Dark

PSNY20270115C1
PSNY Jan 15 2027 1.00 Call (PSNY270115C00001000)
option OPRA

Inactive

Dec 8, 2025

0.2500+4.167%(+0.0100)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-08	0.2500	0.2500	0.2500	0.2500	+4.167%	40	3,270	0.000%
2025-12-05	0.2000	0.2400	0.2000	0.2400	+9.091%	10	3,270	+4.167%
2025-12-01	0.2000	0.2400	0.2000	0.2200	+10.000%	103	3,269	+13.636%
2025-11-28	0.2000	0.2000	0.2000	0.2000	-20.000%	4	3,271	+25.000%
2025-11-26	0.2000	0.2500	0.2000	0.2500	+25.000%	151	3,117	0.000%
2025-11-25	0.3000	0.3000	0.2000	0.2000	-20.000%	10	3,117	+25.000%
2025-11-24	0.2500	0.2500	0.2500	0.2500	+4.167%	1	3,114	0.000%
2025-11-21	0.2500	0.2500	0.2000	0.2400	+9.091%	23	3,110	+4.167%
2025-11-20	0.1800	0.2200	0.1800	0.2200	+10.000%	110	3,087	+13.636%
2025-11-19	0.2000	0.2200	0.2000	0.2000	+33.333%	102	3,197	+25.000%
2025-11-18	0.1500	0.1500	0.1500	0.1500	0.000%	4	3,095	+66.667%
2025-11-17	0.1900	0.2000	0.1500	0.1500	-21.053%	123	3,095	+66.667%
2025-11-14	0.2500	0.2500	0.1500	0.1900	-24.000%	40	3,095	+31.579%
2025-11-13	0.1700	0.2500	0.1700	0.2500	0.000%	64	3,093	0.000%
2025-11-12	0.3000	0.3000	0.2000	0.2500	-28.571%	111	3,149	0.000%
2025-11-11	0.3400	0.3500	0.3000	0.3500	0.000%	32	3,092	-28.571%
2025-11-10	0.3500	0.3500	0.3500	0.3500	0.000%	50	3,096	-28.571%
2025-11-07	0.4000	0.4000	0.3500	0.3500	0.000%	40	3,046	-28.571%
2025-11-06	0.4000	0.4000	0.3500	0.3500	+16.667%	32	3,006	-28.571%
2025-11-05	0.3500	0.3500	0.3000	0.3000	+15.385%	54	3,015	-16.667%
2025-11-04	0.3500	0.3500	0.2600	0.2600	-16.129%	130	3,011	-3.846%
2025-11-03	0.3300	0.3500	0.3000	0.3100	-11.429%	72	2,879	-19.355%
2025-10-31	0.4000	0.4000	0.3500	0.3500	0.000%	133	2,879	-28.571%
2025-10-30	0.3900	0.3900	0.3500	0.3500	-2.778%	3	2,960	-28.571%
2025-10-29	0.3500	0.3700	0.3500	0.3600	-10.000%	8	2,961	-30.556%
2025-10-28	0.3500	0.4000	0.3500	0.4000	0.000%	18	2,967	-37.500%
2025-10-27	0.4000	0.4000	0.3700	0.4000	+2.564%	33	2,934	-37.500%
2025-10-24	0.4000	0.4000	0.3500	0.3900	-2.500%	36	2,934	-35.897%
2025-10-23	0.4000	0.4000	0.4000	0.4000	+8.108%	1	2,906	-37.500%
2025-10-22	0.4000	0.4000	0.3500	0.3700	+2.778%	19	2,905	-32.432%
2025-10-21	0.3500	0.3600	0.3500	0.3600	-7.692%	40	2,890	-30.556%
2025-10-20	0.3500	0.3900	0.3500	0.3900	-2.500%	4	2,860	-35.897%
2025-10-17	0.3700	0.4300	0.3700	0.4000	-2.439%	19	2,858	-37.500%
2025-10-16	0.3700	0.4700	0.3700	0.4100	-8.889%	84	2,855	-39.024%
2025-10-15	0.4000	0.4500	0.3900	0.4500	+12.500%	59	2,883	-44.444%
2025-10-14	0.4000	0.4000	0.4000	0.4000	0.000%	2	2,838	-37.500%
2025-10-13	0.3900	0.4000	0.3900	0.4000	+11.111%	30	2,836	-37.500%
2025-10-10	0.3500	0.4000	0.3500	0.3600	+2.857%	206	2,828	-30.556%
2025-10-09	0.4000	0.4000	0.3500	0.3500	-12.500%	25	2,792	-28.571%
2025-10-08	0.3500	0.4000	0.3500	0.4000	+14.286%	15	2,791	-37.500%
2025-10-07	0.3500	0.3500	0.3500	0.3500	-12.500%	6	2,785	-28.571%
2025-10-06	0.4000	0.4100	0.4000	0.4000	-20.000%	25	2,785	-37.500%
2025-10-03	0.4000	0.5000	0.4000	0.5000	+25.000%	6	2,770	-50.000%
2025-10-02	0.4000	0.4100	0.3800	0.4000	-11.111%	23	2,765	-37.500%
2025-10-01	0.3900	0.4500	0.3700	0.4500	+12.500%	19	2,743	-44.444%
2025-09-30	0.5100	0.5100	0.4000	0.4000	0.000%	168	2,726	-37.500%
2025-09-26	0.4000	0.4000	0.4000	0.4000	-6.977%	1	2,559	-37.500%
2025-09-25	0.4300	0.4300	0.4300	0.4300	-2.273%	1	2,559	-41.860%
2025-09-24	0.4500	0.4500	0.4400	0.4400	-2.222%	2	2,558	-43.182%
2025-09-23	0.4500	0.4500	0.4500	0.4500	+12.500%	31	2,556	-44.444%
2025-09-22	0.4000	0.4400	0.4000	0.4000	-11.111%	15	2,545	-37.500%
2025-09-19	0.4800	0.4900	0.4500	0.4500	0.000%	100	2,544	-44.444%
2025-09-18	0.5500	0.5500	0.4500	0.4500	+21.622%	12	2,604	-44.444%
2025-09-17	0.3600	0.3700	0.3600	0.3700	-15.909%	40	2,593	-32.432%
2025-09-16	0.4300	0.4500	0.4200	0.4400	-2.222%	10	2,593	-43.182%
2025-09-15	0.4500	0.4500	0.3600	0.4500	+28.571%	20	2,584	-44.444%
2025-09-12	0.4500	0.4500	0.3500	0.3500	-12.500%	87	2,572	-28.571%
2025-09-11	0.4500	0.4500	0.4000	0.4000	-4.762%	33	2,539	-37.500%
2025-09-10	0.4300	0.4300	0.4000	0.4200	-4.545%	138	2,522	-40.476%
2025-09-09	0.4400	0.4400	0.4400	0.4400	-2.222%	10	2,513	-43.182%
2025-09-08	0.4300	0.4500	0.4000	0.4500	0.000%	38	2,503	-44.444%
2025-09-05	0.4500	0.5000	0.4400	0.4500	-10.000%	27	2,485	-44.444%
2025-09-04	0.4500	0.5000	0.4500	0.5000	-1.961%	15	2,462	-50.000%
2025-09-03	0.5500	0.6000	0.4500	0.5100	-21.538%	111	2,452	-50.980%
2025-09-02	0.6500	0.6900	0.6500	0.6500	0.000%	77	2,427	-61.538%
2025-08-29	0.6500	0.6500	0.6500	0.6500	0.000%	7	2,444	-61.538%
2025-08-28	0.6500	0.6500	0.6400	0.6500	0.000%	104	2,444	-61.538%
2025-08-27	0.4800	0.7500	0.4800	0.6500	+27.451%	388	2,344	-61.538%
2025-08-26	0.5500	0.5500	0.5100	0.5100	+13.333%	10	2,296	-50.980%
2025-08-25	0.4600	0.4600	0.4400	0.4500	-18.182%	55	2,290	-44.444%
2025-08-22	0.5000	0.5500	0.5000	0.5500	+10.000%	4	2,345	-54.545%
2025-08-21	0.5000	0.5000	0.5000	0.5000	-3.846%	1	2,345	-50.000%
2025-08-20	0.4600	0.5200	0.4600	0.5200	+4.000%	8	2,344	-51.923%
2025-08-19	0.5000	0.5000	0.5000	0.5000	0.000%	6	2,341	-50.000%
2025-08-18	0.4500	0.5000	0.4500	0.5000	+6.383%	31	2,341	-50.000%
2025-08-15	0.6000	0.6000	0.4700	0.4700	+4.444%	2	2,354	-46.809%
2025-08-13	0.5000	0.5000	0.4500	0.4500	0.000%	65	2,353	-44.444%
2025-08-12	0.4500	0.4600	0.4500	0.4500	-10.000%	46	2,354	-44.444%
2025-08-11	0.5000	0.5000	0.5000	0.5000	0.000%	10	2,363	-50.000%
2025-08-08	0.5000	0.5000	0.5000	0.5000	-5.660%	30	2,353	-50.000%
2025-08-07	0.5300	0.5300	0.5300	0.5300	+17.778%	1	2,346	-52.830%
2025-08-05	0.4600	0.5000	0.4500	0.4500	-10.000%	122	2,345	-44.444%
2025-08-04	0.5000	0.5000	0.5000	0.5000	0.000%	2	2,335	-50.000%
2025-08-01	0.4700	0.5000	0.4700	0.5000	-5.660%	74	2,333	-50.000%
2025-07-31	0.5300	0.5300	0.5300	0.5300	-11.667%	1	2,259	-52.830%
2025-07-28	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,259	-58.333%
2025-07-25	0.5000	0.6000	0.5000	0.6000	+15.385%	5	2,258	-58.333%
2025-07-23	0.5200	0.5200	0.5200	0.5200	-3.704%	4	2,258	-51.923%
2025-07-22	0.5500	0.5500	0.5400	0.5400	-1.818%	9	2,257	-53.704%
2025-07-21	0.5000	0.5500	0.5000	0.5500	+10.000%	14	2,249	-54.545%
2025-07-18	0.5000	0.5000	0.5000	0.5000	-9.091%	9	2,255	-50.000%
2025-07-17	0.5500	0.5600	0.4100	0.5500	0.000%	222	2,255	-54.545%
2025-07-16	0.5500	0.5500	0.5500	0.5500	0.000%	5	2,446	-54.545%
2025-07-15	0.5500	0.5500	0.5500	0.5500	0.000%	1	2,441	-54.545%
2025-07-14	0.6000	0.6000	0.5500	0.5500	-8.333%	109	2,440	-54.545%
2025-07-11	0.5500	0.6000	0.5100	0.6000	+20.000%	171	2,363	-58.333%
2025-07-10	0.6000	0.6000	0.5000	0.5000	-16.667%	9	2,338	-50.000%
2025-07-09	0.6000	0.6000	0.6000	0.6000	+9.091%	2	2,333	-58.333%
2025-07-08	0.4500	0.5500	0.4500	0.5500	0.000%	110	2,331	-54.545%
2025-07-07	0.5500	0.5500	0.5500	0.5500	-5.172%	89	2,419	-54.545%
2025-07-03	0.6000	0.6000	0.5800	0.5800	0.000%	28	2,302	-56.897%
2025-07-01	0.5500	0.5800	0.5500	0.5800	+5.455%	7	2,302	-56.897%
2025-06-27	0.6500	0.6500	0.5500	0.5500	+7.843%	2	2,301	-54.545%
2025-06-26	0.5100	0.5100	0.5100	0.5100	-21.538%	1	2,301	-50.980%
2025-06-25	0.6500	0.6500	0.6500	0.6500	+18.182%	10	2,302	-61.538%
2025-06-24	0.5500	0.5500	0.5500	0.5500	-31.250%	1	2,292	-54.545%
2025-06-23	0.6500	0.8000	0.6500	0.8000	+50.943%	40	2,291	-68.750%
2025-06-17	0.5500	0.6500	0.5300	0.5300	+6.000%	202	2,251	-52.830%
2025-06-16	0.5600	0.6000	0.5000	0.5000	-9.091%	112	2,055	-50.000%
2025-06-12	0.5500	0.5500	0.5500	0.5500	+10.000%	81	1,954	-54.545%
2025-06-11	0.5000	0.5100	0.5000	0.5000	0.000%	242	1,954	-50.000%
2025-06-10	0.5000	0.5000	0.5000	0.5000	+2.041%	358	2,099	-50.000%
2025-06-09	0.4800	0.4900	0.4800	0.4900	+6.522%	3	2,214	-48.980%
2025-06-05	0.4600	0.4600	0.4600	0.4600	-8.000%	10	2,217	-45.652%
2025-06-04	0.6000	0.6000	0.5000	0.5000	-9.091%	171	2,227	-50.000%
2025-06-03	0.5500	0.5500	0.5500	0.5500	+10.000%	11	2,305	-54.545%
2025-06-02	0.5000	0.5000	0.5000	0.5000	-9.091%	6	2,305	-50.000%
2025-05-30	0.5500	0.5500	0.5500	0.5500	0.000%	4	2,311	-54.545%
2025-05-28	0.5500	0.5500	0.5500	0.5500	+1.852%	5	2,309	-54.545%
2025-05-27	0.5500	0.5500	0.5400	0.5400	-10.000%	7	2,309	-53.704%
2025-05-23	0.5200	0.6000	0.5200	0.6000	0.000%	204	2,410	-58.333%
2025-05-22	0.6000	0.6000	0.6000	0.6000	+7.143%	12	2,410	-58.333%
2025-05-21	0.5600	0.5600	0.5600	0.5600	-13.846%	1	2,410	-55.357%
2025-05-20	0.6500	0.6600	0.6000	0.6500	0.000%	166	2,411	-61.538%
2025-05-19	0.6500	0.6500	0.6100	0.6500	+30.000%	21	2,257	-61.538%
2025-05-15	0.5000	0.5000	0.5000	0.5000	0.000%	26	2,238	-50.000%
2025-05-13	0.5500	0.5500	0.5000	0.5000	-16.667%	15	2,212	-50.000%
2025-05-12	0.5000	0.6000	0.5000	0.6000	+9.091%	3	2,198	-58.333%
2025-05-09	0.5500	0.5500	0.5500	0.5500	-6.780%	2	2,198	-54.545%
2025-05-08	0.5900	0.5900	0.5900	0.5900	+15.686%	4	2,197	-57.627%
2025-05-07	0.5300	0.5300	0.5100	0.5100	+2.000%	330	2,193	-50.980%
2025-05-05	0.5800	0.6000	0.5000	0.5000	-9.091%	7	2,302	-50.000%
2025-05-02	0.5800	0.5800	0.5500	0.5500	+10.000%	10	2,297	-54.545%
2025-05-01	0.7000	0.7000	0.5000	0.5000	0.000%	104	2,292	-50.000%
2025-04-30	0.5300	0.5300	0.5000	0.5000	-16.667%	27	2,190	-50.000%
2025-04-24	0.6000	0.7000	0.5500	0.6000	0.000%	9	2,165	-58.333%
2025-04-23	0.5500	0.6000	0.5500	0.6000	0.000%	100	2,163	-58.333%
2025-04-22	0.5700	0.6000	0.5000	0.6000	+13.208%	18	2,063	-58.333%
2025-04-21	0.5500	0.5500	0.5000	0.5300	+6.000%	32	2,053	-52.830%
2025-04-17	0.5000	0.5000	0.5000	0.5000	0.000%	1	2,022	-50.000%
2025-04-16	0.5000	0.5000	0.5000	0.5000	-16.667%	1	2,022	-50.000%
2025-04-14	0.6000	0.6000	0.6000	0.6000	+9.091%	1	2,022	-58.333%
2025-04-11	0.5500	0.5500	0.5500	0.5500	+19.565%	40	2,021	-54.545%
2025-04-10	0.5500	0.5500	0.4600	0.4600	-14.815%	36	2,001	-45.652%
2025-04-09	0.5000	0.5500	0.5000	0.5400	-10.000%	121	1,973	-53.704%
2025-04-08	0.5000	0.6000	0.5000	0.6000	+9.091%	54	1,874	-58.333%
2025-04-07	0.5000	0.5600	0.4500	0.5500	+3.774%	118	1,875	-54.545%
2025-04-04	0.5000	0.5300	0.4500	0.5300	-3.636%	86	1,761	-52.830%
2025-04-03	0.5000	0.5500	0.5000	0.5500	+1.852%	38	1,742	-54.545%
2025-04-02	0.6000	0.6000	0.5400	0.5400	+5.882%	7	1,771	-53.704%
2025-04-01	0.5200	0.5500	0.5100	0.5100	-7.273%	8	1,771	-50.980%
2025-03-31	0.5700	0.5700	0.5500	0.5500	0.000%	15	1,779	-54.545%
2025-03-24	0.6500	0.6500	0.5500	0.5500	0.000%	8	1,764	-54.545%
2025-03-21	0.6500	0.6500	0.5500	0.5500	+10.000%	4	1,757	-54.545%
2025-03-19	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,757	-50.000%
2025-03-18	0.6000	0.6000	0.6000	0.6000	+3.448%	10	1,758	-58.333%
2025-03-17	0.6500	0.6500	0.5800	0.5800	-10.769%	13	1,748	-56.897%
2025-03-14	0.6500	0.6500	0.6500	0.6500	+18.182%	16	1,735	-61.538%
2025-03-13	0.6000	0.6000	0.5500	0.5500	-12.698%	13	1,735	-54.545%
2025-03-12	0.7500	0.7500	0.6000	0.6300	+8.621%	267	1,735	-60.317%
2025-03-11	0.6000	0.6500	0.5800	0.5800	-7.937%	192	1,468	-56.897%
2025-03-10	0.5500	0.6500	0.5500	0.6300	+6.780%	9	1,334	-60.317%
2025-03-07	0.5300	0.5900	0.5300	0.5900	+18.000%	6	1,334	-57.627%
2025-03-05	0.6500	0.6500	0.5000	0.5000	+6.383%	8	1,331	-50.000%
2025-03-04	0.6000	0.6000	0.4700	0.4700	-21.667%	13	1,327	-46.809%
2025-03-03	0.7000	0.7000	0.5600	0.6000	-7.692%	41	1,320	-58.333%
2025-02-28	0.5900	0.6500	0.5900	0.6500	+12.069%	10	1,279	-61.538%
2025-02-25	0.5900	0.5900	0.5800	0.5800	+5.455%	101	1,187	-56.897%
2025-02-24	0.5500	0.5500	0.5500	0.5500	-6.780%	1	1,187	-54.545%
2025-02-21	0.6400	0.6500	0.5900	0.5900	+7.273%	8	1,186	-57.627%
2025-02-20	0.5500	0.5500	0.5500	0.5500	-8.333%	1	1,182	-54.545%
2025-02-19	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,182	-58.333%
2025-02-18	0.6300	0.6300	0.6000	0.6000	+9.091%	26	1,181	-58.333%
2025-02-12	0.5500	0.5500	0.5500	0.5500	-6.780%	15	1,155	-54.545%
2025-02-10	0.6000	0.6000	0.5800	0.5900	-1.667%	11	1,140	-57.627%
2025-02-07	0.6000	0.6000	0.6000	0.6000	+15.385%	10	1,129	-58.333%
2025-02-06	0.6500	0.6500	0.5200	0.5200	0.000%	13	1,124	-51.923%
2025-02-05	0.5500	0.5500	0.5200	0.5200	-11.864%	20	1,131	-51.923%
2025-02-04	0.5900	0.5900	0.5900	0.5900	+7.273%	10	1,132	-57.627%
2025-01-31	0.5200	0.5500	0.5200	0.5500	-3.509%	64	1,122	-54.545%
2025-01-30	0.5700	0.5700	0.5700	0.5700	+1.786%	5	1,089	-56.140%
2025-01-29	0.5500	0.5600	0.5500	0.5600	-1.754%	11	1,089	-55.357%
2025-01-28	0.5700	0.5700	0.5700	0.5700	-36.667%	10	1,078	-56.140%
2025-01-27	0.9000	0.9000	0.9000	0.9000	+80.000%	10	1,070	-72.222%
2025-01-24	0.7000	0.7000	0.5000	0.5000	-16.667%	32	1,060	-50.000%
2025-01-23	0.5500	0.8500	0.5500	0.6000	-7.692%	29	1,074	-58.333%
2025-01-22	0.6500	0.6500	0.6500	0.6500	+18.182%	1	1,046	-61.538%
2025-01-17	0.5500	0.5500	0.5500	0.5500	-15.385%	58	1,074	-54.545%
2025-01-16	0.6000	0.6500	0.6000	0.6500	-5.797%	125	1,074	-61.538%
2025-01-15	0.6900	0.6900	0.6900	0.6900	+38.000%	29	950	-63.768%
2025-01-14	0.5700	0.5700	0.5000	0.5000	+19.048%	2	921	-50.000%
2025-01-13	0.6500	0.6500	0.4000	0.4200	-30.000%	26	923	-40.476%
2025-01-08	1.0000	1.0000	0.6000	0.6000	-11.765%	4	937	-58.333%
2025-01-03	0.6800	0.6800	0.6800	0.6800	+13.333%	4	937	-63.235%
2025-01-02	0.6200	0.6200	0.6000	0.6000	0.000%	2	938	-58.333%
2024-12-31	0.6000	0.6000	0.6000	0.6000	+5.263%	2	934	-58.333%
2024-12-27	0.6500	0.6500	0.5700	0.5700	-14.925%	54	934	-56.140%
2024-12-26	0.7000	0.7000	0.6700	0.6700	0.000%	55	911	-62.687%
2024-12-24	0.6500	0.6800	0.6000	0.6700	+21.818%	13	843	-62.687%
2024-12-23	0.5800	0.6000	0.5500	0.5500	-5.172%	103	843	-54.545%
2024-12-20	0.2000	0.5800	0.2000	0.5800	+9.434%	2	747	-56.897%
2024-12-19	0.5500	0.5500	0.5200	0.5300	+6.000%	21	746	-52.830%
2024-12-18	0.5500	0.5500	0.4000	0.5000	-9.091%	345	725	-50.000%
2024-12-17	0.6000	0.6000	0.5000	0.5500	0.000%	67	380	-54.545%
2024-12-16	0.6800	0.7100	0.5500	0.5500	-11.290%	245	313	-54.545%
2024-12-13	0.7000	0.7000	0.5500	0.6200	-4.615%	28	68	-59.677%
2024-12-12	0.7000	0.7000	0.6500	0.6500	-48.000%	3	55	-61.538%
2024-12-10	1.2500	1.2500	1.2500	1.2500	+92.308%	10	52	-80.000%
2024-12-06	0.6500	0.6500	0.6500	0.6500	-7.143%	4	42	-61.538%
2024-12-05	1.5000	1.5000	0.7000	0.7000	-26.316%	5	40	-64.286%
2024-12-03	0.6000	0.9500	0.6000	0.9500	+58.333%	2	35	-73.684%
2024-11-29	0.6000	0.6000	0.6000	0.6000	-24.051%	2	33	-58.333%
2024-11-27	0.7900	0.7900	0.7900	0.7900	-35.246%	1	31	-68.354%
2024-11-14	1.2200	1.2200	1.2200	1.2200	+62.667%	1	31	-79.508%
2024-11-08	0.7500	0.7500	0.7500	0.7500	0.000%	30	30	-66.667%
2024-11-06	0.7500	0.7500	0.7500	0.7500	-25.000%	5	15	-66.667%
2024-11-05	1.0000	1.0000	1.0000	1.0000	+33.333%	5	10	-75.000%
2024-11-04	0.7500	0.7500	0.7500	0.7500	0.000%	5	5	-66.667%

.dark-mode .Kz1Flv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kz1Flv{ color: #333333; background-color: white; border: 2px solid #333333; }PSNY20270115C1PSNY Jan 15 2027 1.00 Call (PSNY270115C00001000)option OPRA

PSNY20270115C1
PSNY Jan 15 2027 1.00 Call (PSNY270115C00001000)
option OPRA