Dark

PSEC20270115P3
PSEC Jan 15 2027 3.00 Put (PSEC270115P00003000)
option OPRA

EOD

Jul 6, 2026

0.9500+11.765%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.9500	0.9500	0.9500	0.9500	+11.765%	1	3,455	0.000%
2026-06-01	0.8500	0.8500	0.8500	0.8500	-27.350%	1	3,455	+11.765%
2026-05-15	1.1200	1.1700	1.0500	1.1700	+5.405%	8	3,456	-18.803%
2026-05-14	1.0000	1.1100	1.0000	1.1100	+5.714%	6	3,457	-14.414%
2026-05-12	1.0500	1.0500	1.0500	1.0500	+50.000%	5	3,457	-9.524%
2026-05-06	0.7500	0.7500	0.7000	0.7000	0.000%	2	3,457	+35.714%
2026-04-28	0.7000	0.7000	0.7000	0.7000	-9.091%	10	3,455	+35.714%
2026-04-27	0.7700	0.7700	0.7700	0.7700	-1.282%	1	3,445	+23.377%
2026-04-23	0.7800	0.7800	0.7800	0.7800	+20.000%	7	3,445	+21.795%
2026-04-17	0.6200	0.6500	0.6200	0.6500	-16.667%	27	3,438	+46.154%
2026-04-16	0.7400	0.7800	0.7400	0.7800	-3.704%	2	3,411	+21.795%
2026-04-09	0.8100	0.8100	0.8100	0.8100	+1.250%	1	3,410	+17.284%
2026-04-01	0.8000	0.8000	0.8000	0.8000	-5.882%	1	3,411	+18.750%
2026-03-30	0.8500	0.8500	0.8500	0.8500	-10.526%	10	3,410	+11.765%
2026-03-26	0.9500	0.9500	0.9500	0.9500	+6.742%	800	3,400	0.000%
2026-03-25	0.8900	0.8900	0.8900	0.8900	-6.316%	1	3,400	+6.742%
2026-03-23	0.9500	1.0000	0.9500	0.9500	+26.667%	4	3,399	0.000%
2026-03-12	0.7500	0.7500	0.7500	0.7500	+4.167%	1	3,396	+26.667%
2026-03-10	0.7200	0.7200	0.7200	0.7200	+4.348%	1	3,395	+31.944%
2026-03-04	0.7000	0.7500	0.6900	0.6900	-16.867%	7	3,398	+37.681%
2026-02-27	0.8300	0.8300	0.8300	0.8300	0.000%	5	3,393	+14.458%
2026-02-26	0.8000	0.8300	0.8000	0.8300	+3.750%	10	3,388	+14.458%
2026-02-24	0.8000	0.8000	0.8000	0.8000	0.000%	10	3,382	+18.750%
2026-02-20	0.8000	0.8000	0.8000	0.8000	+14.286%	1	3,372	+18.750%
2026-02-18	0.7600	0.7600	0.6800	0.7000	-26.316%	51	3,371	+35.714%
2026-02-17	0.9500	0.9500	0.9500	0.9500	+46.154%	1	3,390	0.000%
2026-02-13	0.6500	0.6500	0.6500	0.6500	-13.333%	59	3,330	+46.154%
2026-02-10	0.8000	0.8000	0.7500	0.7500	-17.582%	144	3,330	+26.667%
2026-02-06	0.9100	0.9100	0.9100	0.9100	+21.333%	5	3,349	+4.396%
2026-01-29	0.7500	0.7500	0.7500	0.7500	-12.791%	1	3,344	+26.667%
2026-01-28	0.8000	0.8600	0.8000	0.8600	+34.375%	140	3,344	+10.465%
2026-01-22	0.6400	0.6400	0.6400	0.6400	-32.632%	4	3,204	+48.438%
2026-01-21	0.9500	0.9500	0.9500	0.9500	+11.765%	10	3,200	0.000%
2026-01-20	0.7000	0.8500	0.7000	0.8500	+6.250%	12	3,210	+11.765%
2026-01-16	0.7500	0.8000	0.7500	0.8000	0.000%	21	3,195	+18.750%
2026-01-14	0.8500	0.8500	0.8000	0.8000	-5.882%	4	3,195	+18.750%
2026-01-12	0.8500	0.8500	0.8300	0.8500	+3.659%	22	3,193	+11.765%
2026-01-09	0.8500	0.8500	0.8200	0.8200	-3.529%	20	3,181	+15.854%
2026-01-08	0.8200	0.8500	0.8200	0.8500	-10.526%	13	3,162	+11.765%
2026-01-07	1.0400	1.0400	0.9500	0.9500	-9.524%	56	3,149	0.000%
2026-01-06	1.0500	1.0500	1.0500	1.0500	+14.130%	1	3,179	-9.524%
2026-01-05	0.9200	0.9200	0.9200	0.9200	+10.843%	400	2,766	+3.261%
2025-12-31	1.0000	1.0000	0.8300	0.8300	-18.627%	25	2,766	+14.458%
2025-12-30	1.0000	1.0200	1.0000	1.0200	-4.673%	32	2,766	-6.863%
2025-12-29	1.1800	1.1800	1.0500	1.0700	-2.727%	11	2,737	-11.215%
2025-12-23	1.0900	1.1000	1.0800	1.1000	0.000%	12	2,734	-13.636%
2025-12-19	1.1000	1.1000	1.1000	1.1000	+11.111%	6	2,724	-13.636%
2025-12-18	1.0300	1.0300	0.9900	0.9900	-5.714%	3	2,724	-4.040%
2025-12-17	1.0500	1.0500	1.0500	1.0500	+7.143%	25	2,722	-9.524%
2025-12-16	1.0500	1.0500	0.9800	0.9800	+22.500%	2	2,698	-3.061%
2025-12-08	0.8000	0.8000	0.8000	0.8000	-37.984%	8	2,698	+18.750%
2025-12-05	1.2900	1.2900	1.2900	1.2900	+30.303%	1	2,690	-26.357%
2025-11-25	0.9700	0.9900	0.9700	0.9900	+25.316%	10	2,691	-4.040%
2025-11-19	0.7900	0.7900	0.7900	0.7900	-16.842%	1	2,682	+20.253%
2025-11-17	0.9500	0.9500	0.9500	0.9500	+18.750%	1	2,681	0.000%
2025-11-12	0.8000	0.8000	0.8000	0.8000	-5.882%	2	2,681	+18.750%
2025-11-10	0.8500	0.8500	0.8500	0.8500	-9.574%	5	2,681	+11.765%
2025-11-07	1.0000	1.0000	0.9400	0.9400	-14.545%	42	2,676	+1.064%
2025-11-05	1.0300	1.1000	1.0300	1.1000	+10.000%	15	2,655	-13.636%
2025-11-04	1.0000	1.0000	1.0000	1.0000	-4.762%	10	2,655	-5.000%
2025-11-03	1.0100	1.0500	1.0100	1.0500	+5.000%	6	2,640	-9.524%
2025-10-31	1.3000	1.3000	0.9600	1.0000	+44.928%	59	2,640	-5.000%
2025-10-30	0.9500	0.9500	0.6900	0.6900	-28.125%	2	2,642	+37.681%
2025-10-27	0.8700	0.9600	0.8700	0.9600	-2.041%	8	2,650	-1.042%
2025-10-17	1.0000	1.0000	0.9800	0.9800	+10.112%	2	2,650	-3.061%
2025-10-16	1.0000	1.0000	0.8900	0.8900	-11.000%	4	2,650	+6.742%
2025-10-15	1.0000	1.0000	1.0000	1.0000	0.000%	1	2,649	-5.000%
2025-10-10	1.0000	1.0000	1.0000	1.0000	+5.263%	27	2,649	-5.000%
2025-10-09	0.9500	0.9500	0.9500	0.9500	-5.941%	1	2,623	0.000%
2025-10-07	1.0500	1.0500	1.0100	1.0100	+9.783%	27	2,641	-5.941%
2025-10-06	0.9200	0.9200	0.9200	0.9200	-6.122%	1	2,641	+3.261%
2025-10-02	0.9800	0.9800	0.9800	0.9800	-2.000%	2	2,640	-3.061%
2025-10-01	1.0000	1.0000	1.0000	1.0000	+7.527%	2	2,638	-5.000%
2025-09-30	0.9300	0.9300	0.9300	0.9300	-15.455%	5	2,637	+2.151%
2025-09-29	1.1000	1.1000	1.1000	1.1000	+10.000%	10	2,632	-13.636%
2025-09-25	1.0600	1.0600	1.0000	1.0000	-6.542%	10	2,622	-5.000%
2025-09-24	1.0700	1.0700	1.0700	1.0700	-5.310%	1	2,615	-11.215%
2025-09-23	1.1300	1.1300	1.1300	1.1300	+0.893%	1	2,614	-15.929%
2025-09-19	1.1000	1.1600	1.1000	1.1200	+1.818%	19	2,613	-15.179%
2025-09-18	1.0500	1.1000	1.0500	1.1000	+5.769%	2	2,598	-13.636%
2025-09-17	1.0400	1.0400	1.0400	1.0400	+4.000%	1	2,596	-8.654%
2025-09-15	1.1000	1.1000	1.0000	1.0000	0.000%	2	2,595	-5.000%
2025-09-10	1.0000	1.0000	1.0000	1.0000	+5.263%	5	2,593	-5.000%
2025-09-08	0.9500	0.9500	0.9500	0.9500	+5.556%	2	2,593	0.000%
2025-09-05	0.9000	0.9000	0.9000	0.9000	+5.882%	1	2,593	+5.556%
2025-08-29	0.8500	0.8500	0.8500	0.8500	-6.593%	1	2,591	+11.765%
2025-08-27	0.9100	0.9100	0.9100	0.9100	-7.143%	1	2,591	+4.396%
2025-08-26	0.9700	0.9800	0.9700	0.9800	+3.158%	12	2,580	-3.061%
2025-08-22	0.9500	0.9500	0.9500	0.9500	0.000%	1,000	2,580	0.000%
2025-08-18	0.9500	0.9500	0.9500	0.9500	-1.042%	1	1,580	0.000%
2025-08-15	0.9500	0.9700	0.9300	0.9600	+1.053%	33	1,579	-1.042%
2025-08-14	0.9200	0.9500	0.9200	0.9500	0.000%	10	1,560	0.000%
2025-08-13	0.9500	0.9500	0.9500	0.9500	-5.000%	6	1,550	0.000%
2025-08-12	0.8700	1.0000	0.8700	1.0000	-0.990%	4	1,544	-5.000%
2025-08-08	1.0000	1.0100	1.0000	1.0100	+8.602%	7	1,541	-5.941%
2025-08-07	1.0500	1.0500	0.9300	0.9300	-4.124%	8	1,535	+2.151%
2025-08-06	0.9100	0.9700	0.9100	0.9700	-7.619%	15	1,532	-2.062%
2025-08-05	0.9500	1.0500	0.9500	1.0500	+11.702%	4	1,535	-9.524%
2025-08-04	0.9400	0.9400	0.9400	0.9400	+3.297%	40	1,533	+1.064%
2025-08-01	0.8100	0.9100	0.8100	0.9100	+7.059%	4	1,533	+4.396%
2025-07-31	0.7600	0.8500	0.6700	0.8500	+19.718%	11	1,529	+11.765%
2025-07-30	0.7100	0.7100	0.7100	0.7100	+2.899%	600	1,528	+33.803%
2025-07-29	0.6900	0.6900	0.6900	0.6900	+15.000%	1	928	+37.681%
2025-07-28	0.6500	0.6500	0.6000	0.6000	0.000%	9	927	+58.333%
2025-07-22	0.6000	0.6000	0.6000	0.6000	-10.448%	5	918	+58.333%
2025-07-18	0.6700	0.6700	0.6700	0.6700	-4.286%	10	923	+41.791%
2025-07-17	0.7100	0.7100	0.7000	0.7000	-12.500%	5	913	+35.714%
2025-07-15	0.7500	0.8000	0.7000	0.8000	+6.667%	3	918	+18.750%
2025-07-11	0.7500	0.7500	0.7500	0.7500	0.000%	4	915	+26.667%
2025-07-10	0.6500	0.7500	0.6000	0.7500	+5.634%	10	919	+26.667%
2025-07-09	0.7100	0.7100	0.7100	0.7100	+1.429%	1	919	+33.803%
2025-07-08	0.7000	0.7000	0.7000	0.7000	+14.754%	5	918	+35.714%
2025-07-07	0.6100	0.6100	0.6100	0.6100	-18.667%	1	913	+55.738%
2025-07-02	0.7500	0.7500	0.7500	0.7500	-2.597%	200	912	+26.667%
2025-07-01	0.7000	0.7700	0.7000	0.7700	-3.750%	203	728	+23.377%
2025-06-30	0.8000	0.8000	0.8000	0.8000	-1.235%	7	525	+18.750%
2025-06-27	0.8000	0.8300	0.8000	0.8100	-4.706%	196	518	+17.284%
2025-06-26	0.8500	0.8500	0.8500	0.8500	0.000%	8	358	+11.765%
2025-06-20	0.8500	0.8500	0.8500	0.8500	-1.163%	2	355	+11.765%
2025-06-17	0.7400	0.8600	0.7400	0.8600	+14.667%	9	355	+10.465%
2025-06-12	0.7500	0.7500	0.7500	0.7500	-8.537%	2	346	+26.667%
2025-06-06	0.8200	0.8200	0.8200	0.8200	+2.500%	6	346	+15.854%
2025-06-05	0.8600	0.8600	0.7800	0.8000	-4.762%	20	349	+18.750%
2025-06-03	0.8500	0.8500	0.8100	0.8400	+2.439%	49	339	+13.095%
2025-06-02	0.8300	0.8300	0.8200	0.8200	+2.500%	20	315	+15.854%
2025-05-30	0.8500	0.8500	0.7800	0.8000	+23.077%	68	315	+18.750%
2025-05-22	0.6500	0.6500	0.6500	0.6500	+8.333%	1	301	+46.154%
2025-05-16	0.6000	0.6000	0.6000	0.6000	+27.660%	50	300	+58.333%
2025-05-15	0.4700	0.4700	0.4700	0.4700	-48.913%	1	275	+102.128%
2025-04-09	0.9200	0.9200	0.9200	0.9200	+31.429%	10	274	+3.261%
2025-04-04	0.7000	0.7000	0.7000	0.7000	+100.000%	200	274	+35.714%
2025-03-18	0.3500	0.3500	0.3500	0.3500	-41.667%	1	274	+171.429%
2025-03-12	0.6000	0.6000	0.6000	0.6000	-1.639%	1	275	+58.333%
2025-03-11	0.6100	0.6100	0.6100	0.6100	+29.787%	20	274	+55.738%
2025-02-27	0.5600	0.5600	0.4700	0.4700	-6.000%	12	254	+102.128%
2025-02-20	0.5000	0.5000	0.5000	0.5000	+2.041%	3	263	+90.000%
2025-02-14	0.7400	0.7400	0.4900	0.4900	+48.485%	6	263	+93.878%
2025-02-11	0.3300	0.3300	0.3300	0.3300	-45.902%	15	263	+187.879%
2025-02-06	0.6100	0.6100	0.6100	0.6100	+10.909%	1	248	+55.738%
2025-01-22	0.5500	0.5500	0.5500	0.5500	-21.429%	5	248	+72.727%
2025-01-17	0.7000	0.7000	0.7000	0.7000	+20.690%	10	253	+35.714%
2025-01-13	0.5700	0.5800	0.5700	0.5800	+9.434%	40	253	+63.793%
2025-01-10	0.5300	0.5300	0.5300	0.5300	-3.636%	20	213	+79.245%
2025-01-08	0.5500	0.5500	0.5500	0.5500	+17.021%	1	202	+72.727%
2025-01-06	0.4700	0.4700	0.4700	0.4700	-21.667%	30	202	+102.128%
2024-12-31	0.5600	0.6000	0.5600	0.6000	-11.765%	10	172	+58.333%
2024-12-23	0.5700	0.6800	0.5700	0.6800	+83.784%	50	172	+39.706%
2024-12-20	0.5800	0.5900	0.3700	0.3700	+2.778%	7	122	+156.757%
2024-12-19	0.3600	0.3600	0.3600	0.3600	-21.739%	2	119	+163.889%
2024-12-13	0.4600	0.4600	0.4600	0.4600	-8.000%	2	117	+106.522%
2024-12-12	0.5000	0.5000	0.5000	0.5000	-3.846%	2	118	+90.000%
2024-12-09	0.4000	0.5300	0.4000	0.5200	0.000%	100	116	+82.692%
2024-12-05	0.4600	0.5200	0.4600	0.5200	+23.810%	8	66	+82.692%
2024-12-02	0.4200	0.9400	0.4200	0.4200	-23.636%	20	61	+126.190%
2024-11-20	0.5500	0.5500	0.5500	0.5500	+10.000%	5	41	+72.727%
2024-11-19	0.5000	0.5000	0.5000	0.5000	0.000%	25	41	+90.000%
2024-11-14	0.5000	0.5000	0.5000	0.5000	0.000%	1	16	+90.000%
2024-11-12	0.5000	0.5000	0.5000	0.5000	+6.383%	9	15	+90.000%
2024-11-11	0.4700	0.4700	0.4700	0.4700	-6.000%	3	6	+102.128%
2024-11-08	0.5000	0.5000	0.5000	0.5000	0.000%	6	3	+90.000%

.dark-mode .JJpp3N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JJpp3N{ color: #333333; background-color: white; border: 2px solid #333333; }PSEC20270115P3PSEC Jan 15 2027 3.00 Put (PSEC270115P00003000)option OPRA

PSEC20270115P3
PSEC Jan 15 2027 3.00 Put (PSEC270115P00003000)
option OPRA