Dark

POET20270115P5
POET Jan 15 2027 5.00 Put (POET270115P00005000)
option OPRA

EOD

Jun 29, 2026

0.7000-5.405%(-0.0400)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.7200	0.8000	0.7000	0.7000	-5.405%	24	4,105	0.000%
2026-06-26	0.7200	0.7400	0.7200	0.7400	+13.846%	210	4,085	-5.405%
2026-06-24	0.6500	0.6500	0.6500	0.6500	0.000%	2	3,945	+7.692%
2026-06-23	0.6500	0.6500	0.6500	0.6500	-1.515%	4	3,945	+7.692%
2026-06-18	0.6600	0.6600	0.6600	0.6600	+10.000%	1	3,944	+6.061%
2026-06-16	0.6000	0.6000	0.6000	0.6000	+20.000%	1	3,944	+16.667%
2026-06-15	0.5000	0.5000	0.5000	0.5000	-20.635%	5	3,950	+40.000%
2026-06-12	0.6300	0.6300	0.6300	0.6300	-10.000%	1	3,950	+11.111%
2026-06-11	0.7000	0.7000	0.7000	0.7000	0.000%	40	3,950	0.000%
2026-06-09	0.5900	0.7000	0.5900	0.7000	+12.903%	14	3,950	0.000%
2026-06-05	0.6000	0.6200	0.6000	0.6200	+12.727%	2	3,940	+12.903%
2026-06-04	0.5600	0.5600	0.5500	0.5500	-1.786%	2	3,939	+27.273%
2026-06-02	0.5600	0.6000	0.5500	0.5600	-13.846%	28	3,939	+25.000%
2026-06-01	0.6500	0.6500	0.6500	0.6500	-1.515%	5	3,938	+7.692%
2026-05-29	0.5300	0.6600	0.5300	0.6600	+24.528%	36	3,938	+6.061%
2026-05-28	0.5300	0.5300	0.5300	0.5300	-8.621%	1	3,950	+32.075%
2026-05-27	0.5800	0.5800	0.5800	0.5800	-1.695%	10	3,950	+20.690%
2026-05-26	0.5900	0.5900	0.5900	0.5900	+7.273%	100	3,940	+18.644%
2026-05-22	0.5500	0.5600	0.5500	0.5500	-1.786%	3	3,940	+27.273%
2026-05-21	0.6000	0.6000	0.5600	0.5600	-11.111%	9	3,940	+25.000%
2026-05-20	0.6000	0.6300	0.5900	0.6300	+5.000%	10	3,940	+11.111%
2026-05-18	0.5300	0.6700	0.4900	0.6000	+20.000%	897	3,943	+16.667%
2026-05-15	0.5200	0.6800	0.5000	0.5000	+11.111%	84	3,943	+40.000%
2026-05-14	0.4700	0.4700	0.4000	0.4500	-18.182%	119	4,064	+55.556%
2026-05-13	0.5500	0.5900	0.5500	0.5500	+3.774%	8	4,165	+27.273%
2026-05-12	0.5600	0.7000	0.5300	0.5300	-8.621%	167	4,165	+32.075%
2026-05-11	0.7000	0.7000	0.5500	0.5800	-26.582%	27	4,165	+20.690%
2026-05-08	0.8000	0.8500	0.7600	0.7900	-5.952%	37	4,336	-11.392%
2026-05-07	0.8800	0.8800	0.8400	0.8400	-2.326%	8	4,318	-16.667%
2026-05-06	0.8800	0.8800	0.8500	0.8600	-8.511%	12	4,312	-18.605%
2026-05-05	1.0500	1.0500	0.9000	0.9400	-16.814%	222	4,311	-25.532%
2026-05-04	1.0500	1.2000	1.0500	1.1300	0.000%	41	4,506	-38.053%
2026-05-01	1.2000	1.2200	1.1000	1.1300	-5.833%	16	4,490	-38.053%
2026-04-30	1.2700	1.2700	1.2000	1.2000	-5.512%	14	4,490	-41.667%
2026-04-29	1.0400	1.2700	1.0400	1.2700	+38.043%	815	4,481	-44.882%
2026-04-28	0.8200	0.9200	0.8000	0.9200	+3.371%	41	4,146	-23.913%
2026-04-27	0.8000	1.0000	0.8000	0.8900	+134.211%	1,052	4,170	-21.348%
2026-04-24	0.4200	0.4900	0.3400	0.3800	-34.483%	118	4,054	+84.211%
2026-04-23	0.4700	0.5800	0.4700	0.5800	+18.367%	167	4,029	+20.690%
2026-04-22	0.5000	0.5600	0.4200	0.4900	-14.035%	143	3,987	+42.857%
2026-04-21	0.6000	0.6000	0.5000	0.5700	-19.718%	37	4,002	+22.807%
2026-04-20	0.6900	0.7100	0.6900	0.7100	-19.318%	71	4,002	-1.408%
2026-04-16	0.8700	0.9000	0.8700	0.8800	-7.368%	15	3,962	-20.455%
2026-04-15	0.9200	0.9700	0.9200	0.9500	-2.062%	142	3,963	-26.316%
2026-04-14	0.9700	0.9700	0.9700	0.9700	+10.227%	4	3,921	-27.835%
2026-04-13	0.8200	0.8800	0.8200	0.8800	-7.368%	26	3,917	-20.455%
2026-04-10	1.1000	1.1000	0.9500	0.9500	-13.636%	25	3,891	-26.316%
2026-04-08	1.1000	1.1000	1.1000	1.1000	-6.780%	20	3,911	-36.364%
2026-04-07	1.2400	1.2400	1.1800	1.1800	-5.600%	38	3,931	-40.678%
2026-04-02	1.2500	1.2500	1.2500	1.2500	0.000%	3	3,890	-44.000%
2026-04-01	1.2600	1.2600	1.2500	1.2500	-13.793%	2,006	3,890	-44.000%
2026-03-31	1.4500	1.4500	1.4500	1.4500	-8.228%	25	1,892	-51.724%
2026-03-30	1.5400	1.6000	1.5400	1.5800	+25.397%	32	1,911	-55.696%
2026-03-25	1.2600	1.2600	1.2600	1.2600	-5.263%	1	1,882	-44.444%
2026-03-24	1.3000	1.3400	1.2900	1.3300	-1.481%	94	1,881	-47.368%
2026-03-20	1.3000	1.3600	1.3000	1.3500	+8.000%	3	1,887	-48.148%
2026-03-19	1.3200	1.3200	1.2500	1.2500	+7.759%	28	1,886	-44.000%
2026-03-17	1.1600	1.1600	1.1600	1.1600	+1.754%	3	1,867	-39.655%
2026-03-16	1.1400	1.1400	1.1400	1.1400	+3.636%	1	1,864	-38.596%
2026-03-13	1.0800	1.1000	1.0800	1.1000	+20.879%	25	1,864	-36.364%
2026-03-12	0.9300	0.9300	0.8100	0.9100	-15.741%	38	1,877	-23.077%
2026-03-11	1.1000	1.1000	1.0800	1.0800	-12.195%	2	1,846	-35.185%
2026-03-05	1.2300	1.2300	1.2300	1.2300	-5.385%	1	1,845	-43.089%
2026-03-03	1.3000	1.3000	1.3000	1.3000	+11.111%	1	1,845	-46.154%
2026-03-02	1.2400	1.2600	1.1700	1.1700	-13.333%	16	1,844	-40.171%
2026-02-27	1.3300	1.3500	1.3000	1.3500	+7.143%	102	1,834	-48.148%
2026-02-26	1.2500	1.2600	1.2500	1.2600	+3.279%	3	1,732	-44.444%
2026-02-25	1.2100	1.2500	1.2100	1.2200	-6.154%	90	1,649	-42.623%
2026-02-24	1.3200	1.3400	1.2900	1.3000	-10.959%	314	1,649	-46.154%
2026-02-23	1.4600	1.4600	1.4600	1.4600	-0.680%	10	1,415	-52.055%
2026-02-18	1.4800	1.4800	1.4500	1.4700	-2.649%	4	1,415	-52.381%
2026-02-13	1.5000	1.5400	1.4900	1.5100	+1.342%	15	1,400	-53.642%
2026-02-12	1.5100	1.5200	1.4900	1.4900	+1.361%	14	1,400	-53.020%
2026-02-11	1.4000	1.4900	1.4000	1.4700	+5.000%	30	1,386	-52.381%
2026-02-09	1.4000	1.4000	1.4000	1.4000	-6.667%	1	1,376	-50.000%
2026-02-06	1.5900	1.5900	1.5000	1.5000	-4.459%	4	1,375	-53.333%
2026-02-05	1.5700	1.5700	1.5700	1.5700	+3.974%	1	1,373	-55.414%
2026-02-04	1.4300	1.5100	1.3000	1.5100	+4.138%	24	1,372	-53.642%
2026-02-03	1.4500	1.4500	1.4500	1.4500	-1.361%	3	1,352	-51.724%
2026-02-02	1.4800	1.4800	1.4400	1.4700	-2.000%	14	1,349	-52.381%
2026-01-30	1.5000	1.5000	1.5000	1.5000	+6.383%	1	1,335	-53.333%
2026-01-29	1.4100	1.4100	1.4100	1.4100	+8.462%	20	1,334	-50.355%
2026-01-28	1.2600	1.3100	1.2600	1.3000	+9.244%	61	1,314	-46.154%
2026-01-27	1.2100	1.2100	1.1900	1.1900	-3.252%	100	1,253	-41.176%
2026-01-26	1.1700	1.2600	1.1700	1.2300	+5.128%	34	1,203	-43.089%
2026-01-23	1.1700	1.1700	1.1700	1.1700	+12.500%	6	1,204	-40.171%
2026-01-22	1.1000	1.1300	1.0200	1.0400	+1.961%	133	1,198	-32.692%
2026-01-21	0.9300	1.0200	0.9300	1.0200	+5.155%	3	1,066	-31.373%
2026-01-20	1.0000	1.0000	0.9700	0.9700	-28.676%	11	1,063	-27.835%
2026-01-14	1.3600	1.3600	1.3600	1.3600	+21.429%	1	1,053	-48.529%
2026-01-12	1.1600	1.1600	1.1200	1.1200	-3.448%	10	1,054	-37.500%
2026-01-08	1.1600	1.1600	1.1600	1.1600	+5.455%	5	1,054	-39.655%
2026-01-05	1.1000	1.1000	1.1000	1.1000	0.000%	2	1,052	-36.364%
2026-01-02	1.2000	1.2000	1.1000	1.1000	-4.348%	102	1,052	-36.364%
2025-12-29	1.1500	1.1500	1.1500	1.1500	-7.258%	1	954	-39.130%
2025-12-26	1.2400	1.2400	1.2400	1.2400	+3.333%	12	954	-43.548%
2025-12-24	1.2000	1.2000	1.2000	1.2000	+10.092%	10	937	-41.667%
2025-12-23	1.1200	1.1400	1.0900	1.0900	+1.869%	46	937	-35.780%
2025-12-22	0.8700	1.0700	0.8700	1.0700	-23.571%	81	926	-34.579%
2025-12-16	1.4500	1.4500	1.4000	1.4000	-2.778%	175	850	-50.000%
2025-12-15	1.4400	1.4400	1.4400	1.4400	+18.033%	10	822	-51.389%
2025-12-12	1.2200	1.2200	1.2200	1.2200	+6.087%	1	812	-42.623%
2025-12-11	1.2500	1.3000	1.1500	1.1500	0.000%	39	812	-39.130%
2025-12-10	1.2000	1.3000	1.1500	1.1500	-8.000%	112	798	-39.130%
2025-12-09	1.3000	1.3400	1.2500	1.2500	-17.219%	53	693	-44.000%
2025-12-08	1.4500	1.5500	1.4000	1.5100	+0.667%	128	645	-53.642%
2025-12-05	1.5300	1.5300	1.5000	1.5000	-2.597%	6	529	-53.333%
2025-12-04	1.6000	1.7100	1.5000	1.5400	-0.645%	22	525	-54.545%
2025-12-03	1.7100	1.7100	1.5500	1.5500	-22.500%	325	513	-54.839%
2025-12-01	2.0000	2.0000	2.0000	2.0000	+5.263%	20	294	-65.000%
2025-11-28	1.9500	1.9500	1.9000	1.9000	-9.524%	18	274	-63.158%
2025-11-25	2.1500	2.1500	2.1000	2.1000	+5.000%	8	271	-66.667%
2025-11-24	2.2000	2.2000	2.0000	2.0000	-14.530%	14	263	-65.000%
2025-11-21	2.4000	2.4000	2.3000	2.3400	-0.426%	6	259	-70.085%
2025-11-20	2.2100	2.3500	2.2100	2.3500	-4.082%	2	254	-70.213%
2025-11-18	2.4500	2.4500	2.4500	2.4500	0.000%	10	253	-71.429%
2025-11-17	2.4500	2.4500	2.4500	2.4500	+2.941%	1	243	-71.429%
2025-11-14	2.2500	2.3800	2.2500	2.3800	+13.333%	21	243	-70.588%
2025-11-12	2.1000	2.1000	2.1000	2.1000	-5.830%	10	242	-66.667%
2025-11-11	2.1500	2.2300	2.1000	2.2300	+8.780%	12	242	-68.610%
2025-11-10	2.0900	2.0900	2.0500	2.0500	-4.651%	23	230	-65.854%
2025-11-07	2.1500	2.1500	2.1500	2.1500	+7.500%	15	231	-67.442%
2025-11-04	1.9600	2.0000	1.9500	2.0000	+8.108%	30	231	-65.000%
2025-11-03	2.1000	2.1000	1.8500	1.8500	+1.648%	22	256	-62.162%
2025-10-29	1.8500	1.8800	1.8200	1.8200	+6.433%	7	256	-61.538%
2025-10-27	1.7000	1.7500	1.6800	1.7100	+10.323%	204	317	-59.064%
2025-10-24	1.5500	1.6200	1.5400	1.5500	-11.429%	129	317	-54.839%
2025-10-22	1.7500	1.7500	1.7500	1.7500	0.000%	1	296	-60.000%
2025-10-21	1.7300	1.7500	1.7300	1.7500	+12.903%	19	295	-60.000%
2025-10-20	1.5500	1.5500	1.5500	1.5500	-13.889%	4	288	-54.839%
2025-10-17	1.8000	1.8000	1.8000	1.8000	+5.882%	40	284	-61.111%
2025-10-16	1.7000	1.7000	1.7000	1.7000	+3.030%	13	324	-58.824%
2025-10-15	1.6500	1.6500	1.6500	1.6500	+25.954%	1	324	-57.576%
2025-10-14	1.3100	1.3100	1.3100	1.3100	-12.667%	1	324	-46.565%
2025-10-13	1.6000	1.6000	1.4300	1.5000	-6.250%	70	325	-53.333%
2025-10-10	1.5500	1.6000	1.5500	1.6000	+22.137%	11	263	-56.250%
2025-10-09	1.3500	1.3600	1.3000	1.3100	-5.072%	69	253	-46.565%
2025-10-08	1.3600	1.5500	1.3600	1.3800	+2.222%	28	294	-49.275%
2025-10-07	1.4500	1.8000	1.3500	1.3500	-16.667%	82	321	-48.148%
2025-10-03	1.5800	1.6200	1.5500	1.6200	-4.142%	6	321	-56.790%
2025-10-02	1.5800	1.6900	1.5800	1.6900	-0.588%	3	315	-58.580%
2025-10-01	1.7500	1.7500	1.6500	1.7000	-5.556%	54	314	-58.824%
2025-09-30	1.8000	1.8000	1.8000	1.8000	+5.882%	13	264	-61.111%
2025-09-29	1.8000	1.8000	1.7000	1.7000	+2.410%	101	264	-58.824%
2025-09-26	1.5700	1.6600	1.5700	1.6600	+10.667%	70	172	-57.831%
2025-09-25	1.3600	1.5000	1.3600	1.5000	-0.662%	22	110	-53.333%
2025-09-24	1.5100	1.5100	1.5100	1.5100	-20.106%	20	90	-53.642%
2025-09-18	1.8900	1.8900	1.8900	1.8900	-0.526%	2	70	-62.963%
2025-09-16	1.9000	1.9000	1.9000	1.9000	0.000%	5	68	-63.158%
2025-09-15	2.0000	2.0000	1.9000	1.9000	+0.529%	6	68	-63.158%
2025-09-12	1.9000	1.9000	1.8900	1.8900	+9.249%	6	68	-62.963%
2025-09-10	1.7500	1.8000	1.7300	1.7300	-3.889%	7	63	-59.538%
2025-09-08	1.8000	1.8000	1.8000	1.8000	-2.703%	3	64	-61.111%
2025-09-05	1.8500	1.9000	1.8500	1.8500	0.000%	5	65	-62.162%
2025-09-03	1.8500	1.8500	1.8500	1.8500	0.000%	1	65	-62.162%
2025-09-02	1.8500	1.8500	1.8500	1.8500	-7.500%	1	65	-62.162%
2025-08-15	2.0000	2.0000	2.0000	2.0000	0.000%	10	65	-65.000%
2025-08-12	2.0500	2.0500	1.9500	2.0000	+2.564%	8	55	-65.000%
2025-08-08	1.9100	1.9500	1.9100	1.9500	+2.632%	2	49	-64.103%
2025-08-06	1.9000	1.9000	1.9000	1.9000	+7.345%	5	47	-63.158%
2025-07-30	1.7700	1.7700	1.7700	1.7700	-4.324%	1	42	-60.452%
2025-07-28	1.8500	1.8500	1.8500	1.8500	+2.778%	10	43	-62.162%
2025-07-24	1.8000	1.8000	1.8000	1.8000	+66.667%	1	33	-61.111%
2025-07-22	1.0800	1.0800	1.0800	1.0800	-38.286%	10	32	-35.185%
2025-07-21	1.7500	1.7500	1.7500	1.7500	+12.903%	10	31	-60.000%
2025-07-14	1.5500	1.5500	1.5500	1.5500	-2.516%	2	23	-54.839%
2025-07-10	1.5400	1.5900	1.5400	1.5900	-6.471%	3	22	-55.975%
2025-06-26	1.7000	1.7000	1.7000	1.7000	-5.556%	10	20	-58.824%
2025-06-25	1.8000	1.8000	1.8000	1.8000	+1.695%	1	29	-61.111%
2025-05-19	1.7700	1.7700	1.7700	1.7700	-15.311%	1	30	-60.452%
2025-05-16	2.0900	2.0900	2.0900	2.0900	-27.931%	20	29	-66.507%
2025-04-07	2.9000	2.9000	2.9000	2.9000	+15.079%	2	19	-75.862%
2025-04-03	2.5200	2.5200	2.5200	2.5200	-11.579%	1	21	-72.222%
2025-03-07	2.8400	2.8500	2.8400	2.8500	+5.556%	12	20	-75.439%
2025-02-25	2.7000	2.7000	2.7000	2.7000	+5.058%	5	18	-74.074%
2025-01-31	2.5700	2.5700	2.5700	2.5700	+11.739%	20	18	-72.763%
2025-01-21	2.3000	2.3000	2.3000	2.3000	-4.167%	1	17	-69.565%
2025-01-10	2.3600	2.4000	2.3600	2.4000	+21.827%	4	17	-70.833%
2024-12-27	1.9700	1.9700	1.9700	1.9700	-12.444%	2	15	-64.467%
2024-12-02	2.2500	2.2500	2.2500	2.2500	0.000%	1	14	-68.889%
2024-11-29	2.2500	2.2500	2.2500	2.2500	-10.000%	2	13	-68.889%
2024-11-26	2.5000	2.5000	2.5000	2.5000	-6.367%	2	13	-72.000%
2024-10-07	2.6700	2.6700	2.6700	2.6700	+16.087%	1	13	-73.783%
2024-09-26	3.2700	3.2700	2.3000	2.3000	-23.333%	10	13	-69.565%
2024-09-24	2.5000	3.0000	2.5000	3.0000	-7.692%	6	8	-76.667%
2024-09-23	3.2500	3.2500	3.2500	3.2500	0.000%	2	2	-78.462%

.dark-mode .WcVCdj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WcVCdj{ color: #333333; background-color: white; border: 2px solid #333333; }POET20270115P5POET Jan 15 2027 5.00 Put (POET270115P00005000)option OPRA

POET20270115P5
POET Jan 15 2027 5.00 Put (POET270115P00005000)
option OPRA