Dark

POET20270115P10
POET Jan 15 2027 10.00 Put (POET270115P00010000)
option OPRA

EOD

Aug 13, 2026

2.65-11.667%(-0.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.7800	2.7800	2.6500	2.6500	-11.667%	3	3,221	0.000%
2026-08-12	3.1000	3.1000	2.9900	3.0000	-3.226%	17	3,221	-11.667%
2026-08-11	3.2200	3.2300	3.1000	3.1000	-4.025%	408	3,223	-14.516%
2026-08-10	3.0000	3.2300	2.9600	3.2300	+0.937%	22	2,998	-17.957%
2026-08-07	3.1500	3.2000	3.1500	3.2000	-3.030%	30	3,017	-17.188%
2026-08-06	3.2000	3.3000	3.1000	3.3000	-2.941%	7	3,008	-19.697%
2026-08-05	3.3800	3.4000	3.3800	3.4000	+2.102%	4	3,007	-22.059%
2026-08-04	3.4400	3.4500	3.3300	3.3300	-15.696%	65	3,008	-20.420%
2026-08-03	4.0000	4.0000	3.9500	3.9500	-2.469%	99	3,008	-32.911%
2026-07-31	4.0500	4.0500	4.0500	4.0500	0.000%	2	2,957	-34.568%
2026-07-30	4.1000	4.1000	4.0500	4.0500	-6.250%	203	2,959	-34.568%
2026-07-29	4.2000	4.3500	4.2000	4.3200	-0.690%	72	2,961	-38.657%
2026-07-28	4.4500	4.4500	4.3500	4.3500	+4.819%	21	2,960	-39.080%
2026-07-27	4.2400	4.2500	4.1500	4.1500	0.000%	11	2,956	-36.145%
2026-07-24	4.1500	4.1500	4.1500	4.1500	+7.513%	1	2,965	-36.145%
2026-07-23	3.9000	3.9000	3.8600	3.8600	-0.258%	6	2,965	-31.347%
2026-07-22	3.6500	3.8700	3.6500	3.8700	+6.027%	59	2,966	-31.525%
2026-07-21	3.6500	3.6500	3.6500	3.6500	-8.750%	7	2,967	-27.397%
2026-07-20	4.0000	4.0000	4.0000	4.0000	-1.235%	40	2,967	-33.750%
2026-07-17	4.1100	4.1700	3.9500	4.0500	+2.015%	86	2,967	-34.568%
2026-07-16	3.8500	3.9700	3.8500	3.9700	+8.767%	11	3,047	-33.249%
2026-07-15	3.6000	3.6500	3.4400	3.6500	+1.389%	26	3,056	-27.397%
2026-07-14	3.6500	3.6500	3.6000	3.6000	-4.000%	6	3,080	-26.389%
2026-07-13	3.7000	3.7500	3.7000	3.7500	+4.167%	5	3,083	-29.333%
2026-07-10	3.6500	3.6500	3.6000	3.6000	+2.857%	12	3,083	-26.389%
2026-07-09	3.5000	3.5000	3.5000	3.5000	-6.667%	9	3,083	-24.286%
2026-07-08	3.7500	3.7500	3.7500	3.7500	+0.536%	10	3,083	-29.333%
2026-07-07	3.6500	3.7300	3.6500	3.7300	+8.116%	23	3,073	-28.954%
2026-07-06	3.4500	3.4500	3.4500	3.4500	-4.167%	18	3,073	-23.188%
2026-07-02	3.3900	3.6400	3.3900	3.6000	+12.500%	6	3,074	-26.389%
2026-07-01	3.2000	3.2000	3.2000	3.2000	0.000%	1	3,074	-17.188%
2026-06-30	3.3200	3.3200	3.2000	3.2000	0.000%	22	3,074	-17.188%
2026-06-29	3.4500	3.6100	3.2000	3.2000	-6.706%	66	3,096	-17.188%
2026-06-26	3.4000	3.4300	3.4000	3.4300	+2.388%	7	3,094	-22.741%
2026-06-25	3.3000	3.3500	3.3000	3.3500	+1.515%	11	3,093	-20.896%
2026-06-24	3.1000	3.3000	3.1000	3.3000	+6.452%	13	3,083	-19.697%
2026-06-23	3.3000	3.3000	3.0000	3.1000	+14.391%	12	3,072	-14.516%
2026-06-22	2.9000	2.9000	2.7100	2.7100	-6.228%	19	3,066	-2.214%
2026-06-18	2.8400	2.9200	2.8400	2.8900	+3.584%	71	2,895	-8.304%
2026-06-17	2.7700	2.9100	2.7700	2.7900	-2.787%	496	2,895	-5.018%
2026-06-16	2.7200	2.8700	2.7100	2.8700	+14.800%	955	2,895	-7.666%
2026-06-15	2.6800	2.6900	2.4500	2.5000	-15.541%	908	2,919	+6.000%
2026-06-12	2.8800	2.9600	2.8100	2.9600	-4.516%	26	2,919	-10.473%
2026-06-11	3.1000	3.1000	3.1000	3.1000	-3.125%	20	2,919	-14.516%
2026-06-10	3.2300	3.2300	3.1100	3.2000	-5.882%	17	2,901	-17.188%
2026-06-09	2.9000	3.4500	2.9000	3.4000	+16.041%	82	2,888	-22.059%
2026-06-08	3.0000	3.0000	2.7700	2.9300	+1.384%	1,024	2,902	-9.556%
2026-06-05	2.7000	2.9700	2.7000	2.8900	+26.201%	998	2,675	-8.304%
2026-06-04	2.5900	2.6300	2.2900	2.2900	-4.979%	1,049	2,273	+15.721%
2026-06-03	2.6100	2.7000	2.4100	2.4100	-8.712%	18	1,837	+9.959%
2026-06-02	2.5900	2.7100	2.3500	2.6400	-2.583%	38	1,833	+0.379%
2026-06-01	3.0000	3.0000	2.6600	2.7100	-6.228%	13	1,832	-2.214%
2026-05-29	2.8500	2.9200	2.8500	2.8900	+2.120%	20	1,823	-8.304%
2026-05-28	2.6500	2.8400	2.6400	2.8300	+0.355%	19	1,820	-6.360%
2026-05-27	2.7400	2.8200	2.7400	2.8200	+5.224%	4	1,818	-6.028%
2026-05-26	2.5500	2.6800	2.5000	2.6800	+3.475%	451	1,817	-1.119%
2026-05-22	2.4800	2.5900	2.4800	2.5900	+0.388%	3	1,385	+2.317%
2026-05-21	2.6300	2.6300	2.5800	2.5800	-4.444%	27	1,386	+2.713%
2026-05-20	2.8000	2.8200	2.7000	2.7000	-13.183%	21	1,386	-1.852%
2026-05-19	2.9000	3.1700	2.9000	3.1100	+13.919%	17	1,382	-14.791%
2026-05-18	2.3000	2.8200	2.3000	2.7300	+15.190%	180	1,382	-2.930%
2026-05-15	2.1700	2.3700	2.1000	2.3700	+20.305%	99	1,382	+11.814%
2026-05-14	1.9800	2.4100	1.9700	1.9700	-29.643%	168	1,371	+34.518%
2026-05-13	2.6100	2.8000	2.6100	2.8000	+2.941%	23	1,266	-5.357%
2026-05-12	2.6600	2.7500	2.5500	2.7200	0.000%	32	1,266	-2.574%
2026-05-11	3.1000	3.1000	2.7200	2.7200	-17.325%	92	1,266	-2.574%
2026-05-08	3.3200	3.4000	3.2900	3.2900	-9.116%	191	1,236	-19.453%
2026-05-07	3.6200	3.6200	3.6200	3.6200	+0.556%	1	1,096	-26.796%
2026-05-06	3.7300	3.8000	3.6000	3.6000	-11.765%	22	1,095	-26.389%
2026-05-05	4.4000	4.4000	4.0000	4.0800	-9.333%	14	1,085	-35.049%
2026-05-04	4.4100	4.5000	4.4100	4.5000	0.000%	46	1,076	-41.111%
2026-05-01	4.6200	4.6200	4.5000	4.5000	-1.099%	69	1,135	-41.111%
2026-04-30	4.5500	4.5500	4.5500	4.5500	-6.186%	1	1,135	-41.758%
2026-04-29	4.5000	4.9000	4.4400	4.8500	+21.250%	22	1,135	-45.361%
2026-04-28	4.0000	4.1500	3.6500	4.0000	+0.251%	267	1,133	-33.750%
2026-04-27	3.2000	4.1000	3.2000	3.9900	+93.689%	386	1,109	-33.584%
2026-04-24	2.0200	2.3500	2.0000	2.0600	-23.985%	193	937	+28.641%
2026-04-23	2.6500	2.8400	2.6000	2.7100	+9.717%	41	920	-2.214%
2026-04-22	2.3800	2.8000	2.3400	2.4700	-13.636%	359	896	+7.287%
2026-04-21	2.8000	2.9800	2.8000	2.8600	-18.286%	94	661	-7.343%
2026-04-20	3.3300	3.5500	3.3300	3.5000	-11.392%	19	661	-24.286%
2026-04-17	3.9500	3.9500	3.9500	3.9500	-1.250%	26	656	-32.911%
2026-04-16	4.0000	4.0000	4.0000	4.0000	-2.676%	1	630	-33.750%
2026-04-14	4.1100	4.1100	4.1100	4.1100	+5.928%	10	629	-35.523%
2026-04-13	3.8500	3.9000	3.8500	3.8800	-13.778%	6	619	-31.701%
2026-04-10	4.5000	4.5000	4.5000	4.5000	0.000%	1	618	-41.111%
2026-04-09	4.7000	4.7000	4.5000	4.5000	-7.216%	2	618	-41.111%
2026-04-07	4.9000	4.9000	4.8500	4.8500	+3.191%	51	618	-45.361%
2026-04-01	4.7000	4.7000	4.7000	4.7000	-14.545%	1	569	-43.617%
2026-03-30	5.4900	5.5000	5.4900	5.5000	+1.852%	20	568	-51.818%
2026-03-27	5.3000	5.4000	5.3000	5.4000	+6.299%	3	581	-50.926%
2026-03-26	5.0000	5.0800	5.0000	5.0800	+6.276%	3	580	-47.835%
2026-03-25	4.7800	4.7800	4.7800	4.7800	-2.449%	1	577	-44.561%
2026-03-24	4.9000	4.9000	4.9000	4.9000	-13.274%	1	577	-45.918%
2026-03-20	4.8500	5.6500	4.8500	5.6500	+15.071%	3	576	-53.097%
2026-03-19	4.9100	4.9100	4.9100	4.9100	+3.586%	1	576	-46.029%
2026-03-18	4.6000	4.7400	4.6000	4.7400	+10.233%	3	575	-44.093%
2026-03-16	4.3000	4.3000	4.3000	4.3000	-2.494%	1	576	-38.372%
2026-03-13	4.7000	4.7000	4.4100	4.4100	+13.077%	16	576	-39.909%
2026-03-12	3.9500	4.0500	3.7800	3.9000	-7.801%	221	561	-32.051%
2026-03-11	4.2300	4.2300	4.2300	4.2300	-3.864%	1	401	-37.352%
2026-03-10	4.4000	4.4000	4.4000	4.4000	-9.278%	4	400	-39.773%
2026-03-09	4.9400	4.9400	4.8500	4.8500	+9.481%	6	400	-45.361%
2026-03-04	4.4300	4.4300	4.4300	4.4300	+1.606%	2	394	-40.181%
2026-03-03	4.4500	4.5500	4.3600	4.3600	-17.424%	6	393	-39.220%
2026-02-19	5.2800	5.2800	5.2800	5.2800	+0.190%	7	390	-49.811%
2026-02-13	5.2700	5.2700	5.2700	5.2700	-1.862%	2	383	-49.715%
2026-02-06	5.3700	5.3700	5.3700	5.3700	+3.269%	1	383	-50.652%
2026-02-04	5.2000	5.2000	5.2000	5.2000	+1.961%	1	383	-49.038%
2026-02-02	5.1000	5.1000	5.1000	5.1000	0.000%	20	383	-48.039%
2026-01-29	5.1000	5.1000	5.1000	5.1000	+7.143%	1	366	-48.039%
2026-01-28	4.7600	4.7600	4.7600	4.7600	+2.366%	10	366	-44.328%
2026-01-27	4.6000	4.6500	4.6000	4.6500	+1.974%	2	366	-43.011%
2026-01-26	4.5600	4.5600	4.5600	4.5600	+2.472%	1	366	-41.886%
2026-01-23	4.4000	4.4500	4.4000	4.4500	+4.706%	14	367	-40.449%
2026-01-22	4.2500	4.2800	4.2500	4.2500	+2.410%	20	353	-37.647%
2026-01-21	3.8000	4.1500	3.8000	4.1500	+10.963%	4	337	-36.145%
2026-01-20	3.5000	3.7400	3.5000	3.7400	-6.500%	42	334	-29.144%
2026-01-16	4.0000	4.0000	4.0000	4.0000	+6.667%	1	326	-33.750%
2026-01-15	3.9000	3.9000	3.7500	3.7500	-8.759%	3	326	-29.333%
2026-01-14	4.0000	4.1900	4.0000	4.1100	-4.419%	3	323	-35.523%
2026-01-12	4.4000	4.4000	4.3000	4.3000	-1.602%	56	322	-38.372%
2026-01-02	4.3700	4.3700	4.3700	4.3700	-5.000%	10	266	-39.359%
2025-12-30	4.6000	4.6000	4.6000	4.6000	+2.450%	1	256	-42.391%
2025-12-29	4.4000	4.4900	4.4000	4.4900	+2.045%	4	256	-40.980%
2025-12-24	4.5700	4.6000	4.4000	4.4000	+4.762%	10	255	-39.773%
2025-12-22	4.3000	4.3000	4.1000	4.2000	-15.832%	51	255	-36.905%
2025-12-15	4.9900	4.9900	4.9900	4.9900	+13.409%	1	256	-46.894%
2025-12-11	4.5000	4.6000	4.4000	4.4000	-2.222%	8	256	-39.773%
2025-12-10	4.5000	4.6000	4.4000	4.5000	-8.163%	71	256	-41.111%
2025-12-09	4.9000	4.9000	4.9000	4.9000	-5.588%	126	224	-45.918%
2025-12-05	5.1000	5.2200	5.1000	5.1900	-5.636%	119	243	-48.940%
2025-12-03	5.7600	5.7600	5.5000	5.5000	-9.688%	3	362	-51.818%
2025-11-26	6.1000	6.1500	6.0800	6.0900	-4.695%	19	362	-56.486%
2025-11-24	6.3000	6.4000	6.3000	6.3900	-2.443%	48	362	-58.529%
2025-11-21	6.3000	6.5500	6.3000	6.5500	+0.769%	11	362	-59.542%
2025-11-18	6.6000	6.6000	6.5000	6.5000	0.000%	6	352	-59.231%
2025-11-17	6.5000	6.5000	6.5000	6.5000	+2.362%	1	347	-59.231%
2025-11-14	6.3500	6.3500	6.3500	6.3500	+0.794%	10	347	-58.268%
2025-11-13	6.3000	6.3000	6.3000	6.3000	0.000%	2	337	-57.937%
2025-11-12	6.2000	6.3000	6.2000	6.3000	+1.613%	24	336	-57.937%
2025-11-11	6.2000	6.2000	6.2000	6.2000	+5.085%	3	321	-57.258%
2025-11-10	5.9000	5.9000	5.9000	5.9000	0.000%	1	321	-55.085%
2025-11-05	5.8000	5.9400	5.8000	5.9000	+4.425%	16	320	-55.085%
2025-10-31	5.6500	5.6500	5.6500	5.6500	-2.586%	1	308	-53.097%
2025-10-30	5.8000	5.8000	5.8000	5.8000	+0.870%	7	307	-54.310%
2025-10-29	5.6000	5.7500	5.5500	5.7500	+4.545%	16	300	-53.913%
2025-10-28	5.6500	5.6500	5.5000	5.5000	+8.696%	4	289	-51.818%
2025-10-24	5.0600	5.0600	5.0600	5.0600	-6.296%	5	285	-47.628%
2025-10-23	5.2500	5.4000	5.2500	5.4000	+8.000%	4	285	-50.926%
2025-10-22	5.0000	5.0000	5.0000	5.0000	-9.910%	1	281	-47.000%
2025-10-20	5.4000	5.5500	5.4000	5.5500	+1.835%	31	280	-52.252%
2025-10-17	5.4000	5.5000	5.4000	5.4500	+3.810%	14	254	-51.376%
2025-10-16	5.1000	5.2500	5.1000	5.2500	-0.943%	5	244	-49.524%
2025-10-15	4.8500	5.3000	4.5000	5.3000	+13.978%	59	243	-50.000%
2025-10-14	4.6600	5.4500	4.6000	4.6500	-5.102%	16	220	-43.011%
2025-10-13	4.6500	4.9000	4.6500	4.9000	-3.922%	6	216	-45.918%
2025-10-10	4.9500	5.1000	4.9300	5.1000	+10.870%	4	211	-48.039%
2025-10-09	4.4000	4.7000	4.3100	4.6000	-0.217%	37	212	-42.391%
2025-10-08	4.3500	4.7500	4.3500	4.6100	-6.869%	29	191	-42.516%
2025-10-07	4.9500	4.9500	4.9500	4.9500	-4.808%	20	183	-46.465%
2025-10-02	5.3000	5.3000	5.2000	5.2000	-5.455%	9	183	-49.038%
2025-10-01	5.7000	5.7000	5.5000	5.5000	-5.172%	14	174	-51.818%
2025-09-30	5.6000	5.8000	5.6000	5.8000	+1.754%	5	160	-54.310%
2025-09-29	5.6000	5.7000	5.6000	5.7000	+7.547%	12	155	-53.509%
2025-09-24	5.3000	5.3000	5.3000	5.3000	-11.667%	3	143	-50.000%
2025-09-22	5.9300	6.0000	5.9300	6.0000	+1.695%	31	140	-55.833%
2025-09-18	5.9000	5.9000	5.9000	5.9000	-1.667%	2	109	-55.085%
2025-09-17	6.0000	6.0000	6.0000	6.0000	+3.448%	3	107	-55.833%
2025-09-10	5.8000	5.8000	5.8000	5.8000	-1.695%	1	104	-54.310%
2025-09-09	5.9000	5.9000	5.9000	5.9000	0.000%	6	103	-55.085%
2025-09-08	5.9000	5.9000	5.9000	5.9000	-1.667%	6	97	-55.085%
2025-09-04	6.0000	6.0000	6.0000	6.0000	0.000%	1	91	-55.833%
2025-09-03	6.0000	6.0000	6.0000	6.0000	0.000%	2	90	-55.833%
2025-09-02	6.0000	6.0000	6.0000	6.0000	-3.226%	5	88	-55.833%
2025-08-20	6.2000	6.2000	6.2000	6.2000	-0.161%	80	83	-57.258%
2025-08-19	6.2000	6.2100	6.2000	6.2100	+0.161%	20	85	-57.327%
2025-08-18	6.2000	6.2000	6.2000	6.2000	+3.333%	51	65	-57.258%
2025-08-07	6.0000	6.0000	6.0000	6.0000	+3.448%	10	14	-55.833%
2025-07-30	5.8000	5.8000	5.8000	5.8000	+9.434%	1	6	-54.310%
2025-07-16	5.3000	5.3000	5.3000	5.3000	-24.929%	10	6	-50.000%
2025-04-21	7.0800	7.1400	7.0600	7.0600	0.000%	13	16	-62.465%
2025-04-10	7.0600	7.0600	7.0600	7.0600	+2.616%	3	27	-62.465%
2025-04-01	6.8900	6.8900	6.8700	6.8800	+0.146%	5	24	-61.483%
2025-03-31	6.8900	6.9000	6.8700	6.8700	-3.239%	5	22	-61.426%
2025-03-03	7.1000	7.1000	7.1000	7.1000	+11.285%	15	17	-62.676%
2025-02-19	6.3800	6.3800	6.3800	6.3800	-6.176%	2	27	-58.464%
2025-01-10	6.8000	6.8000	6.8000	6.8000	+15.254%	20	27	-61.029%
2024-12-30	5.9000	5.9000	5.9000	5.9000	+1.724%	7	17	-55.085%
2024-12-26	5.8000	5.8000	5.8000	5.8000	0.000%	10	10	-54.310%

.dark-mode .n0n3Tq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n0n3Tq{ color: #333333; background-color: white; border: 2px solid #333333; }POET20270115P10POET Jan 15 2027 10.00 Put (POET270115P00010000)option OPRA

POET20270115P10
POET Jan 15 2027 10.00 Put (POET270115P00010000)
option OPRA