Dark

PSNY20270115P1
PSNY Jan 15 2027 1.00 Put (PSNY270115P00001000)
option OPRA

Inactive

Dec 5, 2025

0.6000-4.762%(-0.0300)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-05	0.6000	0.6000	0.6000	0.6000	-4.762%	22	2,708	0.000%
2025-12-04	0.6300	0.6300	0.6300	0.6300	-3.077%	1	2,688	-4.762%
2025-11-21	0.6500	0.6500	0.6500	0.6500	+8.333%	2	2,687	-7.692%
2025-11-18	0.6000	0.6000	0.6000	0.6000	-10.448%	25	2,685	0.000%
2025-11-17	0.6700	0.6700	0.6700	0.6700	+11.667%	2	2,685	-10.448%
2025-11-14	0.6000	0.6000	0.6000	0.6000	+1.695%	3	2,686	0.000%
2025-11-12	0.6500	0.6500	0.5600	0.5900	+1.724%	129	2,686	+1.695%
2025-11-04	0.5900	0.5900	0.5800	0.5800	-4.918%	13	2,643	+3.448%
2025-11-03	0.5500	0.6200	0.5300	0.6100	+12.963%	5	2,632	-1.639%
2025-10-20	0.6000	0.6000	0.5400	0.5400	+8.000%	300	2,632	+11.111%
2025-10-15	0.5000	0.5000	0.5000	0.5000	-16.667%	21	2,917	+20.000%
2025-10-13	0.6000	0.6000	0.5000	0.6000	+36.364%	53	2,896	0.000%
2025-10-03	0.4500	0.4600	0.4400	0.4400	+2.326%	4	2,894	+36.364%
2025-09-30	0.4300	0.4300	0.4300	0.4300	-4.444%	1	2,894	+39.535%
2025-09-25	0.4000	0.4500	0.4000	0.4500	+7.143%	57	2,893	+33.333%
2025-09-23	0.4200	0.4200	0.4200	0.4200	-6.667%	2	2,838	+42.857%
2025-09-22	0.4000	0.4500	0.4000	0.4500	+4.651%	19	2,839	+33.333%
2025-09-19	0.4300	0.4500	0.4000	0.4300	-4.444%	34	2,839	+39.535%
2025-09-15	0.4500	0.4500	0.4500	0.4500	0.000%	10	2,810	+33.333%
2025-09-12	0.4500	0.4500	0.4500	0.4500	0.000%	5	2,800	+33.333%
2025-09-11	0.4100	0.4700	0.4100	0.4500	-2.174%	52	2,795	+33.333%
2025-09-10	0.4600	0.4600	0.4600	0.4600	+2.222%	1	2,760	+30.435%
2025-09-09	0.4600	0.4600	0.4500	0.4500	0.000%	12	2,759	+33.333%
2025-09-05	0.4800	0.4800	0.4500	0.4500	+7.143%	25	2,747	+33.333%
2025-09-04	0.4000	0.4500	0.4000	0.4200	0.000%	65	2,728	+42.857%
2025-09-03	0.4500	0.4500	0.4000	0.4200	+5.000%	172	2,713	+42.857%
2025-09-02	0.3500	0.4000	0.3500	0.4000	+14.286%	212	2,697	+50.000%
2025-08-27	0.4100	0.4300	0.3500	0.3500	-18.605%	80	2,698	+71.429%
2025-08-26	0.4300	0.4300	0.4300	0.4300	+2.381%	100	2,737	+39.535%
2025-08-25	0.4200	0.4200	0.4200	0.4200	-10.638%	10	2,737	+42.857%
2025-08-22	0.4700	0.4700	0.4700	0.4700	+4.444%	1	2,732	+27.660%
2025-08-19	0.4500	0.4500	0.4500	0.4500	+12.500%	1	2,731	+33.333%
2025-08-11	0.4000	0.4000	0.4000	0.4000	-16.667%	1	2,730	+50.000%
2025-08-06	0.4800	0.4800	0.4800	0.4800	+20.000%	3	2,729	+25.000%
2025-08-05	0.4000	0.4000	0.4000	0.4000	-11.111%	2	2,729	+50.000%
2025-08-04	0.4500	0.4500	0.4500	0.4500	0.000%	5	2,729	+33.333%
2025-07-30	0.4500	0.4500	0.4500	0.4500	0.000%	10	2,724	+33.333%
2025-07-24	0.4400	0.4500	0.4400	0.4500	+12.500%	28	2,714	+33.333%
2025-07-23	0.4000	0.4000	0.4000	0.4000	-11.111%	1	2,687	+50.000%
2025-07-22	0.4600	0.4600	0.4300	0.4500	-2.174%	70	2,687	+33.333%
2025-07-18	0.4600	0.4600	0.4600	0.4600	+4.545%	2	2,628	+30.435%
2025-07-16	0.4400	0.4400	0.4400	0.4400	-2.222%	40	2,628	+36.364%
2025-07-15	0.4500	0.4500	0.4500	0.4500	0.000%	1	2,608	+33.333%
2025-07-14	0.4300	0.4500	0.4300	0.4500	+12.500%	120	2,608	+33.333%
2025-07-10	0.4000	0.4000	0.4000	0.4000	-27.273%	100	2,513	+50.000%
2025-07-08	0.4000	0.5500	0.4000	0.5500	+30.952%	561	2,414	+9.091%
2025-07-07	0.4200	0.4300	0.4200	0.4200	-4.545%	430	2,541	+42.857%
2025-07-03	0.4500	0.4500	0.4400	0.4400	-2.222%	200	1,912	+36.364%
2025-07-02	0.4500	0.4500	0.4500	0.4500	+7.143%	100	1,912	+33.333%
2025-06-27	0.4200	0.4300	0.4200	0.4200	+5.000%	480	1,812	+42.857%
2025-06-23	0.4000	0.4000	0.4000	0.4000	-20.000%	1	1,332	+50.000%
2025-06-17	0.5000	0.5000	0.5000	0.5000	+4.167%	2	1,331	+20.000%
2025-05-20	0.4800	0.4800	0.4800	0.4800	-4.000%	1	1,329	+25.000%
2025-05-16	0.5000	0.5000	0.5000	0.5000	0.000%	6	1,329	+20.000%
2025-05-15	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,329	+20.000%
2025-05-13	0.5000	0.5000	0.5000	0.5000	-9.091%	475	1,329	+20.000%
2025-04-25	0.5500	0.5500	0.5500	0.5500	+10.000%	10	962	+9.091%
2025-04-24	0.5000	0.5000	0.5000	0.5000	-9.091%	1	957	+20.000%
2025-04-23	0.5000	0.5500	0.5000	0.5500	-8.333%	3	957	+9.091%
2025-04-21	0.6000	0.6000	0.6000	0.6000	0.000%	2	954	0.000%
2025-04-10	0.6000	0.6000	0.6000	0.6000	-1.639%	200	952	0.000%
2025-04-09	0.6100	0.6100	0.6100	0.6100	+8.929%	50	752	-1.639%
2025-04-04	0.6000	0.6500	0.5000	0.5600	+1.818%	848	702	+7.143%
2025-04-02	0.5800	0.5800	0.5400	0.5500	0.000%	84	695	+9.091%
2025-03-31	0.5500	0.5500	0.5500	0.5500	0.000%	100	657	+9.091%
2025-03-13	0.5500	0.5500	0.5500	0.5500	0.000%	2	557	+9.091%
2025-03-06	0.5500	0.5500	0.5500	0.5500	0.000%	20	535	+9.091%
2025-02-27	0.5500	0.5500	0.5500	0.5500	+10.000%	1	535	+9.091%
2025-02-25	0.5000	0.5000	0.5000	0.5000	-16.667%	1	535	+20.000%
2025-02-19	0.6000	0.6000	0.6000	0.6000	+1.695%	3	535	0.000%
2025-02-18	0.5900	0.5900	0.5900	0.5900	+7.273%	10	532	+1.695%
2025-02-04	0.6500	0.6500	0.5500	0.5500	-5.172%	9	522	+9.091%
2025-01-28	0.6500	0.6500	0.5800	0.5800	+3.571%	2	513	+3.448%
2025-01-24	0.5600	0.5600	0.5600	0.5600	+12.000%	2	514	+7.143%
2025-01-21	0.5000	0.5000	0.5000	0.5000	-10.714%	5	508	+20.000%
2025-01-03	0.6600	0.6700	0.5600	0.5600	-12.500%	758	508	+7.143%
2024-12-30	0.6400	0.6400	0.6400	0.6400	+6.667%	1	129	-6.250%
2024-12-27	0.6000	0.6000	0.6000	0.6000	0.000%	4	129	0.000%
2024-12-24	0.6000	0.6000	0.6000	0.6000	0.000%	41	91	0.000%
2024-12-20	0.6000	0.6000	0.6000	0.6000	0.000%	3	91	0.000%
2024-12-09	0.6100	0.6100	0.6000	0.6000	-7.692%	40	88	0.000%
2024-11-20	0.6500	0.6500	0.6500	0.6500	0.000%	2	48	-7.692%
2024-11-19	0.6500	0.6500	0.6500	0.6500	+4.839%	1	46	-7.692%
2024-11-18	0.6200	0.6200	0.6200	0.6200	-11.429%	1	45	-3.226%
2024-11-12	0.7000	0.7000	0.7000	0.7000	+12.903%	2	44	-14.286%
2024-11-11	0.6200	0.6200	0.6200	0.6200	-4.615%	3	44	-3.226%
2024-11-06	0.6500	0.6500	0.6500	0.6500	0.000%	1	41	-7.692%
2024-11-04	0.6500	0.6500	0.6500	0.6500	0.000%	1	41	-7.692%
2024-11-01	0.6500	0.6500	0.6500	0.6500	+8.333%	2	40	-7.692%
2024-10-25	0.6000	0.6000	0.6000	0.6000	-7.692%	2	39	0.000%
2024-10-24	0.6500	0.6500	0.6500	0.6500	+4.839%	2	38	-7.692%
2024-10-18	0.6200	0.6200	0.6200	0.6200	+3.333%	20	40	-3.226%
2024-10-16	0.6000	0.6000	0.6000	0.6000	-76.000%	1	30	0.000%
2024-10-15	1.4800	2.5000	1.4800	2.5000	+316.667%	5	29	-76.000%
2024-10-14	0.6000	0.6000	0.6000	0.6000	0.000%	2	24	0.000%
2024-10-11	0.6000	0.6000	0.6000	0.6000	0.000%	10	22	0.000%
2024-10-08	0.5000	0.6000	0.5000	0.6000	-20.000%	3	17	0.000%
2024-09-27	0.7500	0.7500	0.7500	0.7500	+50.000%	20	14	-20.000%
2024-09-24	0.5000	0.5000	0.5000	0.5000	0.000%	1	14	+20.000%
2024-09-20	0.5000	0.5000	0.5000	0.5000	0.000%	4	13	+20.000%
2024-09-18	0.5000	0.5000	0.5000	0.5000	0.000%	10	11	+20.000%
2024-09-17	0.5000	0.5000	0.5000	0.5000	0.000%	1	1	+20.000%

.dark-mode .Jvf3lz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jvf3lz{ color: #333333; background-color: white; border: 2px solid #333333; }PSNY20270115P1PSNY Jan 15 2027 1.00 Put (PSNY270115P00001000)option OPRA

PSNY20270115P1
PSNY Jan 15 2027 1.00 Put (PSNY270115P00001000)
option OPRA