Dark

POET20270115P4
POET Jan 15 2027 4.00 Put (POET270115P00004000)
option OPRA

EOD

Aug 13, 2026

0.2000-13.043%(-0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2100	0.2100	0.2000	0.2000	-13.043%	6	5,310	0.000%
2026-08-12	0.2500	0.2500	0.2300	0.2300	-17.857%	2	5,314	-13.043%
2026-08-11	0.2800	0.2800	0.2800	0.2800	-9.677%	1	5,314	-28.571%
2026-08-07	0.3100	0.3100	0.3100	0.3100	-3.125%	10	5,315	-35.484%
2026-08-06	0.3200	0.3200	0.3200	0.3200	0.000%	1	5,315	-37.500%
2026-08-04	0.3400	0.3800	0.3200	0.3200	-25.581%	5	5,315	-37.500%
2026-08-03	0.4000	0.4500	0.4000	0.4300	-4.444%	14	5,317	-53.488%
2026-07-31	0.4300	0.4500	0.4200	0.4500	-4.255%	4	5,314	-55.556%
2026-07-30	0.4700	0.4700	0.4700	0.4700	-20.339%	40	5,310	-57.447%
2026-07-29	0.5900	0.5900	0.5900	0.5900	+5.357%	1	5,310	-66.102%
2026-07-28	0.5500	0.5700	0.5500	0.5600	+7.692%	16	5,311	-64.286%
2026-07-27	0.5300	0.5300	0.5200	0.5200	0.000%	2	5,312	-61.538%
2026-07-20	0.4600	0.5200	0.4600	0.5200	0.000%	2	5,311	-61.538%
2026-07-17	0.5400	0.5400	0.5200	0.5200	+1.961%	12	5,309	-61.538%
2026-07-16	0.5100	0.5100	0.5000	0.5100	+18.605%	5	5,297	-60.784%
2026-07-15	0.4300	0.4300	0.4300	0.4300	-4.444%	1	5,297	-53.488%
2026-07-13	0.4500	0.4500	0.4500	0.4500	0.000%	2	5,297	-55.556%
2026-07-10	0.4500	0.4500	0.4500	0.4500	-2.174%	2	5,299	-55.556%
2026-07-08	0.4600	0.4600	0.4600	0.4600	+2.222%	1	5,299	-56.522%
2026-07-02	0.4700	0.4700	0.4500	0.4500	+12.500%	6	5,299	-55.556%
2026-07-01	0.4000	0.4000	0.4000	0.4000	-6.977%	1	5,299	-50.000%
2026-06-26	0.3800	0.4400	0.3800	0.4300	-4.444%	12	5,299	-53.488%
2026-06-25	0.4500	0.4500	0.4500	0.4500	+7.143%	2	5,308	-55.556%
2026-06-24	0.3500	0.4200	0.3500	0.4200	+23.529%	3	5,310	-52.381%
2026-06-22	0.3300	0.3400	0.3300	0.3400	+3.030%	250	5,311	-41.176%
2026-06-15	0.3300	0.3300	0.3300	0.3300	-15.385%	2	5,286	-39.394%
2026-06-11	0.4300	0.4300	0.3900	0.3900	-15.217%	3	5,286	-48.718%
2026-06-09	0.4600	0.4600	0.4600	0.4600	+17.949%	12	5,286	-56.522%
2026-06-08	0.3900	0.3900	0.3900	0.3900	+21.875%	1	5,298	-48.718%
2026-06-05	0.3200	0.3200	0.3200	0.3200	+6.667%	1	5,299	-37.500%
2026-06-04	0.3000	0.3000	0.3000	0.3000	0.000%	60	5,299	-33.333%
2026-06-03	0.3000	0.3000	0.3000	0.3000	-18.919%	10	5,299	-33.333%
2026-06-01	0.4000	0.4000	0.3700	0.3700	+5.714%	13	5,309	-45.946%
2026-05-29	0.3500	0.3500	0.3500	0.3500	0.000%	4	5,306	-42.857%
2026-05-26	0.3300	0.3500	0.3300	0.3500	0.000%	22	5,306	-42.857%
2026-05-20	0.3500	0.3500	0.3500	0.3500	-27.083%	25	5,326	-42.857%
2026-05-19	0.3500	0.4800	0.3500	0.4800	+20.000%	16	5,335	-58.333%
2026-05-18	0.2900	0.4000	0.2900	0.4000	+11.111%	16	5,335	-50.000%
2026-05-15	0.2500	0.3600	0.2500	0.3600	+20.000%	13	5,335	-44.444%
2026-05-14	0.2900	0.5000	0.2500	0.3000	-16.667%	62	5,328	-33.333%
2026-05-13	0.3600	0.3600	0.3600	0.3600	0.000%	1	5,306	-44.444%
2026-05-12	0.4100	0.4100	0.3600	0.3600	+20.000%	12	5,306	-44.444%
2026-05-11	0.3900	0.4700	0.3000	0.3000	-31.818%	75	5,306	-33.333%
2026-05-08	0.4900	0.5000	0.4200	0.4400	+33.333%	72	5,301	-54.545%
2026-05-06	0.5300	0.5300	0.3300	0.3300	-37.736%	11	5,326	-39.394%
2026-05-05	0.6300	0.6500	0.5300	0.5300	-20.896%	13	5,316	-62.264%
2026-05-04	0.7300	0.7300	0.6700	0.6700	-4.286%	270	5,319	-70.149%
2026-05-01	0.7000	0.7000	0.6300	0.7000	-5.405%	44	5,084	-71.429%
2026-04-30	0.7600	0.7700	0.7400	0.7400	-6.329%	9	5,084	-72.973%
2026-04-29	0.7500	0.8000	0.7100	0.7900	+51.923%	1,696	5,085	-74.684%
2026-04-28	0.5000	0.5400	0.4700	0.5200	0.000%	2,869	3,719	-61.538%
2026-04-27	0.4600	0.6200	0.4100	0.5200	+126.087%	126	1,541	-61.538%
2026-04-24	0.2300	0.2300	0.2300	0.2300	-34.286%	15	1,583	-13.043%
2026-04-23	0.3500	0.3500	0.3000	0.3500	+25.000%	16	1,583	-42.857%
2026-04-22	0.2800	0.3200	0.1000	0.2800	-15.152%	64	1,595	-28.571%
2026-04-21	0.3400	0.3400	0.3300	0.3300	-21.429%	7	1,621	-39.394%
2026-04-20	0.5500	0.5500	0.4000	0.4200	-17.647%	12	1,621	-52.381%
2026-04-17	0.5100	0.5100	0.5100	0.5100	-15.000%	2	1,626	-60.784%
2026-04-16	0.6000	0.6000	0.6000	0.6000	+3.448%	1	1,624	-66.667%
2026-04-15	0.5800	0.5800	0.5800	0.5800	-3.333%	2	1,625	-65.517%
2026-04-14	0.5500	0.6000	0.5500	0.6000	+20.000%	13	1,625	-66.667%
2026-04-13	0.5000	0.6200	0.5000	0.5000	-9.091%	8	1,634	-60.000%
2026-04-10	0.5400	0.6200	0.5400	0.5500	-15.385%	41	1,636	-63.636%
2026-04-09	0.6500	0.6500	0.6500	0.6500	+1.563%	25	1,595	-69.231%
2026-04-08	0.6400	0.6400	0.6400	0.6400	-12.329%	1	1,570	-68.750%
2026-04-07	0.7300	0.7300	0.7300	0.7300	+7.353%	100	1,571	-72.603%
2026-04-06	0.6800	0.6800	0.6800	0.6800	-2.857%	10	1,671	-70.588%
2026-04-02	0.7000	0.7000	0.7000	0.7000	-6.667%	10	1,691	-71.429%
2026-04-01	0.7600	0.7600	0.7500	0.7500	-11.765%	1,000	1,691	-73.333%
2026-03-31	0.8500	0.8500	0.8500	0.8500	-14.141%	1	740	-76.471%
2026-03-30	0.9300	0.9900	0.9300	0.9900	+6.452%	3	739	-79.798%
2026-03-27	0.9300	0.9300	0.9300	0.9300	+20.779%	10	740	-78.495%
2026-03-25	0.7800	0.7800	0.7700	0.7700	-7.229%	101	730	-74.026%
2026-03-20	0.8300	0.8300	0.8300	0.8300	+6.410%	100	730	-75.904%
2026-03-19	0.8000	0.8000	0.7500	0.7800	+1.299%	3	630	-74.359%
2026-03-18	0.7500	0.7700	0.7500	0.7700	+6.944%	2	627	-74.026%
2026-03-17	0.7200	0.7200	0.7200	0.7200	+7.463%	1	625	-72.222%
2026-03-16	0.6500	0.6700	0.6500	0.6700	+3.077%	3	625	-70.149%
2026-03-13	0.6500	0.6500	0.6500	0.6500	+20.370%	5	623	-69.231%
2026-03-12	0.5400	0.5400	0.5400	0.5400	-16.923%	1	618	-62.963%
2026-03-11	0.7100	0.7100	0.6500	0.6500	-5.797%	22	618	-69.231%
2026-03-10	0.7000	0.7000	0.6900	0.6900	-16.867%	11	640	-71.014%
2026-03-09	0.8400	0.8400	0.8000	0.8300	+3.750%	57	651	-75.904%
2026-03-06	0.8000	0.8000	0.8000	0.8000	+5.263%	52	639	-75.000%
2026-03-04	0.7200	0.7600	0.5900	0.7600	+8.571%	19	595	-73.684%
2026-03-03	0.7000	0.7000	0.7000	0.7000	-6.667%	1	579	-71.429%
2026-03-02	0.8100	0.8100	0.7400	0.7500	0.000%	30	579	-73.333%
2026-02-27	0.9100	0.9100	0.5000	0.7500	-1.316%	4	571	-73.333%
2026-02-26	0.7600	0.7600	0.7600	0.7600	-5.000%	1	568	-73.684%
2026-02-25	0.7800	0.8000	0.7700	0.8000	-2.439%	64	579	-75.000%
2026-02-24	0.9200	0.9200	0.8200	0.8200	-10.870%	4	579	-75.610%
2026-02-18	0.9200	0.9200	0.9200	0.9200	-8.911%	10	579	-78.261%
2026-02-17	0.9800	1.0100	0.9800	1.0100	+12.222%	5	572	-80.198%
2026-02-09	0.9000	0.9000	0.9000	0.9000	-9.091%	10	567	-77.778%
2026-02-06	0.9900	0.9900	0.9900	0.9900	-3.883%	10	577	-79.798%
2026-02-05	1.0100	1.0300	1.0100	1.0300	+6.186%	30	567	-80.583%
2026-02-04	0.9700	0.9700	0.9700	0.9700	+4.301%	20	537	-79.381%
2026-02-02	0.9300	0.9300	0.9300	0.9300	+3.333%	3	517	-78.495%
2026-01-30	0.9000	0.9000	0.9000	0.9000	+5.882%	1	517	-77.778%
2026-01-29	0.8500	0.8500	0.8500	0.8500	+4.938%	7	517	-76.471%
2026-01-28	0.7400	0.8100	0.7400	0.8100	+6.579%	3	511	-75.309%
2026-01-27	0.7600	0.7600	0.7600	0.7600	+1.333%	5	508	-73.684%
2026-01-26	0.7200	0.7500	0.7200	0.7500	+10.294%	3	511	-73.333%
2026-01-22	0.7300	0.7300	0.6100	0.6800	+36.000%	92	508	-70.588%
2026-01-21	0.5000	0.5000	0.5000	0.5000	-12.281%	1	460	-60.000%
2026-01-20	0.5700	0.5700	0.5700	0.5700	-1.724%	1	459	-64.912%
2026-01-16	0.5800	0.5800	0.5800	0.5800	-3.333%	1	461	-65.517%
2026-01-15	0.6200	0.6200	0.6000	0.6000	+3.448%	3	461	-66.667%
2026-01-07	0.5800	0.5800	0.5800	0.5800	-15.942%	100	459	-65.517%
2026-01-05	0.6500	0.6900	0.6500	0.6900	-14.815%	64	421	-71.014%
2025-12-29	0.7500	0.8100	0.7500	0.8100	+15.714%	11	421	-75.309%
2025-12-24	0.7000	0.7000	0.7000	0.7000	+4.478%	1	415	-71.429%
2025-12-23	0.6500	0.7000	0.6500	0.6700	+3.077%	46	415	-70.149%
2025-12-22	0.6500	0.6500	0.6500	0.6500	-7.143%	1	380	-69.231%
2025-12-19	0.8000	0.8000	0.7000	0.7000	-19.540%	17	379	-71.429%
2025-12-16	0.9500	0.9500	0.8700	0.8700	+16.000%	14	378	-77.011%
2025-12-12	0.7900	0.7900	0.7500	0.7500	-8.537%	6	392	-73.333%
2025-12-09	0.8200	0.8200	0.8200	0.8200	-12.766%	40	386	-75.610%
2025-12-08	1.1500	1.1500	0.9400	0.9400	-18.261%	27	386	-78.723%
2025-12-03	1.1500	1.1500	1.1500	1.1500	-14.179%	20	387	-82.609%
2025-12-01	1.3000	1.3400	1.3000	1.3400	+0.752%	16	393	-85.075%
2025-11-26	1.4000	1.4000	1.3300	1.3300	-8.276%	21	406	-84.962%
2025-11-24	1.4500	1.4500	1.4500	1.4500	-8.805%	1	406	-86.207%
2025-11-21	1.6000	1.6500	1.5900	1.5900	-0.625%	3	404	-87.421%
2025-11-20	1.6000	1.6000	1.6000	1.6000	-5.882%	2	404	-87.500%
2025-11-17	1.6000	1.7000	1.6000	1.7000	+4.938%	75	402	-88.235%
2025-11-14	1.4000	1.6200	1.4000	1.6200	+11.724%	32	329	-87.654%
2025-11-12	1.4000	1.4900	1.4000	1.4500	+2.837%	104	298	-86.207%
2025-11-10	1.3500	1.4100	1.3500	1.4100	+0.714%	3	344	-85.816%
2025-11-07	1.2000	1.4800	1.2000	1.4000	-3.448%	108	344	-85.714%
2025-11-06	1.3500	1.4500	1.3000	1.4500	+8.209%	44	240	-86.207%
2025-11-05	1.3000	1.3400	1.3000	1.3400	-2.190%	3	199	-85.075%
2025-11-04	1.2500	1.3700	1.2500	1.3700	+37.000%	71	196	-85.401%
2025-11-03	1.0000	1.0000	1.0000	1.0000	-23.077%	10	172	-80.000%
2025-10-30	1.2900	1.3000	1.2900	1.3000	+13.043%	3	172	-84.615%
2025-10-28	1.1500	1.1500	1.1500	1.1500	+9.524%	1	170	-82.609%
2025-10-27	1.0500	1.0500	1.0500	1.0500	+10.526%	1	168	-80.952%
2025-10-24	0.9500	0.9500	0.9500	0.9500	-18.803%	3	168	-78.947%
2025-10-21	1.1700	1.1700	1.1700	1.1700	-43.750%	1	170	-82.906%
2025-10-20	2.0800	2.0800	2.0800	2.0800	+80.870%	2	170	-90.385%
2025-10-17	1.1500	1.1500	1.1500	1.1500	+15.000%	1	170	-82.609%
2025-10-15	1.0000	1.0000	1.0000	1.0000	+11.111%	1	170	-80.000%
2025-10-14	0.9000	0.9000	0.9000	0.9000	-4.255%	9	169	-77.778%
2025-10-10	0.9400	0.9400	0.9400	0.9400	+6.818%	1	178	-78.723%
2025-10-09	0.8500	0.8800	0.7800	0.8800	-3.297%	5	177	-77.273%
2025-10-08	0.9000	0.9900	0.9000	0.9100	-9.000%	6	179	-78.022%
2025-10-07	1.0000	1.0000	1.0000	1.0000	+66.667%	5	174	-80.000%
2025-10-06	0.6000	0.6000	0.6000	0.6000	-41.748%	50	174	-66.667%
2025-10-02	1.0000	1.0300	1.0000	1.0300	-6.364%	3	124	-80.583%
2025-10-01	1.1000	1.1000	1.1000	1.1000	+26.437%	1	122	-81.818%
2025-09-25	0.8300	0.8700	0.8300	0.8700	+2.353%	2	122	-77.011%
2025-09-24	0.8500	0.8500	0.8500	0.8500	-10.526%	1	121	-76.471%
2025-09-23	1.2000	1.2000	0.9500	0.9500	-20.168%	11	121	-78.947%
2025-09-18	1.1900	1.1900	1.1900	1.1900	-4.800%	1	132	-83.193%
2025-09-16	1.2500	1.2500	1.2500	1.2500	+8.696%	1	133	-84.000%
2025-09-08	1.1500	1.1500	1.1500	1.1500	-4.167%	1	133	-82.609%
2025-09-04	1.2000	1.2000	1.2000	1.2000	0.000%	1	132	-83.333%
2025-08-29	1.2000	1.2000	1.2000	1.2000	+4.348%	10	141	-83.333%
2025-08-25	1.1500	1.1500	1.1500	1.1500	-9.449%	30	141	-82.609%
2025-08-22	1.2700	1.2700	1.2700	1.2700	-9.286%	15	111	-84.252%
2025-08-18	1.3300	1.4000	1.3300	1.4000	+7.692%	11	96	-85.714%
2025-08-06	1.3000	1.3000	1.3000	1.3000	+17.117%	10	91	-84.615%
2025-07-29	1.2500	1.2500	1.1100	1.1100	-3.478%	25	81	-81.982%
2025-07-28	1.1500	1.1500	1.1500	1.1500	-11.538%	10	56	-82.609%
2025-07-25	1.2300	1.3000	1.2300	1.3000	+16.071%	2	50	-84.615%
2025-07-17	1.2000	1.2000	1.1200	1.1200	+6.667%	9	50	-82.143%
2025-07-16	1.0500	1.0500	1.0500	1.0500	-7.080%	1	41	-80.952%
2025-07-14	1.1000	1.1300	1.1000	1.1300	+13.000%	5	40	-82.301%
2025-07-11	1.0000	1.0000	1.0000	1.0000	0.000%	1	35	-80.000%
2025-07-03	1.0000	1.0000	1.0000	1.0000	-15.966%	10	25	-80.000%
2025-06-27	0.2800	1.1900	0.2800	1.1900	-8.462%	2	25	-83.193%
2025-06-25	1.3000	1.3000	1.3000	1.3000	-27.778%	4	26	-84.615%
2025-04-09	1.8000	1.8000	1.8000	1.8000	-16.279%	1	22	-88.889%
2025-03-04	2.1500	2.1500	2.1500	2.1500	+40.523%	1	23	-90.698%
2025-01-21	1.5300	1.5300	1.5300	1.5300	+2.000%	1	23	-86.928%
2025-01-15	1.5000	1.5000	1.5000	1.5000	-25.000%	1	24	-86.667%
2025-01-08	2.0000	2.0000	2.0000	2.0000	+29.870%	1	22	-90.000%
2025-01-02	1.9500	1.9500	1.5400	1.5400	-1.911%	20	22	-87.013%
2024-12-26	1.7300	1.7300	1.5500	1.5700	-26.977%	16	12	-87.261%
2024-12-13	2.1500	2.1500	2.1500	2.1500	+28.743%	10	28	-90.698%
2024-12-12	1.8700	1.8700	1.6100	1.6700	-12.105%	21	28	-88.024%
2024-11-08	1.9000	1.9000	1.9000	1.9000	-4.523%	2	7	-89.474%
2024-11-05	1.9900	1.9900	1.9900	1.9900	+4.737%	5	7	-89.950%
2024-10-21	1.9000	1.9000	1.9000	1.9000	+21.019%	1	7	-89.474%
2024-10-07	1.5700	1.5700	1.5700	1.5700	-30.222%	1	6	-87.261%
2024-09-26	2.3900	2.3900	2.2000	2.2500	0.000%	7	6	-91.111%

.dark-mode .BqfB5W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BqfB5W{ color: #333333; background-color: white; border: 2px solid #333333; }POET20270115P4POET Jan 15 2027 4.00 Put (POET270115P00004000)option OPRA

POET20270115P4
POET Jan 15 2027 4.00 Put (POET270115P00004000)
option OPRA