Dark

PSX20270115P125
PSX Jan 15 2027 125.00 Put (PSX270115P00125000)
option OPRA

Inactive

Aug 27, 2026

0.2500-59.677%(-0.3700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.2500	0.2500	0.2500	0.2500	-59.677%	1	331	0.000%
2026-08-11	0.6200	0.6200	0.6200	0.6200	-20.513%	2	331	-59.677%
2026-07-20	0.7800	0.7800	0.7800	0.7800	-25.714%	3	333	-67.949%
2026-07-14	1.0500	1.0500	1.0500	1.0500	-16.000%	1	333	-76.190%
2026-07-10	1.2500	1.2500	1.2500	1.2500	-32.432%	1	333	-80.000%
2026-07-07	1.7000	1.8500	1.7000	1.8500	+5.714%	3	333	-86.486%
2026-07-06	1.7500	1.7500	1.7500	1.7500	-36.364%	1	335	-85.714%
2026-06-23	2.7300	2.7500	2.7300	2.7500	-17.910%	7	336	-90.909%
2026-06-18	3.5000	3.5000	3.3500	3.3500	+7.372%	2	334	-92.537%
2026-06-16	3.1200	3.1200	3.1200	3.1200	-2.500%	2	334	-91.987%
2026-06-15	3.2000	3.2000	3.2000	3.2000	0.000%	1	333	-92.188%
2026-05-29	3.2000	3.2000	3.2000	3.2000	0.000%	6	333	-92.188%
2026-05-05	3.2000	3.2000	3.2000	3.2000	-8.571%	2	333	-92.188%
2026-04-30	3.5000	3.5000	3.5000	3.5000	-5.405%	2	333	-92.857%
2026-04-29	3.7500	3.7500	3.7000	3.7000	-39.344%	6	335	-93.243%
2026-04-17	5.9400	6.1000	5.9400	6.1000	0.000%	6	331	-95.902%
2026-04-14	6.1000	6.1000	6.1000	6.1000	+7.018%	1	330	-95.902%
2026-04-13	5.7200	5.7200	5.7000	5.7000	-5.000%	2	329	-95.614%
2026-04-10	6.0000	6.0000	6.0000	6.0000	+17.647%	1	330	-95.833%
2026-04-09	5.1000	5.1000	5.1000	5.1000	-8.929%	1	330	-95.098%
2026-04-08	5.6000	5.6000	5.6000	5.6000	+14.286%	1	329	-95.536%
2026-04-07	4.9000	4.9000	4.9000	4.9000	+6.522%	1	328	-94.898%
2026-04-06	4.9000	4.9000	4.6000	4.6000	+4.545%	12	327	-94.565%
2026-03-31	4.4000	4.4000	4.4000	4.4000	-12.000%	100	326	-94.318%
2026-03-20	5.0000	5.0000	5.0000	5.0000	+1.010%	1	326	-95.000%
2026-03-19	5.1000	5.1000	4.9500	4.9500	-4.808%	103	325	-94.949%
2026-03-17	5.2000	5.2000	5.2000	5.2000	+0.580%	1	225	-95.192%
2026-03-13	5.4000	5.4000	5.1200	5.1700	-0.577%	6	224	-95.164%
2026-03-12	5.0000	5.3000	5.0000	5.2000	-8.772%	61	222	-95.192%
2026-03-11	5.7000	5.7000	5.7000	5.7000	-8.065%	1	240	-95.614%
2026-03-10	6.2000	6.2000	6.2000	6.2000	-4.321%	6	239	-95.968%
2026-03-05	6.4800	6.4800	6.4800	6.4800	+14.690%	1	241	-96.142%
2026-03-04	5.6500	5.6500	5.6500	5.6500	-24.667%	4	241	-95.575%
2026-02-27	7.2000	7.5000	7.2000	7.5000	+20.385%	29	245	-96.667%
2026-02-19	6.2300	6.2300	6.2300	6.2300	+5.593%	3	245	-95.987%
2026-02-13	6.2000	6.2000	5.9000	5.9000	-1.007%	4	247	-95.763%
2026-02-06	5.9600	5.9600	5.9600	5.9600	-11.704%	4	247	-95.805%
2026-02-04	7.0000	7.0000	6.7500	6.7500	-28.947%	2	243	-96.296%
2026-01-30	9.5000	9.5000	9.5000	9.5000	-2.062%	1	241	-97.368%
2026-01-27	9.7000	9.7000	9.7000	9.7000	+7.778%	28	240	-97.423%
2026-01-23	8.9000	9.0000	8.9000	9.0000	-16.667%	7	212	-97.222%
2026-01-20	10.8000	10.8000	10.8000	10.8000	+17.391%	1	207	-97.685%
2026-01-08	10.7900	10.7900	9.2000	9.2000	-18.295%	38	206	-97.283%
2026-01-07	11.5700	11.5700	11.2600	11.2600	-17.810%	2	211	-97.780%
2025-12-31	13.7000	13.7000	13.7000	13.7000	-2.143%	7	211	-98.175%
2025-12-18	14.0000	14.0000	14.0000	14.0000	+10.672%	2	211	-98.214%
2025-12-16	11.1700	12.6500	11.1700	12.6500	+5.417%	4	211	-98.024%
2025-11-17	12.0000	12.0000	12.0000	12.0000	+9.091%	1	209	-97.917%
2025-11-11	11.7000	11.7000	11.0000	11.0000	-9.091%	25	208	-97.727%
2025-11-10	12.1000	12.1000	12.0000	12.1000	+5.217%	5	215	-97.934%
2025-11-07	11.5000	11.5000	11.5000	11.5000	-3.523%	2	210	-97.826%
2025-10-29	12.4000	12.4000	11.9200	11.9200	-22.092%	10	208	-97.903%
2025-10-22	15.3000	15.3000	15.3000	15.3000	+1.325%	1	208	-98.366%
2025-10-21	15.1000	15.1000	15.1000	15.1000	-0.396%	11	208	-98.344%
2025-10-13	15.1600	15.1600	15.1600	15.1600	+1.067%	1	208	-98.351%
2025-10-10	14.2000	15.0000	14.2000	15.0000	+11.111%	9	208	-98.333%
2025-10-06	13.2500	13.5000	13.2500	13.5000	+3.846%	3	200	-98.148%
2025-10-02	13.0000	13.0000	13.0000	13.0000	+4.000%	4	200	-98.077%
2025-10-01	12.5000	12.5000	12.5000	12.5000	+2.459%	2	196	-98.000%
2025-09-29	11.7000	12.2000	11.5600	12.2000	+6.087%	31	194	-97.951%
2025-09-25	11.4400	11.5000	11.4400	11.5000	-4.167%	53	193	-97.826%
2025-09-24	11.8000	12.0000	11.8000	12.0000	-7.692%	2	246	-97.917%
2025-09-16	13.0000	13.0000	13.0000	13.0000	+1.246%	1	246	-98.077%
2025-09-09	12.6600	12.9000	12.6600	12.8400	-6.277%	103	245	-98.053%
2025-09-05	13.7000	13.7000	13.7000	13.7000	+1.406%	1	168	-98.175%
2025-07-10	14.5000	14.5000	13.5100	13.5100	-35.297%	17	167	-98.150%
2025-06-10	20.9100	20.9100	20.8800	20.8800	+8.750%	45	155	-98.803%
2025-05-19	18.7000	19.2000	18.7000	19.2000	+4.918%	2	157	-98.698%
2025-05-16	18.8000	18.8000	18.3000	18.3000	-15.434%	88	155	-98.634%
2025-05-12	21.5700	21.6400	21.5700	21.6400	-16.961%	10	116	-98.845%
2025-05-08	26.0600	26.0600	26.0600	26.0600	-24.899%	10	126	-99.041%
2025-04-16	34.7000	34.7000	34.7000	34.7000	-4.932%	1	116	-99.280%
2025-04-07	36.5000	36.5000	36.5000	36.5000	+4.375%	1	117	-99.315%
2025-04-04	35.8000	35.8000	34.9700	34.9700	+84.538%	6	118	-99.285%
2025-03-31	18.9500	18.9500	18.9500	18.9500	+5.748%	1	118	-98.681%
2025-03-27	17.9200	17.9200	17.9200	17.9200	+8.606%	10	118	-98.605%
2025-02-24	16.0300	16.5000	16.0300	16.5000	+3.125%	4	108	-98.485%
2025-02-20	16.0000	16.0000	16.0000	16.0000	-12.568%	1	105	-98.438%
2025-02-05	18.3000	18.3000	18.3000	18.3000	-8.040%	1	105	-98.634%
2025-01-31	19.9000	19.9000	19.9000	19.9000	+2.366%	2	105	-98.744%
2025-01-23	19.4400	19.4400	19.4400	19.4400	-4.939%	2	104	-98.714%
2025-01-15	20.4500	20.4500	20.4500	20.4500	-16.870%	2	102	-98.778%
2024-12-23	25.3300	25.3300	24.6000	24.6000	+34.868%	54	100	-98.984%
2024-12-13	18.2400	18.2400	18.2400	18.2400	+4.229%	2	46	-98.629%
2024-11-11	17.5000	17.5000	17.5000	17.5000	-4.110%	4	45	-98.571%
2024-11-08	18.2500	18.2500	18.2500	18.2500	+2.643%	10	41	-98.630%
2024-11-07	17.7800	17.7800	17.7800	17.7800	-1.222%	5	36	-98.594%
2024-11-06	18.0000	18.0000	18.0000	18.0000	-12.621%	5	31	-98.611%
2024-11-05	20.6000	20.6000	20.6000	20.6000	+0.733%	5	26	-98.786%
2024-11-04	20.4500	20.4500	20.4500	20.4500	+1.640%	5	21	-98.778%
2024-11-01	20.1200	20.1200	20.1200	20.1200	+3.445%	10	16	-98.757%
2024-10-31	19.4500	19.4500	19.4500	19.4500	+21.944%	5	11	-98.715%
2024-10-11	15.9500	15.9500	15.9500	15.9500	-10.393%	12	6	-98.433%
2024-09-19	17.8000	17.8000	17.8000	17.8000	-4.301%	1	1	-98.596%
2024-09-18	18.6000	18.6000	18.6000	18.6000	0.000%	1	1	-98.656%