Dark

PSEC20270115P5
PSEC Jan 15 2027 5.00 Put (PSEC270115P00005000)
option OPRA

Inactive

Apr 15, 2026

2.60-5.455%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-15	2.6000	2.6000	2.6000	2.6000	-5.455%	1	1,526	0.000%
2026-04-14	2.7500	2.7500	2.7500	2.7500	+0.365%	7	1,527	-5.455%
2026-03-30	2.7400	2.7400	2.7400	2.7400	-1.439%	1	1,527	-5.109%
2026-03-25	2.7500	2.8000	2.7500	2.7800	+20.870%	34	1,527	-6.475%
2026-02-20	2.3000	2.3000	2.3000	2.3000	-4.564%	1	1,559	+13.043%
2026-02-17	2.4100	2.4100	2.4100	2.4100	-2.823%	1	1,558	+7.884%
2026-02-09	2.4800	2.4800	2.4800	2.4800	-7.463%	5	1,559	+4.839%
2026-02-05	2.8000	2.8000	2.6800	2.6800	-1.832%	2	1,559	-2.985%
2026-02-02	2.6500	2.7300	2.6500	2.7300	+5.000%	200	1,559	-4.762%
2026-01-27	2.6000	2.6000	2.6000	2.6000	+6.122%	2	1,733	0.000%
2026-01-21	2.4500	2.4500	2.4500	2.4500	-5.039%	2	1,733	+6.122%
2026-01-15	2.5800	2.5800	2.5800	2.5800	+1.176%	1	1,733	+0.775%
2026-01-14	2.5500	2.5500	2.5500	2.5500	-5.556%	5	1,734	+1.961%
2026-01-13	2.6300	2.7000	2.6200	2.7000	0.000%	11	1,739	-3.704%
2026-01-12	2.7000	2.7000	2.7000	2.7000	-5.263%	1	1,739	-3.704%
2025-12-31	2.8100	2.8500	2.8100	2.8500	-5.629%	4	1,739	-8.772%
2025-12-29	2.9200	3.0200	2.9000	3.0200	-7.077%	16	1,739	-13.907%
2025-12-23	3.2500	3.2500	3.2500	3.2500	+19.926%	2	1,728	-20.000%
2025-12-22	2.6700	2.7100	2.6700	2.7100	+5.447%	5	1,730	-4.059%
2025-12-12	2.5700	2.5700	2.5700	2.5700	-8.214%	2	1,725	+1.167%
2025-12-10	2.8000	2.8000	2.8000	2.8000	+3.704%	1	1,725	-7.143%
2025-11-28	2.7000	2.7000	2.7000	2.7000	0.000%	1	1,725	-3.704%
2025-11-26	2.7100	2.7100	2.7000	2.7000	-0.369%	28	1,698	-3.704%
2025-11-25	2.7100	2.7100	2.7100	2.7100	-1.455%	200	1,698	-4.059%
2025-11-20	2.7500	2.7500	2.7500	2.7500	+1.852%	101	1,498	-5.455%
2025-11-19	2.8000	2.8000	2.7000	2.7000	+1.124%	3	1,400	-3.704%
2025-10-31	2.6700	2.6700	2.6700	2.6700	-3.261%	1	1,402	-2.622%
2025-10-28	2.5000	2.7600	2.5000	2.7600	+3.371%	3	1,401	-5.797%
2025-10-21	2.6700	2.6700	2.6700	2.6700	-4.301%	2	1,400	-2.622%
2025-09-23	2.9800	2.9800	2.7700	2.7900	-7.000%	69	1,398	-6.810%
2025-09-22	3.0000	3.0000	3.0000	3.0000	+5.263%	1	1,467	-13.333%
2025-09-18	2.8500	2.8500	2.8500	2.8500	+3.636%	1	1,466	-8.772%
2025-08-25	2.7500	2.7500	2.7500	2.7500	-1.786%	1	1,465	-5.455%
2025-08-21	2.8000	2.8000	2.8000	2.8000	+3.704%	1	1,464	-7.143%
2025-08-20	2.7000	2.7000	2.7000	2.7000	0.000%	1	1,463	-3.704%
2025-08-19	2.7000	2.7000	2.6600	2.7000	-0.369%	16	1,462	-3.704%
2025-08-12	2.7100	2.7100	2.7100	2.7100	-3.214%	15	1,467	-4.059%
2025-08-11	2.8000	2.8100	2.8000	2.8000	0.000%	5	1,452	-7.143%
2025-08-08	2.8000	2.8000	2.8000	2.8000	-1.754%	1	1,452	-7.143%
2025-08-07	2.8500	2.8500	2.8500	2.8500	+3.636%	6	1,452	-8.772%
2025-08-06	2.7500	2.7500	2.7500	2.7500	+1.103%	1	1,452	-5.455%
2025-08-05	2.7200	2.7200	2.7200	2.7200	-1.091%	1	1,452	-4.412%
2025-08-04	2.6500	2.7500	2.6500	2.7500	+3.774%	3	1,451	-5.455%
2025-08-01	2.3700	2.6500	2.3700	2.6500	+17.257%	10	1,449	-1.887%
2025-07-29	2.2600	2.2600	2.2600	2.2600	+7.109%	1	1,439	+15.044%
2025-07-24	2.2500	2.2900	2.1100	2.1100	-7.860%	4	1,440	+23.223%
2025-07-23	2.2600	2.3000	2.0500	2.2900	-6.531%	90	1,440	+13.537%
2025-07-14	2.4500	2.4500	2.4500	2.4500	-5.405%	1	1,417	+6.122%
2025-06-24	2.6900	2.6900	2.5500	2.5900	+0.388%	21	1,416	+0.386%
2025-06-20	2.6900	2.6900	2.5800	2.5800	+1.176%	12	1,403	+0.775%
2025-06-18	2.7400	2.7400	2.5500	2.5500	+0.394%	2	1,403	+1.961%
2025-06-17	2.6900	2.6900	2.5400	2.5400	-0.392%	10	1,403	+2.362%
2025-06-16	2.5900	2.5900	2.4800	2.5500	+4.082%	4	1,403	+1.961%
2025-06-13	2.5000	2.5000	2.4100	2.4500	-0.407%	36	1,403	+6.122%
2025-06-12	2.5900	2.5900	2.4100	2.4600	-1.600%	31	1,399	+5.691%
2025-06-06	2.6400	2.6400	2.4900	2.5000	-3.846%	64	1,397	+4.000%
2025-06-05	2.6000	2.6000	2.6000	2.6000	+1.961%	1	1,396	0.000%
2025-06-03	2.5900	2.5900	2.4800	2.5500	+1.594%	44	1,397	+1.961%
2025-05-30	2.5000	2.5900	2.5000	2.5100	+0.400%	30	1,393	+3.586%
2025-05-29	2.5000	2.5000	2.5000	2.5000	+1.215%	1	1,390	+4.000%
2025-05-28	2.4900	2.4900	2.4500	2.4700	+14.884%	8	1,389	+5.263%
2025-05-01	2.1500	2.1500	2.1500	2.1500	-11.885%	5	1,388	+20.930%
2025-04-07	2.4400	2.4400	2.4400	2.4400	+69.444%	10	1,393	+6.557%
2025-04-04	2.2000	2.3000	1.4400	1.4400	-20.442%	10	1,393	+80.556%
2025-03-31	1.7400	1.8100	1.7400	1.8100	-17.727%	3	1,392	+43.646%
2025-03-28	1.9000	2.2000	1.8900	2.2000	+23.596%	4,702	1,390	+18.182%
2025-03-24	1.7800	1.7800	1.7800	1.7800	+1.136%	2	2,523	+46.067%
2025-03-14	1.8000	1.8000	1.7600	1.7600	+1.734%	300	2,521	+47.727%
2025-03-11	1.6500	1.8000	1.6500	1.7300	+1.765%	3	2,671	+50.289%
2025-02-27	1.7000	1.7000	1.7000	1.7000	-2.857%	25	2,670	+52.941%
2025-02-24	1.7500	1.7500	1.7500	1.7500	-2.778%	5	2,675	+48.571%
2025-01-29	1.8000	1.8000	1.8000	1.8000	-2.703%	5	2,675	+44.444%
2025-01-02	1.8500	1.8500	1.8500	1.8500	-2.632%	2	2,670	+40.541%
2024-12-30	1.9000	1.9000	1.9000	1.9000	0.000%	5	2,672	+36.842%
2024-12-27	1.9000	1.9000	1.9000	1.9000	-5.000%	2	2,667	+36.842%
2024-12-23	2.0000	2.0000	2.0000	2.0000	+27.389%	1	2,668	+30.000%
2024-12-20	1.5700	1.5700	1.5700	1.5700	-14.674%	2	2,667	+65.605%
2024-12-19	1.8400	1.8400	1.8400	1.8400	+2.222%	2	2,665	+41.304%
2024-12-13	1.8000	1.8000	1.8000	1.8000	0.000%	2	2,667	+44.444%
2024-12-10	1.7900	1.8000	1.7900	1.8000	+16.129%	2	2,668	+44.444%
2024-12-04	1.5500	1.5500	1.5500	1.5500	0.000%	5	2,669	+67.742%
2024-11-27	1.5500	1.5500	1.5500	1.5500	0.000%	7	2,664	+67.742%
2024-11-25	1.6500	1.6500	1.5500	1.5500	-22.111%	26	2,664	+67.742%
2024-11-22	1.9900	1.9900	1.9900	1.9900	+25.949%	2	2,666	+30.653%
2024-11-21	1.5800	1.5800	1.5800	1.5800	-9.714%	2	2,665	+64.557%
2024-11-20	1.7000	1.7500	1.7000	1.7500	+0.575%	700	2,665	+48.571%
2024-11-19	1.7000	1.7400	1.7000	1.7400	-0.571%	4	3,325	+49.425%
2024-11-18	2.1200	2.1200	1.7500	1.7500	-2.778%	46	3,325	+48.571%
2024-11-15	1.8000	1.8900	1.8000	1.8000	0.000%	406	3,327	+44.444%
2024-11-14	1.8000	1.8000	1.8000	1.8000	-3.226%	702	3,327	+44.444%
2024-11-11	1.8500	1.8600	1.8500	1.8600	+6.286%	2	2,625	+39.785%
2024-11-08	1.9000	2.0000	1.2000	1.7500	+16.667%	1,586	2,623	+48.571%
2024-11-01	1.5000	1.5000	1.5000	1.5000	0.000%	2	1,830	+73.333%
2024-10-30	1.6000	1.6000	1.5000	1.5000	+13.636%	201	1,829	+73.333%
2024-10-29	1.3200	1.3200	1.3200	1.3200	-14.839%	10	1,628	+96.970%
2024-10-28	1.5500	1.5500	1.5500	1.5500	+53.465%	1	1,618	+67.742%
2024-10-22	1.0100	1.0100	1.0100	1.0100	-39.881%	5	1,617	+157.426%
2024-10-11	1.6000	1.7000	1.6000	1.6800	-6.667%	3,202	1,612	+54.762%
2024-10-10	1.8000	1.8000	1.8000	1.8000	+5.882%	5	13	+44.444%
2024-10-09	1.7000	1.7000	1.7000	1.7000	-2.857%	1	13	+52.941%
2024-10-07	1.7500	1.7500	1.7500	1.7500	+25.000%	5	12	+48.571%
2024-09-30	1.4000	1.4000	1.4000	1.4000	-17.647%	2	17	+85.714%
2024-09-23	1.7000	1.7000	1.7000	1.7000	+13.333%	5	15	+52.941%
2024-09-18	1.5000	1.5000	1.5000	1.5000	+22.951%	10	20	+73.333%
2024-09-16	1.2200	1.2200	1.2200	1.2200	0.000%	10	10	+113.115%

.dark-mode .pSbyt1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pSbyt1{ color: #333333; background-color: white; border: 2px solid #333333; }PSEC20270115P5PSEC Jan 15 2027 5.00 Put (PSEC270115P00005000)option OPRA

PSEC20270115P5
PSEC Jan 15 2027 5.00 Put (PSEC270115P00005000)
option OPRA