Dark

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

EOD

Jun 26, 2026

0.4300-4.444%(-0.0200)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.3800	0.4400	0.3800	0.4300	-4.444%	12	5,299	0.000%
2026-06-25	0.4500	0.4500	0.4500	0.4500	+7.143%	2	5,308	-4.444%
2026-06-24	0.3500	0.4200	0.3500	0.4200	+23.529%	3	5,310	+2.381%
2026-06-22	0.3300	0.3400	0.3300	0.3400	+3.030%	250	5,311	+26.471%
2026-06-15	0.3300	0.3300	0.3300	0.3300	-15.385%	2	5,286	+30.303%
2026-06-11	0.4300	0.4300	0.3900	0.3900	-15.217%	3	5,286	+10.256%
2026-06-09	0.4600	0.4600	0.4600	0.4600	+17.949%	12	5,286	-6.522%
2026-06-08	0.3900	0.3900	0.3900	0.3900	+21.875%	1	5,298	+10.256%
2026-06-05	0.3200	0.3200	0.3200	0.3200	+6.667%	1	5,299	+34.375%
2026-06-04	0.3000	0.3000	0.3000	0.3000	0.000%	60	5,299	+43.333%
2026-06-03	0.3000	0.3000	0.3000	0.3000	-18.919%	10	5,299	+43.333%
2026-06-01	0.4000	0.4000	0.3700	0.3700	+5.714%	13	5,309	+16.216%
2026-05-29	0.3500	0.3500	0.3500	0.3500	0.000%	4	5,306	+22.857%
2026-05-26	0.3300	0.3500	0.3300	0.3500	0.000%	22	5,306	+22.857%
2026-05-20	0.3500	0.3500	0.3500	0.3500	-27.083%	25	5,326	+22.857%
2026-05-19	0.3500	0.4800	0.3500	0.4800	+20.000%	16	5,335	-10.417%
2026-05-18	0.2900	0.4000	0.2900	0.4000	+11.111%	16	5,335	+7.500%
2026-05-15	0.2500	0.3600	0.2500	0.3600	+20.000%	13	5,335	+19.444%
2026-05-14	0.2900	0.5000	0.2500	0.3000	-16.667%	62	5,328	+43.333%
2026-05-13	0.3600	0.3600	0.3600	0.3600	0.000%	1	5,306	+19.444%
2026-05-12	0.4100	0.4100	0.3600	0.3600	+20.000%	12	5,306	+19.444%
2026-05-11	0.3900	0.4700	0.3000	0.3000	-31.818%	75	5,306	+43.333%
2026-05-08	0.4900	0.5000	0.4200	0.4400	+33.333%	72	5,301	-2.273%
2026-05-06	0.5300	0.5300	0.3300	0.3300	-37.736%	11	5,326	+30.303%
2026-05-05	0.6300	0.6500	0.5300	0.5300	-20.896%	13	5,316	-18.868%
2026-05-04	0.7300	0.7300	0.6700	0.6700	-4.286%	270	5,319	-35.821%
2026-05-01	0.7000	0.7000	0.6300	0.7000	-5.405%	44	5,084	-38.571%
2026-04-30	0.7600	0.7700	0.7400	0.7400	-6.329%	9	5,084	-41.892%
2026-04-29	0.7500	0.8000	0.7100	0.7900	+51.923%	1,696	5,085	-45.570%
2026-04-28	0.5000	0.5400	0.4700	0.5200	0.000%	2,869	3,719	-17.308%
2026-04-27	0.4600	0.6200	0.4100	0.5200	+126.087%	126	1,541	-17.308%
2026-04-24	0.2300	0.2300	0.2300	0.2300	-34.286%	15	1,583	+86.957%
2026-04-23	0.3500	0.3500	0.3000	0.3500	+25.000%	16	1,583	+22.857%
2026-04-22	0.2800	0.3200	0.1000	0.2800	-15.152%	64	1,595	+53.571%
2026-04-21	0.3400	0.3400	0.3300	0.3300	-21.429%	7	1,621	+30.303%
2026-04-20	0.5500	0.5500	0.4000	0.4200	-17.647%	12	1,621	+2.381%
2026-04-17	0.5100	0.5100	0.5100	0.5100	-15.000%	2	1,626	-15.686%
2026-04-16	0.6000	0.6000	0.6000	0.6000	+3.448%	1	1,624	-28.333%
2026-04-15	0.5800	0.5800	0.5800	0.5800	-3.333%	2	1,625	-25.862%
2026-04-14	0.5500	0.6000	0.5500	0.6000	+20.000%	13	1,625	-28.333%
2026-04-13	0.5000	0.6200	0.5000	0.5000	-9.091%	8	1,634	-14.000%
2026-04-10	0.5400	0.6200	0.5400	0.5500	-15.385%	41	1,636	-21.818%
2026-04-09	0.6500	0.6500	0.6500	0.6500	+1.563%	25	1,595	-33.846%
2026-04-08	0.6400	0.6400	0.6400	0.6400	-12.329%	1	1,570	-32.813%
2026-04-07	0.7300	0.7300	0.7300	0.7300	+7.353%	100	1,571	-41.096%
2026-04-06	0.6800	0.6800	0.6800	0.6800	-2.857%	10	1,671	-36.765%
2026-04-02	0.7000	0.7000	0.7000	0.7000	-6.667%	10	1,691	-38.571%
2026-04-01	0.7600	0.7600	0.7500	0.7500	-11.765%	1,000	1,691	-42.667%
2026-03-31	0.8500	0.8500	0.8500	0.8500	-14.141%	1	740	-49.412%
2026-03-30	0.9300	0.9900	0.9300	0.9900	+6.452%	3	739	-56.566%
2026-03-27	0.9300	0.9300	0.9300	0.9300	+20.779%	10	740	-53.763%
2026-03-25	0.7800	0.7800	0.7700	0.7700	-7.229%	101	730	-44.156%
2026-03-20	0.8300	0.8300	0.8300	0.8300	+6.410%	100	730	-48.193%
2026-03-19	0.8000	0.8000	0.7500	0.7800	+1.299%	3	630	-44.872%
2026-03-18	0.7500	0.7700	0.7500	0.7700	+6.944%	2	627	-44.156%
2026-03-17	0.7200	0.7200	0.7200	0.7200	+7.463%	1	625	-40.278%
2026-03-16	0.6500	0.6700	0.6500	0.6700	+3.077%	3	625	-35.821%
2026-03-13	0.6500	0.6500	0.6500	0.6500	+20.370%	5	623	-33.846%
2026-03-12	0.5400	0.5400	0.5400	0.5400	-16.923%	1	618	-20.370%
2026-03-11	0.7100	0.7100	0.6500	0.6500	-5.797%	22	618	-33.846%
2026-03-10	0.7000	0.7000	0.6900	0.6900	-16.867%	11	640	-37.681%
2026-03-09	0.8400	0.8400	0.8000	0.8300	+3.750%	57	651	-48.193%
2026-03-06	0.8000	0.8000	0.8000	0.8000	+5.263%	52	639	-46.250%
2026-03-04	0.7200	0.7600	0.5900	0.7600	+8.571%	19	595	-43.421%
2026-03-03	0.7000	0.7000	0.7000	0.7000	-6.667%	1	579	-38.571%
2026-03-02	0.8100	0.8100	0.7400	0.7500	0.000%	30	579	-42.667%
2026-02-27	0.9100	0.9100	0.5000	0.7500	-1.316%	4	571	-42.667%
2026-02-26	0.7600	0.7600	0.7600	0.7600	-5.000%	1	568	-43.421%
2026-02-25	0.7800	0.8000	0.7700	0.8000	-2.439%	64	579	-46.250%
2026-02-24	0.9200	0.9200	0.8200	0.8200	-10.870%	4	579	-47.561%
2026-02-18	0.9200	0.9200	0.9200	0.9200	-8.911%	10	579	-53.261%
2026-02-17	0.9800	1.0100	0.9800	1.0100	+12.222%	5	572	-57.426%
2026-02-09	0.9000	0.9000	0.9000	0.9000	-9.091%	10	567	-52.222%
2026-02-06	0.9900	0.9900	0.9900	0.9900	-3.883%	10	577	-56.566%
2026-02-05	1.0100	1.0300	1.0100	1.0300	+6.186%	30	567	-58.252%
2026-02-04	0.9700	0.9700	0.9700	0.9700	+4.301%	20	537	-55.670%
2026-02-02	0.9300	0.9300	0.9300	0.9300	+3.333%	3	517	-53.763%
2026-01-30	0.9000	0.9000	0.9000	0.9000	+5.882%	1	517	-52.222%
2026-01-29	0.8500	0.8500	0.8500	0.8500	+4.938%	7	517	-49.412%
2026-01-28	0.7400	0.8100	0.7400	0.8100	+6.579%	3	511	-46.914%
2026-01-27	0.7600	0.7600	0.7600	0.7600	+1.333%	5	508	-43.421%
2026-01-26	0.7200	0.7500	0.7200	0.7500	+10.294%	3	511	-42.667%
2026-01-22	0.7300	0.7300	0.6100	0.6800	+36.000%	92	508	-36.765%
2026-01-21	0.5000	0.5000	0.5000	0.5000	-12.281%	1	460	-14.000%
2026-01-20	0.5700	0.5700	0.5700	0.5700	-1.724%	1	459	-24.561%
2026-01-16	0.5800	0.5800	0.5800	0.5800	-3.333%	1	461	-25.862%
2026-01-15	0.6200	0.6200	0.6000	0.6000	+3.448%	3	461	-28.333%
2026-01-07	0.5800	0.5800	0.5800	0.5800	-15.942%	100	459	-25.862%
2026-01-05	0.6500	0.6900	0.6500	0.6900	-14.815%	64	421	-37.681%
2025-12-29	0.7500	0.8100	0.7500	0.8100	+15.714%	11	421	-46.914%
2025-12-24	0.7000	0.7000	0.7000	0.7000	+4.478%	1	415	-38.571%
2025-12-23	0.6500	0.7000	0.6500	0.6700	+3.077%	46	415	-35.821%
2025-12-22	0.6500	0.6500	0.6500	0.6500	-7.143%	1	380	-33.846%
2025-12-19	0.8000	0.8000	0.7000	0.7000	-19.540%	17	379	-38.571%
2025-12-16	0.9500	0.9500	0.8700	0.8700	+16.000%	14	378	-50.575%
2025-12-12	0.7900	0.7900	0.7500	0.7500	-8.537%	6	392	-42.667%
2025-12-09	0.8200	0.8200	0.8200	0.8200	-12.766%	40	386	-47.561%
2025-12-08	1.1500	1.1500	0.9400	0.9400	-18.261%	27	386	-54.255%
2025-12-03	1.1500	1.1500	1.1500	1.1500	-14.179%	20	387	-62.609%
2025-12-01	1.3000	1.3400	1.3000	1.3400	+0.752%	16	393	-67.910%
2025-11-26	1.4000	1.4000	1.3300	1.3300	-8.276%	21	406	-67.669%
2025-11-24	1.4500	1.4500	1.4500	1.4500	-8.805%	1	406	-70.345%
2025-11-21	1.6000	1.6500	1.5900	1.5900	-0.625%	3	404	-72.956%
2025-11-20	1.6000	1.6000	1.6000	1.6000	-5.882%	2	404	-73.125%
2025-11-17	1.6000	1.7000	1.6000	1.7000	+4.938%	75	402	-74.706%
2025-11-14	1.4000	1.6200	1.4000	1.6200	+11.724%	32	329	-73.457%
2025-11-12	1.4000	1.4900	1.4000	1.4500	+2.837%	104	298	-70.345%
2025-11-10	1.3500	1.4100	1.3500	1.4100	+0.714%	3	344	-69.504%
2025-11-07	1.2000	1.4800	1.2000	1.4000	-3.448%	108	344	-69.286%
2025-11-06	1.3500	1.4500	1.3000	1.4500	+8.209%	44	240	-70.345%
2025-11-05	1.3000	1.3400	1.3000	1.3400	-2.190%	3	199	-67.910%
2025-11-04	1.2500	1.3700	1.2500	1.3700	+37.000%	71	196	-68.613%
2025-11-03	1.0000	1.0000	1.0000	1.0000	-23.077%	10	172	-57.000%
2025-10-30	1.2900	1.3000	1.2900	1.3000	+13.043%	3	172	-66.923%
2025-10-28	1.1500	1.1500	1.1500	1.1500	+9.524%	1	170	-62.609%
2025-10-27	1.0500	1.0500	1.0500	1.0500	+10.526%	1	168	-59.048%
2025-10-24	0.9500	0.9500	0.9500	0.9500	-18.803%	3	168	-54.737%
2025-10-21	1.1700	1.1700	1.1700	1.1700	-43.750%	1	170	-63.248%
2025-10-20	2.0800	2.0800	2.0800	2.0800	+80.870%	2	170	-79.327%
2025-10-17	1.1500	1.1500	1.1500	1.1500	+15.000%	1	170	-62.609%
2025-10-15	1.0000	1.0000	1.0000	1.0000	+11.111%	1	170	-57.000%
2025-10-14	0.9000	0.9000	0.9000	0.9000	-4.255%	9	169	-52.222%
2025-10-10	0.9400	0.9400	0.9400	0.9400	+6.818%	1	178	-54.255%
2025-10-09	0.8500	0.8800	0.7800	0.8800	-3.297%	5	177	-51.136%
2025-10-08	0.9000	0.9900	0.9000	0.9100	-9.000%	6	179	-52.747%
2025-10-07	1.0000	1.0000	1.0000	1.0000	+66.667%	5	174	-57.000%
2025-10-06	0.6000	0.6000	0.6000	0.6000	-41.748%	50	174	-28.333%
2025-10-02	1.0000	1.0300	1.0000	1.0300	-6.364%	3	124	-58.252%
2025-10-01	1.1000	1.1000	1.1000	1.1000	+26.437%	1	122	-60.909%
2025-09-25	0.8300	0.8700	0.8300	0.8700	+2.353%	2	122	-50.575%
2025-09-24	0.8500	0.8500	0.8500	0.8500	-10.526%	1	121	-49.412%
2025-09-23	1.2000	1.2000	0.9500	0.9500	-20.168%	11	121	-54.737%
2025-09-18	1.1900	1.1900	1.1900	1.1900	-4.800%	1	132	-63.866%
2025-09-16	1.2500	1.2500	1.2500	1.2500	+8.696%	1	133	-65.600%
2025-09-08	1.1500	1.1500	1.1500	1.1500	-4.167%	1	133	-62.609%
2025-09-04	1.2000	1.2000	1.2000	1.2000	0.000%	1	132	-64.167%
2025-08-29	1.2000	1.2000	1.2000	1.2000	+4.348%	10	141	-64.167%
2025-08-25	1.1500	1.1500	1.1500	1.1500	-9.449%	30	141	-62.609%
2025-08-22	1.2700	1.2700	1.2700	1.2700	-9.286%	15	111	-66.142%
2025-08-18	1.3300	1.4000	1.3300	1.4000	+7.692%	11	96	-69.286%
2025-08-06	1.3000	1.3000	1.3000	1.3000	+17.117%	10	91	-66.923%
2025-07-29	1.2500	1.2500	1.1100	1.1100	-3.478%	25	81	-61.261%
2025-07-28	1.1500	1.1500	1.1500	1.1500	-11.538%	10	56	-62.609%
2025-07-25	1.2300	1.3000	1.2300	1.3000	+16.071%	2	50	-66.923%
2025-07-17	1.2000	1.2000	1.1200	1.1200	+6.667%	9	50	-61.607%
2025-07-16	1.0500	1.0500	1.0500	1.0500	-7.080%	1	41	-59.048%
2025-07-14	1.1000	1.1300	1.1000	1.1300	+13.000%	5	40	-61.947%
2025-07-11	1.0000	1.0000	1.0000	1.0000	0.000%	1	35	-57.000%
2025-07-03	1.0000	1.0000	1.0000	1.0000	-15.966%	10	25	-57.000%
2025-06-27	0.2800	1.1900	0.2800	1.1900	-8.462%	2	25	-63.866%
2025-06-25	1.3000	1.3000	1.3000	1.3000	-27.778%	4	26	-66.923%
2025-04-09	1.8000	1.8000	1.8000	1.8000	-16.279%	1	22	-76.111%
2025-03-04	2.1500	2.1500	2.1500	2.1500	+40.523%	1	23	-80.000%
2025-01-21	1.5300	1.5300	1.5300	1.5300	+2.000%	1	23	-71.895%
2025-01-15	1.5000	1.5000	1.5000	1.5000	-25.000%	1	24	-71.333%
2025-01-08	2.0000	2.0000	2.0000	2.0000	+29.870%	1	22	-78.500%
2025-01-02	1.9500	1.9500	1.5400	1.5400	-1.911%	20	22	-72.078%
2024-12-26	1.7300	1.7300	1.5500	1.5700	-26.977%	16	12	-72.611%
2024-12-13	2.1500	2.1500	2.1500	2.1500	+28.743%	10	28	-80.000%
2024-12-12	1.8700	1.8700	1.6100	1.6700	-12.105%	21	28	-74.251%
2024-11-08	1.9000	1.9000	1.9000	1.9000	-4.523%	2	7	-77.368%
2024-11-05	1.9900	1.9900	1.9900	1.9900	+4.737%	5	7	-78.392%
2024-10-21	1.9000	1.9000	1.9000	1.9000	+21.019%	1	7	-77.368%
2024-10-07	1.5700	1.5700	1.5700	1.5700	-30.222%	1	6	-72.611%
2024-09-26	2.3900	2.3900	2.2000	2.2500	0.000%	7	6	-80.889%

.dark-mode .YflKRn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YflKRn{ 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