Dark

PLCE20270115P3
PLCE Jan 15 2027 3.00 Put (PLCE270115P00003000)
option OPRA

EOD

Jul 28, 2026

1.10-3.509%(-0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.1000	1.1000	1.1000	1.1000	-3.509%	1	738	0.000%
2026-07-24	1.1700	1.1700	1.1400	1.1400	+5.556%	5	738	-3.509%
2026-07-20	1.0800	1.0800	1.0800	1.0800	+11.340%	3	742	+1.852%
2026-07-16	1.0000	1.0000	0.9700	0.9700	-3.000%	20	740	+13.402%
2026-06-26	1.0000	1.0000	1.0000	1.0000	+5.263%	120	760	+10.000%
2026-06-23	1.0000	1.0000	0.9500	0.9500	+2.151%	2	683	+15.789%
2026-06-22	0.9300	0.9300	0.9300	0.9300	+13.415%	1	683	+18.280%
2026-06-12	0.8200	0.8200	0.8200	0.8200	-3.529%	5	682	+34.146%
2026-06-10	0.8500	0.8500	0.8500	0.8500	+6.250%	1	682	+29.412%
2026-06-09	1.0000	1.0000	0.8000	0.8000	+19.403%	10	683	+37.500%
2026-06-02	0.7300	0.7300	0.6700	0.6700	-18.293%	11	675	+64.179%
2026-06-01	0.8000	0.8200	0.8000	0.8200	+32.258%	4	681	+34.146%
2026-05-29	0.5500	0.6200	0.5500	0.6200	-32.609%	8	679	+77.419%
2026-05-12	0.9200	0.9200	0.9200	0.9200	-16.364%	2	677	+19.565%
2026-04-30	1.1000	1.1000	1.1000	1.1000	+22.222%	1	675	0.000%
2026-04-28	0.9000	0.9000	0.9000	0.9000	+3.448%	2	674	+22.222%
2026-04-17	0.8700	0.8700	0.8700	0.8700	-20.909%	1	674	+26.437%
2026-04-14	1.1000	1.1000	1.1000	1.1000	+4.762%	1	674	0.000%
2026-04-13	1.0000	1.1000	1.0000	1.0500	+23.529%	99	674	+4.762%
2026-04-10	0.8500	0.8500	0.8500	0.8500	-5.556%	1	575	+29.412%
2026-04-08	0.9000	0.9000	0.9000	0.9000	0.000%	1	575	+22.222%
2026-04-01	0.9000	0.9000	0.9000	0.9000	-1.099%	2	575	+22.222%
2026-03-27	0.9000	0.9400	0.9000	0.9100	+10.976%	95	573	+20.879%
2026-03-26	0.8200	0.8200	0.8200	0.8200	-3.529%	2	508	+34.146%
2026-03-23	0.8500	0.8500	0.8500	0.8500	-2.299%	11	506	+29.412%
2026-03-19	0.8700	0.8700	0.8700	0.8700	+2.353%	1	511	+26.437%
2026-03-17	0.8800	0.8800	0.8500	0.8500	0.000%	100	510	+29.412%
2026-03-13	0.8500	0.8500	0.8500	0.8500	-3.409%	2	410	+29.412%
2026-03-12	0.8500	0.9500	0.8000	0.8800	+3.529%	9	411	+25.000%
2026-03-11	1.0000	1.0200	0.8000	0.8500	+8.974%	22	413	+29.412%
2026-03-10	0.8000	0.8000	0.7800	0.7800	-2.500%	5	419	+41.026%
2026-03-09	0.8800	0.8800	0.8000	0.8000	-4.762%	3	422	+37.500%
2026-03-06	1.0000	1.0000	0.8200	0.8400	+12.000%	9	423	+30.952%
2026-03-05	0.7500	0.7500	0.7500	0.7500	-7.407%	5	423	+46.667%
2026-03-04	0.7800	0.8500	0.7500	0.8100	-4.706%	20	425	+35.802%
2026-03-03	0.8000	0.8500	0.8000	0.8500	+6.250%	2	436	+29.412%
2026-02-25	0.7300	0.8000	0.6500	0.8000	+9.589%	42	458	+37.500%
2026-02-24	0.7800	0.7800	0.7300	0.7300	-6.410%	35	458	+50.685%
2026-02-20	0.7800	0.7800	0.7800	0.7800	+4.000%	1	485	+41.026%
2026-02-19	0.7500	0.7500	0.6500	0.7500	-3.846%	4	486	+46.667%
2026-02-18	0.7800	0.7800	0.7800	0.7800	-2.500%	1	490	+41.026%
2026-02-17	0.8000	0.8000	0.8000	0.8000	0.000%	1	491	+37.500%
2026-02-13	0.8500	0.8500	0.7500	0.8000	-11.111%	28	513	+37.500%
2026-02-11	0.9000	0.9000	0.8500	0.9000	+12.500%	14	513	+22.222%
2026-02-10	0.9000	0.9000	0.8000	0.8000	-3.614%	4	504	+37.500%
2026-02-09	0.7500	0.9700	0.7500	0.8300	-2.353%	62	504	+32.530%
2026-02-06	0.8000	1.0200	0.8000	0.8500	-16.667%	18	547	+29.412%
2026-02-05	0.8500	1.0200	0.8500	1.0200	+13.333%	35	556	+7.843%
2026-02-04	0.9700	1.0200	0.9000	0.9000	+12.500%	27	527	+22.222%
2026-02-03	1.0500	1.0500	0.7800	0.8000	-5.882%	27	503	+37.500%
2026-02-02	0.8500	1.0000	0.8200	0.8500	0.000%	12	517	+29.412%
2026-01-30	1.0200	1.0200	0.8500	0.8500	-5.556%	2	522	+29.412%
2026-01-28	0.8700	0.9000	0.8700	0.9000	+20.000%	11	522	+22.222%
2026-01-22	0.7500	0.7500	0.7500	0.7500	0.000%	32	514	+46.667%
2026-01-20	0.7600	0.7600	0.7000	0.7500	-6.250%	12	540	+46.667%
2026-01-16	0.8700	0.8700	0.8000	0.8000	-2.439%	5	541	+37.500%
2026-01-15	0.8500	0.8700	0.8000	0.8200	0.000%	14	541	+34.146%
2026-01-14	0.8700	0.8700	0.7500	0.8200	+2.500%	15	528	+34.146%
2026-01-13	0.8200	0.8500	0.7500	0.8000	0.000%	29	521	+37.500%
2026-01-12	0.6500	0.8000	0.6500	0.8000	-2.439%	25	518	+37.500%
2026-01-09	0.8200	0.8700	0.7000	0.8200	+2.500%	21	513	+34.146%
2026-01-08	0.7500	0.8200	0.7500	0.8000	-2.439%	24	500	+37.500%
2026-01-07	0.7500	0.8500	0.6800	0.8200	+9.333%	12	481	+34.146%
2026-01-06	0.7800	0.8000	0.7500	0.7500	-6.250%	10	479	+46.667%
2026-01-05	0.8200	0.9000	0.7800	0.8000	-11.111%	18	491	+37.500%
2025-12-31	0.9000	0.9000	0.9000	0.9000	-2.174%	2	491	+22.222%
2025-12-30	0.9000	0.9200	0.9000	0.9200	+5.747%	46	491	+19.565%
2025-12-29	0.9000	0.9200	0.8700	0.8700	-3.333%	13	449	+26.437%
2025-12-26	0.9000	0.9200	0.9000	0.9000	0.000%	15	436	+22.222%
2025-12-24	0.9000	0.9400	0.9000	0.9000	0.000%	10	418	+22.222%
2025-12-23	0.9000	0.9200	0.9000	0.9000	+5.882%	4	418	+22.222%
2025-12-22	0.8500	0.8500	0.8500	0.8500	+6.250%	22	414	+29.412%
2025-12-19	0.8500	0.8700	0.7700	0.8000	+1.266%	15	402	+37.500%
2025-12-18	0.8000	0.8500	0.7900	0.7900	-2.469%	56	392	+39.241%
2025-12-17	0.9000	1.0200	0.8100	0.8100	+52.830%	4	387	+35.802%
2025-12-16	0.5300	0.5300	0.5300	0.5300	0.000%	17	384	+107.547%
2025-12-15	0.5500	0.5500	0.4800	0.5300	+10.417%	27	393	+107.547%
2025-12-10	0.5000	0.5000	0.4800	0.4800	-4.000%	40	417	+129.167%
2025-12-09	0.5000	0.5000	0.5000	0.5000	-33.333%	26	446	+120.000%
2025-12-08	0.7500	0.7500	0.7500	0.7500	0.000%	3	471	+46.667%
2025-12-05	0.7500	0.7500	0.7500	0.7500	0.000%	1	468	+46.667%
2025-12-02	0.7500	0.7500	0.7500	0.7500	+74.419%	2	467	+46.667%
2025-11-26	0.5000	0.5000	0.4300	0.4300	-18.868%	30	494	+155.814%
2025-11-25	0.5300	0.5300	0.5000	0.5300	-29.333%	40	494	+107.547%
2025-11-21	0.7500	0.7500	0.7500	0.7500	0.000%	1	529	+46.667%
2025-11-19	0.7500	0.7500	0.7500	0.7500	+7.143%	4	528	+46.667%
2025-11-18	0.7000	0.7000	0.7000	0.7000	+55.556%	2	524	+57.143%
2025-11-14	0.4500	0.4500	0.4500	0.4500	-35.714%	1	522	+144.444%
2025-11-07	0.7000	0.7000	0.7000	0.7000	0.000%	2	523	+57.143%
2025-11-06	0.7000	0.7000	0.7000	0.7000	0.000%	7	521	+57.143%
2025-11-05	0.7000	0.7000	0.7000	0.7000	0.000%	10	514	+57.143%
2025-11-04	0.7000	0.7000	0.7000	0.7000	0.000%	10	504	+57.143%
2025-11-03	0.7000	0.7000	0.7000	0.7000	-6.667%	16	478	+57.143%
2025-10-31	0.7500	0.7500	0.7500	0.7500	+7.143%	2	478	+46.667%
2025-10-30	0.5000	0.7000	0.5000	0.7000	+7.692%	5	476	+57.143%
2025-10-29	0.6500	0.6500	0.6500	0.6500	0.000%	4	473	+69.231%
2025-10-28	0.6500	0.6500	0.6500	0.6500	+8.333%	9	469	+69.231%
2025-10-27	0.4500	0.6000	0.4500	0.6000	-7.692%	11	468	+83.333%
2025-10-24	0.5000	0.6500	0.4500	0.6500	+30.000%	11	468	+69.231%
2025-10-23	0.5000	0.5000	0.5000	0.5000	-26.471%	1	470	+120.000%
2025-10-22	0.6800	0.6800	0.6800	0.6800	0.000%	1	470	+61.765%
2025-10-21	0.5500	0.6800	0.5500	0.6800	0.000%	7	469	+61.765%
2025-10-20	0.6800	0.7100	0.6800	0.6800	-2.857%	17	464	+61.765%
2025-10-17	0.6800	0.7000	0.6800	0.7000	+7.692%	8	447	+57.143%
2025-10-16	0.6500	0.6500	0.6500	0.6500	0.000%	19	439	+69.231%
2025-10-15	0.6500	0.6500	0.4500	0.6500	0.000%	8	428	+69.231%
2025-10-14	0.6500	0.6500	0.6500	0.6500	0.000%	13	422	+69.231%
2025-10-13	0.6500	0.6500	0.5000	0.6500	+8.333%	16	409	+69.231%
2025-10-10	0.5700	0.6300	0.5700	0.6000	+1.695%	10	395	+83.333%
2025-10-09	0.5700	0.5900	0.4500	0.5900	+11.321%	17	387	+86.441%
2025-10-08	0.4500	0.5300	0.4500	0.5300	0.000%	9	378	+107.547%
2025-10-07	0.5000	0.5500	0.4500	0.5300	-8.621%	6	382	+107.547%
2025-10-06	0.6000	0.6000	0.5000	0.5800	-3.333%	15	382	+89.655%
2025-10-03	0.6000	0.6000	0.6000	0.6000	0.000%	1	371	+83.333%
2025-10-02	0.6300	0.6300	0.6000	0.6000	-4.762%	73	370	+83.333%
2025-10-01	0.6000	0.6500	0.6000	0.6300	+5.000%	12	396	+74.603%
2025-09-30	0.6000	0.6000	0.6000	0.6000	+5.263%	16	384	+83.333%
2025-09-29	0.5000	0.5800	0.5000	0.5700	+9.615%	4	373	+92.982%
2025-09-26	0.6000	0.6000	0.5200	0.5200	-13.333%	23	373	+111.538%
2025-09-25	0.6000	0.6000	0.6000	0.6000	+5.263%	2	350	+83.333%
2025-09-24	0.5700	0.5800	0.5500	0.5700	0.000%	22	348	+92.982%
2025-09-23	0.5700	0.5700	0.5500	0.5700	0.000%	8	330	+92.982%
2025-09-22	0.5700	0.5700	0.5700	0.5700	-9.524%	2	324	+92.982%
2025-09-19	0.5700	0.6300	0.5700	0.6300	+10.526%	59	322	+74.603%
2025-09-18	0.5500	0.5700	0.5500	0.5700	0.000%	11	300	+92.982%
2025-09-17	0.5500	0.5700	0.5500	0.5700	0.000%	16	291	+92.982%
2025-09-16	0.5700	0.5700	0.5700	0.5700	0.000%	15	276	+92.982%
2025-09-15	0.6300	0.6300	0.5500	0.5700	-1.724%	12	262	+92.982%
2025-09-12	0.5500	0.5800	0.5500	0.5800	+5.455%	15	252	+89.655%
2025-09-11	0.5500	0.5500	0.5500	0.5500	0.000%	3	241	+100.000%
2025-09-10	0.6300	0.6300	0.5500	0.5500	-12.698%	5	238	+100.000%
2025-09-09	0.6300	0.6300	0.6300	0.6300	-10.000%	5	235	+74.603%
2025-09-08	0.7000	0.8000	0.7000	0.7000	-19.540%	9	230	+57.143%
2025-09-05	0.8200	0.8700	0.8200	0.8700	+2.353%	33	221	+26.437%
2025-09-04	0.8500	0.8500	0.8500	0.8500	-5.556%	1	189	+29.412%
2025-09-03	0.8500	0.9000	0.8500	0.9000	-3.226%	8	188	+22.222%
2025-09-02	0.9300	0.9300	0.9300	0.9300	0.000%	2	180	+18.280%
2025-08-29	0.9300	0.9300	0.9300	0.9300	-5.102%	1	177	+18.280%
2025-08-28	1.0000	1.0000	0.9700	0.9800	+10.112%	11	177	+12.245%
2025-08-27	1.0500	1.0500	0.8900	0.8900	-12.745%	32	166	+23.596%
2025-08-26	1.0500	1.0500	1.0200	1.0200	-2.857%	13	154	+7.843%
2025-08-25	1.0500	1.0500	1.0500	1.0500	-1.869%	1	141	+4.762%
2025-08-21	1.0700	1.0700	1.0700	1.0700	-2.727%	2	140	+2.804%
2025-08-20	1.1000	1.1000	1.0700	1.1000	+2.804%	4	138	0.000%
2025-08-19	1.0500	1.1000	1.0500	1.0700	+11.458%	9	134	+2.804%
2025-08-15	1.0100	1.0500	0.8000	0.9600	-5.882%	40	125	+14.583%
2025-08-14	1.0200	1.0200	1.0200	1.0200	-2.857%	1	107	+7.843%
2025-08-13	1.0500	1.0500	1.0500	1.0500	-8.696%	1	106	+4.762%
2025-08-08	1.1500	1.1500	1.1500	1.1500	+15.000%	2	105	-4.348%
2025-08-07	1.0100	1.0100	1.0000	1.0000	-22.481%	4	103	+10.000%
2025-06-24	1.2900	1.2900	1.2900	1.2900	+8.403%	10	99	-14.729%
2025-06-18	1.1900	1.1900	1.1900	1.1900	-0.833%	20	69	-7.563%
2025-06-17	1.1000	1.2000	1.1000	1.2000	+14.286%	21	69	-8.333%
2025-06-12	1.0500	1.0500	1.0500	1.0500	0.000%	2	48	+4.762%
2025-06-11	0.8500	1.1000	0.8500	1.0500	+7.143%	20	48	+4.762%
2025-06-09	0.8000	0.9800	0.8000	0.9800	+24.051%	3	28	+12.245%
2025-05-28	0.8000	0.8000	0.7900	0.7900	+5.333%	4	25	+39.241%
2025-04-14	0.7500	0.7500	0.7500	0.7500	-40.000%	1	21	+46.667%
2024-12-13	1.2500	1.2500	1.2500	1.2500	0.000%	40	20	-12.000%