200	0.9200	-23.333%	5	375	+306.522%
2026-01-07	1.2000	1.2000	1.2000	1.2000	-14.286%	2	375	+211.667%
2025-12-23	1.4000	1.4000	1.4000	1.4000	+27.273%	1	373	+167.143%
2025-12-19	1.4000	1.4000	1.1000	1.1000	-37.143%	20	372	+240.000%
2025-12-09	1.7500	1.7500	1.7500	1.7500	+1.744%	10	352	+113.714%
2025-12-08	1.7200	1.7200	1.7200	1.7200	-15.271%	2	342	+117.442%
2025-11-19	2.0500	2.0500	2.0300	2.0300	-4.245%	2	340	+84.236%
2025-11-04	2.1200	2.1200	2.1200	2.1200	+24.706%	1	340	+76.415%
2025-10-30	1.9000	1.9000	1.7000	1.7000	+8.974%	2	339	+120.000%
2025-10-15	1.5600	1.5600	1.5600	1.5600	+19.084%	1	337	+139.744%
2025-09-29	1.3100	1.3100	1.3100	1.3100	+10.084%	1	338	+185.496%
2025-09-23	1.1900	1.1900	1.1900	1.1900	+41.667%	1	337	+214.286%
2025-09-05	0.8400	0.8400	0.8400	0.8400	-6.667%	50	336	+345.238%
2025-08-28	0.9000	0.9000	0.9000	0.9000	-10.000%	50	353	+315.556%
2025-08-01	1.0800	1.0900	1.0000	1.0000	+42.857%	35	303	+274.000%
2025-07-25	0.7000	0.7000	0.7000	0.7000	-6.667%	10	268	+434.286%
2025-07-24	1.2500	1.2500	0.7500	0.7500	-6.250%	30	258	+398.667%
2025-07-21	0.8000	0.8000	0.8000	0.8000	-44.828%	50	228	+367.500%
2025-07-14	1.4500	1.4500	1.4500	1.4500	+20.833%	50	278	+157.931%
2025-06-23	1.2000	1.2000	1.2000	1.2000	-4.000%	5	228	+211.667%
2025-06-12	1.2500	1.2500	1.2500	1.2500	-3.846%	5	223	+199.200%
2025-06-11	1.3500	1.3500	1.3000	1.3000	-9.722%	10	218	+187.692%
2025-06-09	1.5500	1.5500	1.4400	1.4400	-12.727%	20	208	+159.722%
2025-06-05	1.7000	1.7000	1.6500	1.6500	+3.125%	10	188	+126.667%
2025-06-04	1.6000	1.6000	1.6000	1.6000	-20.000%	5	173	+133.750%
2025-04-23	2.0400	2.0400	2.0000	2.0000	-4.762%	8	173	+87.000%
2025-04-22	2.1000	2.1000	2.1000	2.1000	+0.478%	5	165	+78.095%
2025-04-17	2.2000	2.2000	2.0900	2.0900	-7.111%	20	140	+78.947%
2025-04-16	2.2500	2.2500	2.2500	2.2500	-4.255%	5	140	+66.222%
2025-04-14	2.5000	2.5000	2.3500	2.3500	-7.843%	36	135	+59.149%
2025-04-11	2.4800	2.5500	2.4800	2.5500	-8.602%	186	99	+46.667%
2025-04-07	2.7900	2.7900	2.7900	2.7900	+39.500%	1	6	+34.050%
2025-03-10	2.0000	2.0000	2.0000	2.0000	0.000%	5	5	+87.000%