Dark

POET20270115P7
POET Jan 15 2027 7.00 Put (POET270115P00007000)
option OPRA

EOD

Aug 13, 2026

1.09-9.167%(-0.11)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.1100	1.2800	1.0400	1.0900	-9.167%	71	4,472	0.000%
2026-08-12	1.2400	1.2400	1.2000	1.2000	-11.111%	5	4,472	-9.167%
2026-08-10	1.3200	1.3500	1.3100	1.3500	+3.846%	17	4,470	-19.259%
2026-08-07	1.3700	1.4100	1.3000	1.3000	-9.722%	13	4,470	-16.154%
2026-08-06	1.3700	1.4400	1.3600	1.4400	-5.263%	11	4,477	-24.306%
2026-08-05	1.5300	1.5300	1.5200	1.5200	+2.703%	5	4,478	-28.289%
2026-08-04	1.5500	1.5500	1.4700	1.4800	-19.126%	34	4,480	-26.351%
2026-08-03	1.8800	1.8800	1.8300	1.8300	-6.633%	3	4,460	-40.437%
2026-07-30	1.9600	1.9600	1.9600	1.9600	-6.667%	4	4,461	-44.388%
2026-07-29	2.0200	2.1000	2.0200	2.1000	-0.943%	57	4,461	-48.095%
2026-07-28	2.2200	2.2200	2.0200	2.1200	+7.614%	12	4,474	-48.585%
2026-07-27	2.0000	2.0400	1.9700	1.9700	-3.902%	5	4,465	-44.670%
2026-07-24	1.9500	2.0500	1.9500	2.0500	+13.889%	406	4,465	-46.829%
2026-07-23	1.8100	1.8100	1.8000	1.8000	-1.099%	5	4,665	-39.444%
2026-07-22	1.7000	1.8200	1.7000	1.8200	+8.333%	17	4,662	-40.110%
2026-07-21	1.7900	1.7900	1.6500	1.6800	-10.638%	14	4,663	-35.119%
2026-07-20	1.9000	1.9000	1.8800	1.8800	-5.051%	53	4,661	-42.021%
2026-07-17	1.9200	1.9900	1.9100	1.9800	+3.125%	423	4,664	-44.949%
2026-07-16	1.7400	1.9200	1.7400	1.9200	+12.941%	60	4,645	-43.229%
2026-07-15	1.6600	1.7000	1.6600	1.7000	+4.938%	2	4,648	-35.882%
2026-07-14	1.6500	1.7300	1.6200	1.6200	-11.475%	425	4,650	-32.716%
2026-07-13	1.7600	1.8300	1.7500	1.8300	+2.235%	16	4,566	-40.437%
2026-07-08	1.8000	1.8000	1.7900	1.7900	-1.105%	15	4,569	-39.106%
2026-07-07	1.7800	1.8200	1.7400	1.8100	+11.043%	658	4,559	-39.779%
2026-07-06	1.6300	1.6300	1.6300	1.6300	-5.233%	216	4,679	-33.129%
2026-07-02	1.7000	1.7200	1.7000	1.7200	+11.688%	2	4,679	-36.628%
2026-07-01	1.5200	1.5400	1.5200	1.5400	-0.645%	3	4,679	-29.221%
2026-06-29	1.5600	1.5600	1.5500	1.5500	-3.727%	41	4,678	-29.677%
2026-06-26	1.6300	1.6300	1.6100	1.6100	+0.625%	59	4,648	-32.298%
2026-06-25	1.6100	1.6100	1.6000	1.6000	+4.575%	3	4,696	-31.875%
2026-06-24	1.4500	1.5300	1.4500	1.5300	+9.286%	2	4,693	-28.758%
2026-06-23	1.3700	1.4500	1.3700	1.4000	+4.478%	26	4,693	-22.143%
2026-06-18	1.3400	1.3400	1.3400	1.3400	-1.471%	1	4,685	-18.657%
2026-06-17	1.3600	1.3600	1.3600	1.3600	+9.677%	1	4,685	-19.853%
2026-06-16	1.2600	1.2600	1.2400	1.2400	-3.876%	4	4,685	-12.097%
2026-06-12	1.2900	1.2900	1.2900	1.2900	-14.000%	1	4,688	-15.504%
2026-06-11	1.4800	1.5000	1.4800	1.5000	-1.961%	11	4,688	-27.333%
2026-06-10	1.5300	1.5300	1.5300	1.5300	-8.383%	6	4,697	-28.758%
2026-06-09	1.4000	1.6700	1.4000	1.6700	+23.704%	29	4,695	-34.731%
2026-06-08	1.3500	1.3500	1.3500	1.3500	-3.571%	1	4,684	-19.259%
2026-06-05	1.3000	1.4000	1.3000	1.4000	+35.922%	32	4,685	-22.143%
2026-06-04	1.2000	1.2500	1.0300	1.0300	-8.850%	25	4,686	+5.825%
2026-06-03	1.1500	1.1500	1.1300	1.1300	-6.612%	11	4,701	-3.540%
2026-06-02	1.1500	1.2100	1.1500	1.2100	-1.626%	35	4,701	-9.917%
2026-06-01	1.3000	1.3100	1.2300	1.2300	-11.511%	5	4,701	-11.382%
2026-05-29	1.3300	1.3900	1.3200	1.3900	+6.923%	47	4,702	-21.583%
2026-05-28	1.3000	1.3000	1.3000	1.3000	+7.438%	10	4,675	-16.154%
2026-05-26	1.2100	1.2500	1.2000	1.2100	+1.681%	17	4,665	-9.917%
2026-05-22	1.1100	1.1900	1.1100	1.1900	-3.252%	85	4,664	-8.403%
2026-05-21	1.2200	1.2300	1.2200	1.2300	-13.986%	66	4,724	-11.382%
2026-05-19	1.5000	1.5500	1.4300	1.4300	+9.160%	22	4,724	-23.776%
2026-05-18	1.2000	1.3400	1.2000	1.3100	+16.964%	20	4,767	-16.794%
2026-05-15	1.0400	1.1200	0.9700	1.1200	+17.895%	27	4,767	-2.679%
2026-05-14	1.1300	1.1600	0.8700	0.9500	-15.929%	730	4,742	+14.737%
2026-05-13	1.3000	1.3000	1.1000	1.1300	-5.042%	7	4,714	-3.540%
2026-05-12	1.3200	1.3200	1.1900	1.1900	+0.847%	43	4,714	-8.403%
2026-05-11	1.5500	1.5500	1.1800	1.1800	-30.178%	110	4,714	-7.627%
2026-05-08	1.7400	1.8000	1.6000	1.6900	-7.143%	35	4,731	-35.503%
2026-05-07	1.5300	1.8400	1.5300	1.8200	0.000%	40	4,724	-40.110%
2026-05-06	1.8200	1.8200	1.8200	1.8200	-3.191%	5	4,724	-40.110%
2026-05-05	2.3900	2.3900	1.8700	1.8800	-18.261%	754	4,724	-42.021%
2026-05-04	2.3100	2.3100	2.3000	2.3000	+2.222%	2	5,023	-52.609%
2026-05-01	2.2900	2.2900	2.2500	2.2500	-6.639%	22	5,021	-51.556%
2026-04-30	2.5000	2.5000	2.4100	2.4100	-3.984%	871	5,021	-54.772%
2026-04-29	2.2600	2.5300	2.2600	2.5100	+25.500%	201	4,322	-56.574%
2026-04-28	2.0000	2.0000	1.8400	2.0000	+3.093%	52	4,338	-45.500%
2026-04-27	1.6600	2.0900	1.6600	1.9400	+115.556%	1,104	4,339	-43.814%
2026-04-24	0.9500	1.0300	0.8200	0.9000	-26.829%	1,252	3,488	+21.111%
2026-04-23	1.1500	1.2400	1.1500	1.2300	+16.038%	136	2,966	-11.382%
2026-04-22	1.1100	1.1900	1.0200	1.0600	-18.462%	34	2,988	+2.830%
2026-04-21	1.4900	1.4900	1.2500	1.3000	-18.239%	820	2,973	-16.154%
2026-04-20	1.5000	1.6500	1.5000	1.5900	-17.617%	241	2,973	-31.447%
2026-04-17	1.9300	1.9300	1.9300	1.9300	+4.891%	1	2,858	-43.523%
2026-04-16	1.9500	1.9500	1.8400	1.8400	-10.244%	58	2,857	-40.761%
2026-04-15	2.0500	2.0500	2.0500	2.0500	-5.093%	2	2,861	-46.829%
2026-04-14	2.0000	2.1600	1.9900	2.1600	+16.757%	25	2,862	-49.537%
2026-04-13	1.8400	1.8500	1.7600	1.8500	-4.639%	6	2,852	-41.081%
2026-04-10	2.0400	2.1300	1.9000	1.9400	-21.138%	285	2,848	-43.814%
2026-04-07	2.4600	2.4600	2.4600	2.4600	+7.895%	3	2,599	-55.691%
2026-04-06	2.3300	2.3300	2.2800	2.2800	-5.000%	11	2,601	-52.193%
2026-04-02	2.4600	2.4600	2.4000	2.4000	-6.977%	11	2,602	-54.583%
2026-04-01	2.5300	2.5800	2.5300	2.5800	-11.034%	301	2,602	-57.752%
2026-03-27	2.8000	2.9000	2.8000	2.9000	+4.317%	3	2,475	-62.414%
2026-03-26	2.6500	2.7800	2.6500	2.7800	+9.020%	53	2,473	-60.791%
2026-03-24	2.6000	2.6000	2.5500	2.5500	+3.659%	2	2,420	-57.255%
2026-03-18	2.4600	2.4600	2.4600	2.4600	+8.850%	1	2,420	-55.691%
2026-03-13	2.0800	2.2600	2.0400	2.2600	+11.881%	25	2,421	-51.770%
2026-03-12	1.9000	2.0200	1.8800	2.0200	-3.810%	112	2,417	-46.040%
2026-03-11	2.2500	2.2500	2.1000	2.1000	-3.670%	51	2,308	-48.095%
2026-03-10	2.2100	2.2100	2.1800	2.1800	-17.736%	11	2,298	-50.000%
2026-03-09	2.6500	2.6500	2.6500	2.6500	+11.814%	1	2,298	-58.868%
2026-03-05	2.3700	2.3700	2.3700	2.3700	+1.717%	1	2,303	-54.008%
2026-03-04	2.3000	2.3300	2.3000	2.3300	-2.101%	11	2,303	-53.219%
2026-03-03	2.5000	2.5000	2.2200	2.3800	-13.455%	202	2,294	-54.202%
2026-03-02	2.7500	2.7500	2.7500	2.7500	+7.004%	5	2,272	-60.364%
2026-02-27	2.6000	2.6000	2.5700	2.5700	+4.898%	41	2,272	-57.588%
2026-02-26	2.4500	2.4500	2.4500	2.4500	+2.941%	36	2,287	-55.510%
2026-02-25	2.3800	2.3800	2.3800	2.3800	-9.848%	5	2,255	-54.202%
2026-02-20	2.6400	2.6400	2.6400	2.6400	-10.508%	2	2,255	-58.712%
2026-02-19	2.8700	2.9500	2.8700	2.9500	+3.509%	6	2,255	-63.051%
2026-02-13	2.8800	2.8800	2.8500	2.8500	-1.724%	3	2,255	-61.754%
2026-02-12	2.9000	2.9000	2.9000	2.9000	+3.571%	2	2,255	-62.414%
2026-02-10	2.6600	2.8000	2.6600	2.8000	+7.692%	3	2,257	-61.071%
2026-02-09	2.8100	2.8100	2.6000	2.6000	-7.143%	6	2,256	-58.077%
2026-02-06	2.8000	2.8000	2.8000	2.8000	-8.197%	1	2,250	-61.071%
2026-02-05	2.9400	3.0500	2.9400	3.0500	+3.390%	2	2,249	-64.262%
2026-02-04	2.7500	2.9500	2.7500	2.9500	+6.498%	3	2,248	-63.051%
2026-02-03	2.7000	2.7700	2.7000	2.7700	+1.838%	153	2,245	-60.650%
2026-02-02	2.7000	2.7800	2.6900	2.7200	-0.730%	150	2,287	-59.926%
2026-01-30	2.7400	2.7400	2.7400	2.7400	+5.385%	2	2,258	-60.219%
2026-01-29	2.7400	2.7400	2.6000	2.6000	+6.122%	45	2,260	-58.077%
2026-01-28	2.5500	2.5600	2.4400	2.4500	+6.061%	18	2,261	-55.510%
2026-01-27	2.3200	2.4700	2.3100	2.3100	-4.938%	24	2,256	-52.814%
2026-01-26	2.4000	2.4300	2.4000	2.4300	+3.846%	4	2,235	-55.144%
2026-01-23	2.3400	2.3400	2.3400	2.3400	+2.632%	6	2,231	-53.419%
2026-01-22	2.2000	2.2900	2.0800	2.2800	+20.000%	501	2,231	-52.193%
2026-01-21	2.0000	2.0000	1.8000	1.9000	+9.195%	195	1,892	-42.632%
2026-01-20	2.0000	2.0500	1.7400	1.7400	-11.224%	83	1,702	-37.356%
2026-01-16	1.9900	2.0500	1.9200	1.9600	-2.000%	86	1,686	-44.388%
2026-01-15	1.9900	2.0000	1.9200	2.0000	-4.762%	161	1,686	-45.500%
2026-01-14	2.1000	2.1000	2.1000	2.1000	-2.326%	41	1,590	-48.095%
2026-01-13	2.1500	2.1500	2.1500	2.1500	-2.273%	3	1,549	-49.302%
2026-01-12	2.1800	2.3000	2.1800	2.2000	+6.280%	101	1,549	-50.455%
2026-01-09	1.7900	2.2000	1.7900	2.0700	-3.721%	85	1,537	-47.343%
2026-01-08	2.4900	2.4900	2.1500	2.1500	+2.381%	7	1,515	-49.302%
2026-01-07	2.0700	2.2000	1.9800	2.1000	-0.474%	222	1,514	-48.095%
2026-01-06	2.0900	2.1100	2.0900	2.1100	-2.315%	25	1,373	-48.341%
2026-01-05	2.1300	2.2300	2.1100	2.1600	-2.703%	23	1,369	-49.537%
2026-01-02	2.3000	2.3300	2.2000	2.2200	-9.388%	6	1,369	-50.901%
2025-12-29	2.2000	2.4500	2.2000	2.4500	+4.255%	18	1,363	-55.510%
2025-12-26	2.4000	2.4000	2.3500	2.3500	0.000%	12	1,355	-53.617%
2025-12-24	2.3500	2.3700	2.3500	2.3500	+6.818%	20	1,324	-53.617%
2025-12-23	2.1800	2.2500	2.1700	2.2000	+4.762%	80	1,324	-50.455%
2025-12-22	2.2100	2.2100	2.0000	2.1000	-12.863%	106	1,296	-48.095%
2025-12-19	2.3000	2.4100	2.3000	2.4100	-1.633%	92	1,201	-54.772%
2025-12-17	2.4500	2.4500	2.4500	2.4500	-9.926%	13	1,111	-55.510%
2025-12-16	2.7900	2.8000	2.6800	2.7200	+1.493%	252	1,098	-59.926%
2025-12-15	3.3000	3.3000	2.6800	2.6800	+5.512%	35	965	-59.328%
2025-12-12	2.3500	2.5400	2.3500	2.5400	+12.889%	34	965	-57.087%
2025-12-11	2.3500	2.3500	2.2500	2.2500	-12.791%	170	946	-51.556%
2025-12-10	2.4000	2.5900	2.3000	2.5800	+7.054%	12	779	-57.752%
2025-12-09	2.7000	2.7000	2.4000	2.4100	-13.929%	816	773	-54.772%
2025-12-05	2.7500	2.8000	2.7500	2.8000	-3.448%	116	357	-61.071%
2025-12-04	2.9000	2.9000	2.9000	2.9000	-1.024%	2	473	-62.414%
2025-12-03	3.2000	3.2000	2.9300	2.9300	-15.072%	4	475	-62.799%
2025-12-01	3.5000	3.5300	3.4500	3.4500	0.000%	62	476	-68.406%
2025-11-28	3.4000	3.4500	3.4000	3.4500	-4.167%	11	466	-68.406%
2025-11-25	3.6000	3.6100	3.5500	3.6000	-6.977%	80	466	-69.722%
2025-11-18	3.9500	3.9500	3.8700	3.8700	-3.250%	138	406	-71.835%
2025-11-17	4.0000	4.0000	4.0000	4.0000	+5.263%	1	269	-72.750%
2025-11-14	3.8000	3.8000	3.8000	3.8000	+0.529%	10	268	-71.316%
2025-11-13	3.7800	3.7800	3.7800	3.7800	+2.162%	2	258	-71.164%
2025-11-12	3.6000	3.7000	3.6000	3.7000	+5.714%	15	256	-70.541%
2025-11-07	3.5000	3.5000	3.5000	3.5000	+2.639%	1	246	-68.857%
2025-11-05	3.4100	3.4100	3.4100	3.4100	+0.294%	1	246	-68.035%
2025-11-04	3.4000	3.4000	3.4000	3.4000	-2.857%	21	245	-67.941%
2025-11-03	3.5000	3.5000	3.5000	3.5000	+11.111%	5	224	-68.857%
2025-10-29	3.1500	3.1500	3.1500	3.1500	-1.563%	8	224	-65.397%
2025-10-28	3.1000	3.2600	3.1000	3.2000	+5.960%	33	216	-65.938%
2025-10-27	3.0200	3.0200	3.0200	3.0200	+7.857%	1	183	-63.907%
2025-10-24	2.7000	2.9000	2.7000	2.8000	-9.091%	9	183	-61.071%
2025-10-22	3.0800	3.0800	3.0800	3.0800	-2.532%	1	183	-64.610%
2025-10-21	3.5000	3.5000	3.1600	3.1600	-1.250%	2	182	-65.506%
2025-10-20	3.6000	3.6000	2.7500	3.2000	+12.281%	18	183	-65.938%
2025-10-17	2.9000	3.0000	2.8500	2.8500	-3.061%	3	170	-61.754%
2025-10-16	2.7000	3.4200	2.4500	2.9400	+10.112%	18	170	-62.925%
2025-10-15	2.2900	2.6700	2.2900	2.6700	+29.612%	3	168	-59.176%
2025-10-14	2.0600	2.0600	2.0600	2.0600	-18.254%	1	165	-47.087%
2025-10-13	2.5200	2.5200	2.5200	2.5200	-13.103%	2	164	-56.746%
2025-10-10	2.8500	2.9300	2.7900	2.9000	+12.403%	15	162	-62.414%
2025-10-09	2.6500	2.6500	2.3800	2.5800	-3.008%	15	153	-57.752%
2025-10-08	2.4800	2.8400	2.4800	2.6600	+9.016%	8	152	-59.023%
2025-10-07	2.9500	3.0100	2.4400	2.4400	-17.288%	48	130	-55.328%
2025-10-03	2.9000	2.9500	2.9000	2.9500	-4.839%	13	130	-63.051%
2025-10-01	3.2000	3.2000	3.1000	3.1000	-6.061%	5	128	-64.839%
2025-09-30	3.3000	3.3000	3.2000	3.3000	+3.125%	12	123	-66.970%
2025-09-29	3.2000	3.3000	3.2000	3.2000	+3.226%	13	111	-65.938%
2025-09-26	3.0000	3.1000	3.0000	3.1000	-11.429%	6	101	-64.839%
2025-09-16	3.5000	3.5500	3.5000	3.5000	0.000%	11	99	-68.857%
2025-09-15	3.5000	3.5000	3.5000	3.5000	+6.061%	7	89	-68.857%
2025-09-10	3.3000	3.3000	3.3000	3.3000	0.000%	7	82	-66.970%
2025-09-09	3.3000	3.3000	3.3000	3.3000	0.000%	1	80	-66.970%
2025-09-08	3.3000	3.3000	3.3000	3.3000	-2.941%	2	80	-66.970%
2025-09-05	3.4000	3.4000	3.4000	3.4000	0.000%	11	80	-67.941%
2025-09-04	3.4000	3.4000	3.4000	3.4000	-2.857%	1	81	-67.941%
2025-09-03	3.4000	3.5000	3.4000	3.5000	+2.941%	5	81	-68.857%
2025-09-02	3.4000	3.4000	3.4000	3.4000	0.000%	1	81	-67.941%
2025-08-29	3.4000	3.4000	3.4000	3.4000	+1.190%	2	81	-67.941%
2025-08-28	3.3600	3.3600	3.3600	3.3600	+1.511%	1	81	-67.560%
2025-08-25	3.3000	3.3300	3.3000	3.3100	-8.564%	20	80	-67.069%
2025-08-15	3.6200	3.6200	3.6200	3.6200	-1.630%	2	60	-69.890%
2025-08-14	3.6800	3.6800	3.6800	3.6800	+26.897%	2	58	-70.380%
2025-07-23	2.9000	2.9000	2.9000	2.9000	-9.375%	2	56	-62.414%
2025-07-22	3.3200	3.3200	3.2000	3.2000	+25.490%	13	54	-65.938%
2025-07-21	2.5400	2.5500	2.5400	2.5500	-20.807%	12	54	-57.255%
2025-07-18	3.2100	3.2200	3.2100	3.2200	+7.333%	3	42	-66.149%
2025-07-15	3.0000	3.0000	3.0000	3.0000	+1.010%	10	39	-63.667%
2025-07-14	2.9700	2.9700	2.9700	2.9700	+16.471%	1	32	-63.300%
2025-07-11	2.5500	2.5500	2.5500	2.5500	-13.559%	1	33	-57.255%
2025-07-10	3.1000	3.1000	2.9500	2.9500	-7.813%	26	32	-63.051%
2025-07-02	3.2000	3.2000	3.2000	3.2000	-3.030%	1	8	-65.938%
2025-06-30	3.3000	3.3000	3.3000	3.3000	+6.452%	1	8	-66.970%
2025-06-26	3.0000	3.1000	3.0000	3.1000	-32.609%	4	7	-64.839%
2025-04-07	4.6000	4.6000	4.6000	4.6000	+12.745%	1	3	-76.304%
2025-01-10	4.0800	4.0800	4.0800	4.0800	+20.000%	2	3	-73.284%
2025-01-03	3.4000	3.4000	3.4000	3.4000	-2.017%	2	2	-67.941%
2024-12-27	3.4700	3.4700	3.4700	3.4700	0.000%	2	1	-68.588%

.dark-mode .h6fWBS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h6fWBS{ color: #333333; background-color: white; border: 2px solid #333333; }POET20270115P7POET Jan 15 2027 7.00 Put (POET270115P00007000)option OPRA

POET20270115P7
POET Jan 15 2027 7.00 Put (POET270115P00007000)
option OPRA