Dark

PSNY20270115C2
PSNY Jan 15 2027 2.00 Call (PSNY270115C00002000)
option OPRA

Inactive

Dec 5, 2025

0.1500+15.385%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-05	0.1500	0.1500	0.1500	0.1500	+15.385%	1	2,164	0.000%
2025-11-26	0.1700	0.1700	0.1000	0.1300	-13.333%	31	2,154	+15.385%
2025-11-24	0.1500	0.1500	0.1500	0.1500	-11.765%	1	2,154	0.000%
2025-11-21	0.1700	0.1700	0.1700	0.1700	-15.000%	2	2,154	-11.765%
2025-11-20	0.2000	0.2000	0.2000	0.2000	+42.857%	3	2,154	-25.000%
2025-11-19	0.1400	0.1400	0.1400	0.1400	-6.667%	20	2,151	+7.143%
2025-11-17	0.2800	0.2800	0.1000	0.1500	0.000%	6	2,131	0.000%
2025-11-14	0.1500	0.1500	0.1200	0.1500	0.000%	23	2,129	0.000%
2025-11-12	0.1500	0.1500	0.1500	0.1500	-25.000%	18	2,129	0.000%
2025-11-10	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,146	-25.000%
2025-11-04	0.2000	0.2000	0.2000	0.2000	-9.091%	1	2,146	-25.000%
2025-11-03	0.2300	0.2300	0.2200	0.2200	+10.000%	2	2,148	-31.818%
2025-10-31	0.2000	0.2200	0.1500	0.2000	-33.333%	56	2,148	-25.000%
2025-10-29	0.3000	0.3000	0.3000	0.3000	+25.000%	10	2,187	-50.000%
2025-10-24	0.2300	0.2400	0.2300	0.2400	+20.000%	2	2,177	-37.500%
2025-10-23	0.2000	0.2000	0.2000	0.2000	0.000%	5	2,176	-25.000%
2025-10-22	0.2000	0.2600	0.2000	0.2000	-20.000%	26	2,176	-25.000%
2025-10-21	0.2500	0.3000	0.2500	0.2500	-7.407%	7	2,186	-40.000%
2025-10-20	0.2300	0.2700	0.2300	0.2700	-22.857%	2	2,179	-44.444%
2025-10-17	0.2400	0.3500	0.2400	0.3500	+25.000%	10	2,178	-57.143%
2025-10-16	0.2000	0.2800	0.2000	0.2800	+12.000%	3	2,173	-46.429%
2025-10-15	0.2700	0.3500	0.2500	0.2500	-7.407%	21	2,171	-40.000%
2025-10-14	0.2700	0.2800	0.2100	0.2700	-10.000%	27	2,162	-44.444%
2025-10-13	0.3000	0.3000	0.3000	0.3000	+20.000%	1	2,160	-50.000%
2025-10-10	0.2500	0.2500	0.2500	0.2500	+19.048%	6	2,160	-40.000%
2025-10-09	0.2100	0.2100	0.2100	0.2100	+5.000%	2	2,154	-28.571%
2025-10-06	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,154	-25.000%
2025-10-02	0.2000	0.2000	0.2000	0.2000	-16.667%	1	2,154	-25.000%
2025-10-01	0.2300	0.2400	0.2300	0.2400	0.000%	9	2,155	-37.500%
2025-09-30	0.2400	0.2400	0.2400	0.2400	-7.692%	5	2,154	-37.500%
2025-09-29	0.2500	0.2600	0.2500	0.2600	+4.000%	26	2,151	-42.308%
2025-09-26	0.2500	0.2500	0.2500	0.2500	0.000%	3	2,127	-40.000%
2025-09-25	0.2500	0.2500	0.2500	0.2500	+19.048%	5	2,127	-40.000%
2025-09-24	0.2500	0.2500	0.2000	0.2100	-16.000%	51	2,127	-28.571%
2025-09-23	0.3500	0.3500	0.2400	0.2500	+19.048%	32	2,134	-40.000%
2025-09-22	0.2100	0.2100	0.2100	0.2100	-25.000%	2	2,113	-28.571%
2025-09-19	0.2800	0.2800	0.2800	0.2800	+7.692%	4	2,111	-46.429%
2025-09-18	0.3500	0.3500	0.2600	0.2600	+4.000%	2	2,115	-42.308%
2025-09-17	0.2500	0.2500	0.2500	0.2500	+25.000%	10	2,114	-40.000%
2025-09-16	0.2600	0.2600	0.2000	0.2000	-13.043%	5	2,114	-25.000%
2025-09-15	0.2500	0.2500	0.2300	0.2300	+9.524%	6	2,114	-34.783%
2025-09-12	0.2200	0.2200	0.2100	0.2100	-4.545%	5	2,113	-28.571%
2025-09-11	0.2100	0.2500	0.2100	0.2200	-12.000%	3	2,114	-31.818%
2025-09-10	0.3000	0.3000	0.2500	0.2500	-16.667%	14	2,112	-40.000%
2025-09-09	0.3500	0.3500	0.3000	0.3000	+20.000%	5	2,104	-50.000%
2025-09-08	0.2500	0.2500	0.2500	0.2500	-16.667%	55	2,106	-40.000%
2025-09-05	0.3000	0.3000	0.3000	0.3000	0.000%	3	2,132	-50.000%
2025-09-04	0.3000	0.3000	0.3000	0.3000	+3.448%	1	2,132	-50.000%
2025-09-03	0.4500	0.4500	0.2600	0.2900	-36.957%	76	2,131	-48.276%
2025-09-02	0.5000	0.5000	0.4000	0.4600	+9.524%	23	2,097	-67.391%
2025-08-29	0.4500	0.5000	0.4200	0.4200	0.000%	117	2,035	-64.286%
2025-08-28	0.4100	0.4400	0.4100	0.4200	-4.545%	14	2,035	-64.286%
2025-08-27	0.4000	0.5000	0.4000	0.4400	+46.667%	195	2,023	-65.909%
2025-08-26	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,971	-50.000%
2025-08-25	0.3000	0.3000	0.3000	0.3000	0.000%	6	1,971	-50.000%
2025-08-18	0.3000	0.3000	0.3000	0.3000	0.000%	8	1,971	-50.000%
2025-08-13	0.3000	0.3000	0.3000	0.3000	0.000%	5	1,969	-50.000%
2025-08-12	0.3000	0.3000	0.3000	0.3000	-11.765%	18	1,970	-50.000%
2025-08-07	0.3000	0.4000	0.3000	0.3400	-2.857%	6	1,962	-55.882%
2025-08-06	0.3500	0.3500	0.3500	0.3500	+16.667%	3	1,957	-57.143%
2025-08-01	0.3300	0.3300	0.3000	0.3000	-3.226%	6	1,957	-50.000%
2025-07-30	0.3100	0.3300	0.3100	0.3100	-6.061%	10	1,951	-51.613%
2025-07-25	0.3500	0.3500	0.3300	0.3300	-5.714%	12	1,943	-54.545%
2025-07-24	0.3300	0.3500	0.3300	0.3500	-10.256%	23	1,933	-57.143%
2025-07-23	0.3500	0.3900	0.3500	0.3900	+11.429%	3	1,913	-61.538%
2025-07-21	0.3500	0.3500	0.3500	0.3500	+6.061%	9	1,911	-57.143%
2025-07-18	0.3300	0.3300	0.3300	0.3300	-13.158%	1	1,907	-54.545%
2025-07-17	0.4900	0.4900	0.3500	0.3800	+8.571%	5	1,908	-60.526%
2025-07-16	0.3500	0.3500	0.3500	0.3500	-12.500%	3	1,905	-57.143%
2025-07-10	0.3800	0.4000	0.3800	0.4000	+14.286%	101	1,902	-62.500%
2025-07-07	0.4000	0.4000	0.3500	0.3500	0.000%	3	1,902	-57.143%
2025-07-02	0.3500	0.3500	0.3500	0.3500	-12.500%	2	1,902	-57.143%
2025-07-01	0.4000	0.4000	0.3500	0.4000	+33.333%	17	1,927	-62.500%
2025-06-30	0.3200	0.3200	0.3000	0.3000	-23.077%	4	1,920	-50.000%
2025-06-27	0.3500	0.3900	0.3400	0.3900	+11.429%	65	1,922	-61.538%
2025-06-26	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,893	-57.143%
2025-06-23	0.3500	0.3500	0.3500	0.3500	+9.375%	3	1,892	-57.143%
2025-06-16	0.3500	0.3500	0.3200	0.3200	-15.789%	10	1,892	-53.125%
2025-06-13	0.3800	0.3800	0.3800	0.3800	+26.667%	20	1,895	-60.526%
2025-06-12	0.3000	0.3000	0.3000	0.3000	-18.919%	1	1,888	-50.000%
2025-06-10	0.3700	0.3700	0.3700	0.3700	+23.333%	1	1,889	-59.459%
2025-06-09	0.3100	0.3100	0.3000	0.3000	-18.919%	20	1,888	-50.000%
2025-06-05	0.3700	0.3700	0.3700	0.3700	+15.625%	5	1,903	-59.459%
2025-05-30	0.3200	0.3200	0.3200	0.3200	+6.667%	2	1,903	-53.125%
2025-05-27	0.3000	0.3000	0.3000	0.3000	-14.286%	8	1,904	-50.000%
2025-05-22	0.3500	0.3500	0.3500	0.3500	-18.605%	14	1,912	-57.143%
2025-05-20	0.3700	0.4300	0.3700	0.4300	+7.500%	12	1,912	-65.116%
2025-05-19	0.3500	0.4000	0.3500	0.4000	+14.286%	18	1,916	-62.500%
2025-05-16	0.3000	0.3500	0.3000	0.3500	+12.903%	10	1,908	-57.143%
2025-05-15	0.3200	0.3200	0.3000	0.3100	-6.061%	102	1,906	-51.613%
2025-05-14	0.3500	0.3500	0.3200	0.3300	-5.714%	25	1,805	-54.545%
2025-05-13	0.3500	0.3500	0.2900	0.3500	0.000%	49	1,787	-57.143%
2025-05-12	0.3500	0.3500	0.3500	0.3500	+6.061%	9	1,774	-57.143%
2025-05-08	0.3300	0.3300	0.3300	0.3300	+3.125%	5	1,775	-54.545%
2025-05-05	0.3200	0.3200	0.3200	0.3200	-11.111%	1	1,780	-53.125%
2025-05-01	0.3500	0.3600	0.3500	0.3600	+2.857%	101	1,779	-58.333%
2025-04-29	0.3500	0.3500	0.3500	0.3500	0.000%	5	1,879	-57.143%
2025-04-28	0.3500	0.4000	0.3000	0.3500	-12.500%	14	1,883	-57.143%
2025-04-24	0.3100	0.4000	0.3000	0.4000	+33.333%	5	1,874	-62.500%
2025-04-23	0.3500	0.3500	0.3000	0.3000	-23.077%	7	1,876	-50.000%
2025-04-22	0.3900	0.3900	0.3900	0.3900	+21.875%	1	1,876	-61.538%
2025-04-21	0.4000	0.4000	0.3200	0.3200	-21.951%	15	1,875	-53.125%
2025-04-15	0.4100	0.4100	0.4100	0.4100	+17.143%	10	1,869	-63.415%
2025-04-10	0.3000	0.3500	0.3000	0.3500	+16.667%	4	1,859	-57.143%
2025-04-08	0.3500	0.3500	0.3000	0.3000	-6.250%	3	1,860	-50.000%
2025-04-07	0.3200	0.3200	0.3200	0.3200	-11.111%	1	1,858	-53.125%
2025-04-04	0.3500	0.3600	0.2900	0.3600	+2.857%	168	1,857	-58.333%
2025-04-03	0.3500	0.3500	0.3500	0.3500	-12.500%	3	1,853	-57.143%
2025-03-31	0.3500	0.4000	0.3500	0.4000	+700.000%	66	1,853	-62.500%
2025-03-20	0.4000	0.4000	0.0500	0.0500	-88.636%	10	1,798	+200.000%
2025-03-17	0.4400	0.4400	0.4400	0.4400	0.000%	20	1,808	-65.909%
2025-03-14	0.4500	0.4500	0.4400	0.4400	+10.000%	18	1,791	-65.909%
2025-03-13	0.4000	0.4000	0.4000	0.4000	-4.762%	5	1,795	-62.500%
2025-03-12	0.4200	0.4200	0.4200	0.4200	-6.667%	5	1,795	-64.286%
2025-03-11	0.4500	0.4500	0.4500	0.4500	+40.625%	1	1,795	-66.667%
2025-03-10	0.4500	0.4500	0.3200	0.3200	-28.889%	20	1,795	-53.125%
2025-03-04	0.4500	0.4500	0.4500	0.4500	+2.273%	1	1,796	-66.667%
2025-03-03	0.4400	0.4400	0.4400	0.4400	+25.714%	100	1,796	-65.909%
2025-02-28	0.4000	0.4000	0.3500	0.3500	-2.778%	120	1,696	-57.143%
2025-02-27	0.3500	0.3900	0.3500	0.3600	-10.000%	26	1,703	-58.333%
2025-02-26	0.4400	0.4400	0.4000	0.4000	-9.091%	3	1,720	-62.500%
2025-02-24	0.4000	0.4500	0.4000	0.4400	-2.222%	17	1,718	-65.909%
2025-02-21	0.5000	0.5000	0.4200	0.4500	0.000%	16	1,712	-66.667%
2025-02-20	0.4400	0.4500	0.4400	0.4500	+12.500%	2	1,704	-66.667%
2025-02-19	0.4000	0.4000	0.4000	0.4000	-20.000%	1	1,703	-62.500%
2025-02-18	0.4500	0.5000	0.4500	0.5000	+11.111%	45	1,703	-70.000%
2025-02-13	0.4500	0.4500	0.4500	0.4500	+12.500%	1	1,659	-66.667%
2025-02-12	0.4000	0.4000	0.4000	0.4000	+14.286%	10	1,659	-62.500%
2025-02-11	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,669	-57.143%
2025-02-10	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,669	-62.500%
2025-02-07	0.4500	0.4500	0.3000	0.4000	0.000%	70	1,669	-62.500%
2025-02-05	0.4500	0.4500	0.4000	0.4000	+2.564%	16	1,685	-62.500%
2025-01-31	0.4000	0.4000	0.3900	0.3900	+11.429%	22	1,670	-61.538%
2025-01-30	0.3500	0.3500	0.3500	0.3500	-12.500%	5	1,680	-57.143%
2025-01-28	0.3500	0.4000	0.3500	0.4000	0.000%	26	1,678	-62.500%
2025-01-27	0.4000	0.4000	0.4000	0.4000	-11.111%	26	1,692	-62.500%
2025-01-24	0.4500	0.4800	0.4500	0.4500	+28.571%	76	1,692	-66.667%
2025-01-23	0.3500	0.4000	0.3500	0.3500	-20.455%	42	1,654	-57.143%
2025-01-22	0.4400	0.4400	0.4400	0.4400	-2.222%	2	1,665	-65.909%
2025-01-21	0.4000	0.5000	0.4000	0.4500	+12.500%	13	1,663	-66.667%
2025-01-17	0.4000	0.4000	0.4000	0.4000	-11.111%	6	1,663	-62.500%
2025-01-16	0.4000	0.4500	0.4000	0.4500	-10.000%	5	1,663	-66.667%
2025-01-15	0.4500	0.5000	0.4500	0.5000	0.000%	318	1,665	-70.000%
2025-01-14	0.4500	0.5000	0.4500	0.5000	0.000%	7	1,829	-70.000%
2025-01-13	0.4000	0.5000	0.4000	0.5000	0.000%	5	1,823	-70.000%
2025-01-08	0.5000	0.5000	0.4300	0.5000	0.000%	45	1,789	-70.000%
2025-01-07	0.5000	0.5500	0.5000	0.5000	0.000%	109	1,789	-70.000%
2025-01-06	0.5200	0.5200	0.4400	0.5000	-16.667%	14	1,680	-70.000%
2025-01-03	0.5000	0.6000	0.5000	0.6000	+33.333%	4	1,686	-75.000%
2024-12-31	0.4500	0.4500	0.4500	0.4500	+12.500%	5	1,680	-66.667%
2024-12-30	0.4000	0.4000	0.4000	0.4000	-2.439%	111	1,680	-62.500%
2024-12-27	0.4100	0.4100	0.4100	0.4100	-12.766%	2	1,581	-63.415%
2024-12-26	0.6500	0.6500	0.4700	0.4700	+17.500%	24	1,582	-68.085%
2024-12-24	0.4000	0.4000	0.4000	0.4000	-20.000%	1	1,560	-62.500%
2024-12-23	0.5000	0.5000	0.4900	0.5000	+11.111%	31	1,560	-70.000%
2024-12-19	0.3500	0.4500	0.3500	0.4500	+12.500%	3	1,529	-66.667%
2024-12-18	0.4000	0.4000	0.4000	0.4000	+14.286%	4	1,529	-62.500%
2024-12-17	0.4000	0.4000	0.3500	0.3500	-22.222%	11	1,525	-57.143%
2024-12-16	0.4500	0.4500	0.4000	0.4500	0.000%	13	1,520	-66.667%
2024-12-13	0.4000	0.4500	0.4000	0.4500	+4.651%	22	1,512	-66.667%
2024-12-12	0.5000	0.5000	0.4300	0.4300	-14.000%	54	1,515	-65.116%
2024-12-11	0.5400	0.5400	0.5000	0.5000	-5.660%	12	1,477	-70.000%
2024-12-09	0.5000	0.7000	0.5000	0.5300	+23.256%	202	1,465	-71.698%
2024-12-06	0.5000	0.5000	0.4300	0.4300	-14.000%	14	1,327	-65.116%
2024-12-04	0.6000	0.6000	0.5000	0.5000	+42.857%	32	1,330	-70.000%
2024-12-02	0.3500	0.3500	0.3500	0.3500	-30.000%	3	1,312	-57.143%
2024-11-29	0.4500	0.5000	0.4500	0.5000	-16.667%	40	1,315	-70.000%
2024-11-27	0.4700	0.6000	0.4700	0.6000	+13.208%	14	1,291	-75.000%
2024-11-25	0.5300	0.5300	0.5300	0.5300	-10.169%	2	1,291	-71.698%
2024-11-22	0.5900	0.5900	0.5900	0.5900	+18.000%	6	1,289	-74.576%
2024-11-21	0.4300	0.5000	0.4300	0.5000	-9.091%	6	1,286	-70.000%
2024-11-19	0.4500	0.6000	0.4500	0.5500	+22.222%	11	1,280	-72.727%
2024-11-18	0.4500	0.4500	0.4500	0.4500	0.000%	3	1,272	-66.667%
2024-11-15	0.4500	0.4500	0.4500	0.4500	-25.000%	2	1,269	-66.667%
2024-11-14	0.6000	0.6000	0.6000	0.6000	+20.000%	3	1,268	-75.000%
2024-11-13	0.5000	0.5000	0.5000	0.5000	-1.961%	11	1,265	-70.000%
2024-11-12	0.5000	0.5500	0.5000	0.5100	-15.000%	237	1,254	-70.588%
2024-11-11	0.6000	0.6000	0.6000	0.6000	+15.385%	55	1,018	-75.000%
2024-11-08	0.6000	0.6000	0.5000	0.5200	+15.556%	224	963	-71.154%
2024-11-07	0.4500	0.4500	0.4500	0.4500	-10.000%	1	851	-66.667%
2024-11-06	0.4500	0.5500	0.4500	0.5000	-9.091%	13	850	-70.000%
2024-11-05	0.5500	0.5500	0.5500	0.5500	0.000%	12	857	-72.727%
2024-11-04	0.6000	0.6000	0.5500	0.5500	+10.000%	12	845	-72.727%
2024-10-29	0.5500	0.5500	0.5000	0.5000	-9.091%	4	833	-70.000%
2024-10-28	0.5500	0.5500	0.5500	0.5500	0.000%	1	830	-72.727%
2024-10-25	0.5100	0.6000	0.5100	0.5500	+10.000%	32	830	-72.727%
2024-10-24	0.5000	0.5000	0.5000	0.5000	0.000%	437	824	-70.000%
2024-10-23	0.5000	0.5000	0.5000	0.5000	0.000%	7	529	-70.000%
2024-10-22	0.6000	0.6000	0.5000	0.5000	0.000%	5	522	-70.000%
2024-10-21	0.4500	0.5000	0.4000	0.5000	-9.091%	85	518	-70.000%
2024-10-18	0.5500	0.5500	0.5500	0.5500	+22.222%	2	457	-72.727%
2024-10-17	0.5000	0.5000	0.4000	0.4500	-18.182%	15	456	-66.667%
2024-10-16	0.5000	0.6500	0.5000	0.5500	+10.000%	115	441	-72.727%
2024-10-15	0.6000	0.6500	0.5000	0.5000	-23.077%	53	340	-70.000%
2024-10-14	0.6500	0.6500	0.6500	0.6500	-18.750%	8	292	-76.923%
2024-10-11	0.6500	0.8000	0.6500	0.8000	+6.667%	194	292	-81.250%
2024-10-10	0.7000	0.7500	0.6500	0.7500	+50.000%	21	197	-80.000%
2024-10-09	1.2500	1.3500	0.5000	0.5000	-41.176%	30	193	-70.000%
2024-10-08	0.8000	0.8500	0.6900	0.8500	-27.966%	25	168	-82.353%
2024-10-02	0.9000	1.1800	0.9000	1.1800	+47.500%	7	144	-87.288%
2024-10-01	1.1200	1.2300	0.8000	0.8000	-20.000%	7	137	-81.250%
2024-09-27	1.0000	1.0000	1.0000	1.0000	0.000%	206	130	-85.000%
2024-09-26	1.9000	1.9000	1.0000	1.0000	-4.762%	13	27	-85.000%
2024-09-25	1.3000	1.3000	1.0000	1.0500	0.000%	15	15	-85.714%

.dark-mode .CYWlB2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CYWlB2{ color: #333333; background-color: white; border: 2px solid #333333; }PSNY20270115C2PSNY Jan 15 2027 2.00 Call (PSNY270115C00002000)option OPRA

PSNY20270115C2
PSNY Jan 15 2027 2.00 Call (PSNY270115C00002000)
option OPRA