Dark

PSX20270115P110
PSX Jan 15 2027 110.00 Put (PSX270115P00110000)
option OPRA

EOD

Sep 21, 2026

0.2800-20.000%(-0.0700)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.2800	0.2800	0.2800	0.2800	-20.000%	20	156	0.000%
2026-09-09	0.1500	0.3500	0.1500	0.3500	-16.667%	20	156	-20.000%
2026-07-29	0.4200	0.4200	0.4200	0.4200	+27.273%	3	156	-33.333%
2026-07-22	0.3300	0.3300	0.3300	0.3300	-35.294%	1	157	-15.152%
2026-07-16	0.5100	0.5100	0.5100	0.5100	-50.000%	2	157	-45.098%
2026-07-08	0.7500	1.0200	0.7500	1.0200	+36.000%	2	157	-72.549%
2026-07-07	0.7500	0.7500	0.7500	0.7500	-42.308%	1	156	-62.667%
2026-06-17	1.3000	1.3000	1.3000	1.3000	-23.529%	5	157	-78.462%
2026-05-22	1.7000	1.7000	1.7000	1.7000	-4.494%	2	157	-83.529%
2026-05-12	1.7800	1.7800	1.7800	1.7800	-11.000%	5	157	-84.270%
2026-05-07	2.0000	2.0000	2.0000	2.0000	-43.343%	5	157	-86.000%
2026-04-17	3.5300	3.5300	3.5300	3.5300	+6.970%	1	157	-92.068%
2026-04-14	3.3000	3.3000	3.3000	3.3000	0.000%	1	158	-91.515%
2026-04-10	3.3000	3.3000	3.3000	3.3000	+24.060%	1	157	-91.515%
2026-04-06	2.6600	2.6600	2.6600	2.6600	-12.787%	2	156	-89.474%
2026-03-17	3.0500	3.0500	3.0500	3.0500	+1.667%	120	157	-90.820%
2026-03-13	3.0000	3.0000	3.0000	3.0000	+5.263%	2	262	-90.667%
2026-03-12	2.8500	2.8500	2.8500	2.8500	-13.636%	3	262	-90.175%
2026-03-11	3.3000	3.3000	3.3000	3.3000	-19.512%	2	265	-91.515%
2026-02-27	4.1000	4.1000	4.1000	4.1000	+2.757%	5	263	-93.171%
2026-02-25	3.9900	3.9900	3.9900	3.9900	+8.130%	1	259	-92.982%
2026-02-12	3.8000	3.8000	3.6600	3.6900	-33.871%	75	259	-92.412%
2026-01-22	5.5800	5.5800	5.5800	5.5800	-0.357%	3	194	-94.982%
2026-01-20	5.6000	5.6000	5.6000	5.6000	+3.704%	3	195	-95.000%
2026-01-15	5.4000	5.4000	5.4000	5.4000	+1.887%	1	195	-94.815%
2026-01-14	5.2000	5.3000	5.2000	5.3000	-10.017%	20	194	-94.717%
2026-01-12	5.8900	5.8900	5.8900	5.8900	+7.091%	1	193	-95.246%
2026-01-05	5.5000	5.5000	5.5000	5.5000	-29.487%	2	192	-94.909%
2025-12-30	7.8000	7.8000	7.8000	7.8000	-3.704%	1	192	-96.410%
2025-12-26	8.1000	8.1000	8.1000	8.1000	+35.225%	5	191	-96.543%
2025-12-15	5.9900	5.9900	5.9900	5.9900	-15.634%	1	191	-95.326%
2025-11-10	7.3000	7.3000	7.1000	7.1000	+5.185%	6	192	-96.056%
2025-11-07	6.7500	6.7500	6.7500	6.7500	-5.858%	6	186	-95.852%
2025-10-30	7.1700	7.1700	7.1700	7.1700	+10.308%	6	186	-96.095%
2025-09-26	6.5000	6.5000	6.5000	6.5000	-4.692%	1	186	-95.692%
2025-09-25	6.8200	6.8200	6.8200	6.8200	-11.313%	10	186	-95.894%
2025-09-23	7.6900	7.6900	7.6900	7.6900	+2.807%	2	186	-96.359%
2025-09-17	7.4800	7.4800	7.4800	7.4800	-10.952%	6	186	-96.257%
2025-09-05	8.4000	8.4000	8.4000	8.4000	+12.000%	1	187	-96.667%
2025-09-02	7.7600	7.7800	7.5000	7.5000	-4.092%	17	187	-96.267%
2025-08-27	7.8200	7.8200	7.8200	7.8200	-25.524%	6	187	-96.419%
2025-08-13	10.5000	10.5000	10.5000	10.5000	-11.542%	1	185	-97.333%
2025-08-08	11.8700	11.8700	11.8700	11.8700	+23.133%	2	185	-97.641%
2025-07-28	9.6400	9.6400	9.6400	9.6400	+3.656%	1	186	-97.095%
2025-07-14	9.3000	9.3000	9.3000	9.3000	+9.412%	6	186	-96.989%
2025-07-10	8.5500	8.5500	8.5000	8.5000	-17.795%	2	188	-96.706%
2025-07-03	10.5800	10.5800	10.3400	10.3400	-7.265%	11	199	-97.292%
2025-07-02	11.1500	11.1500	11.1500	11.1500	-6.616%	11	199	-97.489%
2025-06-23	11.9400	11.9400	11.9400	11.9400	+0.759%	1	199	-97.655%
2025-06-17	11.8500	11.8500	11.8500	11.8500	-0.253%	1	199	-97.637%
2025-05-14	12.4000	12.4000	11.7000	11.8800	-7.907%	10	199	-97.643%
2025-05-13	12.9000	12.9000	12.9000	12.9000	-40.553%	5	204	-97.829%
2025-04-23	21.7000	21.7000	21.7000	21.7000	-6.263%	2	209	-98.710%
2025-04-09	23.1500	23.1500	23.1500	23.1500	+1.982%	1	209	-98.790%
2025-04-04	22.7000	22.7000	22.7000	22.7000	+18.848%	2	209	-98.767%
2025-04-03	19.1000	19.1000	19.1000	19.1000	+70.536%	1	210	-98.534%
2025-03-24	11.0000	11.2000	11.0000	11.2000	+7.486%	45	210	-97.500%
2025-03-17	10.4200	10.4200	10.4200	10.4200	-6.964%	4	185	-97.313%
2025-03-10	11.2000	11.2000	11.2000	11.2000	+6.972%	4	189	-97.500%
2025-02-24	10.4700	10.4700	10.4700	10.4700	+9.864%	3	188	-97.326%
2025-02-19	9.5300	9.5300	9.5300	9.5300	-1.448%	1	191	-97.062%
2025-02-18	9.6700	9.6700	9.6700	9.6700	-6.117%	8	190	-97.104%
2025-02-12	10.6500	10.6500	10.3000	10.3000	-16.464%	2	182	-97.282%
2025-02-07	12.3500	12.3500	12.3300	12.3300	+8.158%	40	182	-97.729%
2025-02-05	11.4000	11.4000	11.4000	11.4000	-8.800%	1	171	-97.544%
2025-01-17	12.5000	12.5000	12.5000	12.5000	-20.786%	6	174	-97.760%
2024-12-27	15.7800	15.7800	15.7800	15.7800	-0.127%	40	174	-98.226%
2024-12-26	15.8000	15.8000	15.8000	15.8000	-5.896%	1	154	-98.228%
2024-12-24	16.1000	16.7900	16.1000	16.7900	+1.696%	4	149	-98.332%
2024-12-20	16.5100	16.5100	16.5100	16.5100	+5.563%	120	149	-98.304%
2024-12-18	15.1200	15.9700	15.1200	15.6400	+10.686%	26	35	-98.210%
2024-12-16	14.1300	14.1300	14.0500	14.1300	+15.820%	21	59	-98.018%
2024-12-13	12.3500	12.3500	12.0800	12.2000	+45.585%	16	49	-97.705%
2024-12-03	8.3800	8.3800	8.3800	8.3800	-8.215%	14	48	-96.659%
2024-11-27	9.1300	9.1300	9.1300	9.1300	-0.328%	4	41	-96.933%
2024-11-26	9.1600	9.1600	9.1600	9.1600	-0.435%	1	41	-96.943%
2024-11-25	9.1000	9.2000	9.1000	9.2000	-9.892%	9	42	-96.957%
2024-11-18	10.2100	10.2100	10.2100	10.2100	-17.661%	1	42	-97.258%
2024-10-29	12.4000	12.4000	12.4000	12.4000	+6.897%	2	42	-97.742%
2024-10-28	12.6100	12.6100	11.6000	11.6000	-3.494%	22	42	-97.586%
2024-10-24	12.0200	12.0200	12.0200	12.0200	+10.681%	30	49	-97.671%
2024-10-18	10.8600	10.8600	10.8600	10.8600	-3.638%	8	19	-97.422%
2024-10-15	11.2700	11.2700	11.2700	11.2700	-2.000%	4	15	-97.516%
2024-10-02	11.5000	11.5000	11.5000	11.5000	-3.361%	1	11	-97.565%
2024-10-01	11.8800	11.9000	11.8800	11.9000	-2.857%	11	11	-97.647%
2024-09-26	12.2500	12.2500	12.2500	12.2500	-1.606%	3	11	-97.714%
2024-09-20	12.4500	12.4500	12.4500	12.4500	+6.775%	8	8	-97.751%
2024-09-19	11.6600	11.6600	11.6600	11.6600	0.000%	4	4	-97.599%