Dark

POET20270115P3
POET Jan 15 2027 3.00 Put (POET270115P00003000)
option OPRA

EOD

Jun 26, 2026

0.2100+5.000%(+0.0100)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.2100	0.2100	0.2100	0.2100	+5.000%	50	1,761	0.000%
2026-06-25	0.2000	0.2000	0.2000	0.2000	0.000%	100	1,711	+5.000%
2026-06-24	0.2000	0.2000	0.2000	0.2000	+5.263%	100	1,611	+5.000%
2026-06-23	0.1900	0.1900	0.1900	0.1900	0.000%	50	1,511	+10.526%
2026-06-11	0.1900	0.1900	0.1900	0.1900	-9.524%	1	1,461	+10.526%
2026-06-09	0.1900	0.2200	0.1900	0.2100	+5.000%	250	1,461	0.000%
2026-06-08	0.2000	0.2000	0.2000	0.2000	+17.647%	50	1,275	+5.000%
2026-06-02	0.1700	0.1700	0.1700	0.1700	0.000%	35	1,275	+23.529%
2026-05-29	0.1700	0.1700	0.1700	0.1700	+13.333%	40	1,275	+23.529%
2026-05-14	0.1300	0.1600	0.1300	0.1500	-6.250%	61	1,240	+40.000%
2026-05-13	0.1700	0.1700	0.1600	0.1600	-30.435%	2	1,241	+31.250%
2026-05-08	0.2500	0.2500	0.2300	0.2300	-14.815%	5	1,241	-8.696%
2026-05-05	0.3000	0.3000	0.2700	0.2700	-22.857%	6	1,245	-22.222%
2026-05-04	0.3200	0.3800	0.3200	0.3500	+6.061%	12	1,239	-40.000%
2026-05-01	0.3500	0.3500	0.3300	0.3300	-10.811%	13	1,236	-36.364%
2026-04-30	0.3600	0.3800	0.3600	0.3700	+8.824%	11	1,236	-43.243%
2026-04-29	0.3900	0.4100	0.3400	0.3400	+30.769%	208	1,229	-38.235%
2026-04-28	0.2300	0.2900	0.2300	0.2600	+13.043%	207	1,228	-19.231%
2026-04-27	0.3000	0.3100	0.1000	0.2300	-32.353%	196	1,233	-8.696%
2026-04-24	0.3400	0.3400	0.3400	0.3400	+30.769%	10	1,246	-38.235%
2026-04-23	0.2500	0.2600	0.2500	0.2600	+30.000%	55	1,246	-19.231%
2026-04-22	0.2700	0.2700	0.1900	0.2000	+53.846%	25	1,295	+5.000%
2026-04-21	0.1300	0.1700	0.1300	0.1300	-40.909%	5	1,300	+61.538%
2026-04-20	0.2200	0.2200	0.2200	0.2200	-12.000%	31	1,300	-4.545%
2026-04-17	0.2500	0.2500	0.2500	0.2500	-10.714%	2	1,307	-16.000%
2026-04-16	0.2900	0.2900	0.2700	0.2800	0.000%	15	1,307	-25.000%
2026-04-15	0.2900	0.3000	0.2800	0.2800	-17.647%	25	1,307	-25.000%
2026-04-14	0.3100	0.3400	0.3000	0.3400	+21.429%	25	1,307	-38.235%
2026-04-13	0.2900	0.2900	0.2800	0.2800	+27.273%	3	1,302	-25.000%
2026-04-10	0.2100	0.2900	0.2100	0.2200	-37.143%	41	1,302	-4.545%
2026-04-09	0.3500	0.3500	0.3500	0.3500	+59.091%	26	1,267	-40.000%
2026-04-08	0.2200	0.2200	0.2200	0.2200	-29.032%	4	1,242	-4.545%
2026-04-06	0.3100	0.3100	0.3100	0.3100	-40.385%	1	1,242	-32.258%
2026-03-30	0.5200	0.5200	0.5200	0.5200	+8.333%	1	1,242	-59.615%
2026-03-27	0.4800	0.4800	0.4800	0.4800	+4.348%	4	1,242	-56.250%
2026-03-26	0.4600	0.4600	0.4600	0.4600	+4.545%	1	1,238	-54.348%
2026-03-23	0.4400	0.4400	0.4400	0.4400	-2.222%	1	1,238	-52.273%
2026-03-20	0.4200	0.4500	0.4200	0.4500	+32.353%	11	1,237	-53.333%
2026-03-11	0.3500	0.3500	0.3400	0.3400	-8.108%	59	1,237	-38.235%
2026-03-05	0.4000	0.4000	0.3700	0.3700	-7.500%	11	1,290	-43.243%
2026-03-04	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,279	-47.500%
2026-03-02	0.4000	0.4000	0.4000	0.4000	+5.263%	2	1,279	-47.500%
2026-02-25	0.3800	0.3800	0.3800	0.3800	-22.449%	1	1,281	-44.737%
2026-02-23	0.4900	0.4900	0.4900	0.4900	+8.889%	4	1,281	-57.143%
2026-02-20	0.4500	0.4500	0.4500	0.4500	-18.182%	3	1,277	-53.333%
2026-02-12	0.5500	0.5500	0.5500	0.5500	-3.509%	2	1,277	-61.818%
2026-02-06	0.6000	0.6000	0.5500	0.5700	+1.786%	18	1,277	-63.158%
2026-02-04	0.5700	0.5700	0.5600	0.5600	+12.000%	5	1,280	-62.500%
2026-01-29	0.5000	0.5000	0.5000	0.5000	+25.000%	1	1,285	-58.000%
2026-01-26	0.4000	0.4000	0.4000	0.4000	+14.286%	5	1,285	-47.500%
2026-01-23	0.3500	0.3500	0.3500	0.3500	-5.405%	56	1,285	-40.000%
2026-01-22	0.3700	0.3700	0.3700	0.3700	+27.586%	4	1,229	-43.243%
2026-01-20	0.2900	0.2900	0.2900	0.2900	-9.375%	50	1,229	-27.586%
2026-01-16	0.3200	0.3200	0.3200	0.3200	-20.000%	2	1,231	-34.375%
2026-01-14	0.4000	0.4000	0.4000	0.4000	+11.111%	2	1,231	-47.500%
2026-01-13	0.3600	0.3600	0.3600	0.3600	+12.500%	3	1,231	-41.667%
2026-01-12	0.3500	0.3500	0.3200	0.3200	-8.571%	3	1,234	-34.375%
2026-01-09	0.3500	0.3500	0.3500	0.3500	-2.778%	1	1,235	-40.000%
2026-01-07	0.3600	0.3600	0.3600	0.3600	0.000%	1	1,235	-41.667%
2026-01-05	0.3700	0.3700	0.3600	0.3600	-20.000%	82	1,236	-41.667%
2025-12-31	0.4500	0.4500	0.4500	0.4500	+4.651%	4	1,315	-53.333%
2025-12-29	0.4200	0.4300	0.4200	0.4300	+7.500%	2	1,315	-51.163%
2025-12-26	0.4000	0.4000	0.4000	0.4000	+11.111%	3	1,315	-47.500%
2025-12-24	0.3600	0.3900	0.3400	0.3600	+2.857%	6	1,311	-41.667%
2025-12-22	0.3500	0.3500	0.3500	0.3500	-22.222%	15	1,311	-40.000%
2025-12-18	0.4500	0.4500	0.4500	0.4500	0.000%	25	1,309	-53.333%
2025-12-16	0.5000	0.5000	0.4500	0.4500	+28.571%	13	1,324	-53.333%
2025-12-12	0.3500	0.3500	0.3500	0.3500	-18.605%	15	1,328	-40.000%
2025-12-10	0.4000	0.4300	0.4000	0.4300	-6.522%	7	1,313	-51.163%
2025-12-09	0.5000	0.5000	0.4600	0.4600	-11.538%	2	1,318	-54.348%
2025-12-08	0.5200	0.5200	0.5200	0.5200	-20.000%	11	1,318	-59.615%
2025-12-05	0.5700	0.6500	0.5700	0.6500	+18.182%	78	1,309	-67.692%
2025-12-04	0.5500	0.5500	0.5300	0.5500	+10.000%	22	1,310	-61.818%
2025-12-03	0.5000	0.5000	0.5000	0.5000	-35.065%	5	1,309	-58.000%
2025-12-01	0.7700	0.7700	0.7700	0.7700	-6.098%	1	1,314	-72.727%
2025-11-26	0.8000	0.9000	0.8000	0.8200	-3.529%	19	1,315	-74.390%
2025-11-25	0.8500	0.8500	0.8500	0.8500	-3.409%	5	1,315	-75.294%
2025-11-24	0.8900	0.8900	0.8800	0.8800	-12.000%	47	1,315	-76.136%
2025-11-21	1.0000	1.0000	1.0000	1.0000	+11.111%	5	1,315	-79.000%
2025-11-20	0.9000	0.9000	0.9000	0.9000	-5.263%	1	1,310	-76.667%
2025-11-18	1.0000	1.0000	0.9500	0.9500	-5.000%	1,290	1,310	-77.895%
2025-11-17	0.9500	1.0000	0.9400	1.0000	+33.333%	295	496	-79.000%
2025-11-14	0.7900	0.8300	0.7200	0.7500	-1.316%	200	395	-72.000%
2025-11-04	0.7600	0.7600	0.7400	0.7600	+1.333%	10	210	-72.368%
2025-10-29	0.7500	0.7500	0.7500	0.7500	+25.000%	3	206	-72.000%
2025-10-21	0.6000	0.6000	0.6000	0.6000	+42.857%	1	204	-65.000%
2025-10-09	0.4000	0.4200	0.4000	0.4200	-16.000%	2	203	-50.000%
2025-10-08	0.5000	0.5000	0.5000	0.5000	-23.077%	2	201	-58.000%
2025-10-07	0.5500	0.6500	0.5500	0.6500	+8.333%	6	206	-67.692%
2025-10-06	0.6000	0.6000	0.6000	0.6000	-7.692%	5	206	-65.000%
2025-09-29	0.6500	0.6500	0.6500	0.6500	+1.563%	1	201	-67.692%
2025-09-23	0.6300	0.6400	0.6300	0.6400	-4.478%	2	200	-67.188%
2025-09-05	0.6500	0.6700	0.6500	0.6700	+11.667%	15	200	-68.657%
2025-09-03	0.6000	0.6000	0.6000	0.6000	-7.692%	2	185	-65.000%
2025-09-02	0.6700	0.6700	0.6500	0.6500	-13.333%	2	185	-67.692%
2025-08-08	0.7300	0.7500	0.7300	0.7500	0.000%	2	184	-72.000%
2025-08-04	0.7500	0.7500	0.7500	0.7500	+10.294%	3	184	-72.000%
2025-07-31	0.6800	0.6800	0.6800	0.6800	-15.000%	1	187	-69.118%
2025-07-28	0.8000	0.8000	0.8000	0.8000	+8.108%	10	187	-73.750%
2025-07-25	0.7400	0.7400	0.7400	0.7400	-9.756%	5	177	-71.622%
2025-07-22	0.8200	0.8200	0.8200	0.8200	+9.333%	1	172	-74.390%
2025-07-21	0.7500	0.7500	0.7500	0.7500	+20.968%	1	171	-72.000%
2025-07-16	0.6200	0.6200	0.6200	0.6200	+3.333%	10	171	-66.129%
2025-07-15	0.6000	0.6000	0.6000	0.6000	0.000%	1	178	-65.000%
2025-06-27	0.6000	0.6000	0.6000	0.6000	-17.808%	10	178	-65.000%
2025-06-25	0.7200	0.7300	0.7200	0.7300	-15.116%	14	178	-71.233%
2025-06-24	0.8600	0.8600	0.8600	0.8600	+1.176%	1	175	-75.581%
2025-06-09	0.8500	0.8500	0.8500	0.8500	-4.494%	20	174	-75.294%
2025-06-03	0.9000	0.9000	0.8900	0.8900	+3.488%	20	173	-76.404%
2025-05-23	0.8500	0.8600	0.8200	0.8600	+7.500%	56	162	-75.581%
2025-05-22	0.8000	0.8000	0.8000	0.8000	-5.882%	1	162	-73.750%
2025-05-16	0.8500	0.8500	0.8500	0.8500	-10.526%	40	162	-75.294%
2025-05-02	0.9500	0.9500	0.9500	0.9500	-22.131%	40	142	-77.895%
2025-04-21	1.2400	1.3000	1.2200	1.2200	-2.400%	13	142	-82.787%
2025-04-11	1.2400	1.2500	1.2400	1.2500	-0.794%	66	155	-83.200%
2025-04-10	1.2600	1.2600	1.2600	1.2600	+20.000%	3	156	-83.333%
2025-04-02	1.0500	1.0500	1.0500	1.0500	-6.250%	3	153	-80.000%
2025-04-01	1.1400	1.1400	1.1200	1.1200	0.000%	5	152	-81.250%
2025-03-31	1.1400	1.1400	1.1200	1.1200	-2.609%	5	150	-81.250%
2025-03-21	1.1500	1.1500	1.1500	1.1500	-4.959%	20	145	-81.739%
2025-03-10	1.2100	1.2100	1.2100	1.2100	-6.923%	33	135	-82.645%
2025-03-04	1.3000	1.3000	1.3000	1.3000	+18.182%	10	92	-83.846%
2025-02-03	1.1000	1.1000	1.1000	1.1000	+7.843%	20	92	-80.909%
2025-01-23	1.0200	1.0200	1.0200	1.0200	-18.400%	1	72	-79.412%
2024-12-18	1.2500	1.2500	1.2500	1.2500	+4.167%	1	73	-83.200%
2024-12-12	1.2000	1.2000	1.2000	1.2000	-4.000%	1	74	-82.500%
2024-12-10	1.2500	1.2500	1.2500	1.2500	+4.167%	50	73	-83.200%
2024-12-09	1.2000	1.2200	1.2000	1.2000	-4.000%	5	77	-82.500%
2024-10-25	1.2500	1.3700	1.1500	1.2500	+20.192%	28	82	-83.200%
2024-10-24	1.0400	1.0400	1.0400	1.0400	-13.333%	1	72	-79.808%
2024-10-23	1.3000	1.5000	1.2000	1.2000	-28.144%	8	71	-82.500%
2024-10-16	1.4700	1.6700	1.4700	1.6700	+51.818%	8	65	-87.425%
2024-10-02	1.1000	1.1000	1.1000	1.1000	-26.667%	50	57	-80.909%
2024-10-01	1.5700	1.5700	1.5000	1.5000	-24.242%	100	100	-86.000%
2024-09-26	1.5500	2.2300	1.5500	1.9800	0.000%	7	7	-89.394%

.dark-mode .d0QS5K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d0QS5K{ color: #333333; background-color: white; border: 2px solid #333333; }POET20270115P3POET Jan 15 2027 3.00 Put (POET270115P00003000)option OPRA

POET20270115P3
POET Jan 15 2027 3.00 Put (POET270115P00003000)
option OPRA