Dark

S20270115P10
S Jan 15 2027 10.00 Put (S270115P00010000)
option OPRA

EOD

Jul 30, 2026

0.2900+16.000%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2900	0.2900	0.2900	0.2900	+16.000%	1	1,039	0.000%
2026-07-29	0.2500	0.2500	0.2500	0.2500	-10.714%	4	1,039	+16.000%
2026-07-28	0.2700	0.2800	0.2700	0.2800	-6.667%	9	1,039	+3.571%
2026-07-27	0.3000	0.3000	0.3000	0.3000	+50.000%	10	1,044	-3.333%
2026-07-17	0.2000	0.2000	0.2000	0.2000	0.000%	6	1,054	+45.000%
2026-07-14	0.2500	0.2600	0.2000	0.2000	-20.000%	13	1,060	+45.000%
2026-07-02	0.2500	0.2500	0.2500	0.2500	-13.793%	1	1,069	+16.000%
2026-07-01	0.3000	0.3000	0.2900	0.2900	-9.375%	5	1,069	0.000%
2026-06-30	0.3100	0.3200	0.3100	0.3200	0.000%	2	1,070	-9.375%
2026-06-29	0.3600	0.3600	0.3200	0.3200	-34.694%	21	1,070	-9.375%
2026-06-23	0.5000	0.5000	0.4900	0.4900	-10.909%	5	1,089	-40.816%
2026-06-22	0.5200	0.5600	0.5200	0.5500	+1.852%	227	1,084	-47.273%
2026-06-18	0.5400	0.5400	0.5400	0.5400	-1.818%	1	1,022	-46.296%
2026-06-15	0.5000	0.5500	0.5000	0.5500	-8.333%	11	1,022	-47.273%
2026-06-10	0.6000	0.6000	0.6000	0.6000	+9.091%	3	1,022	-51.667%
2026-06-09	0.5000	0.5500	0.5000	0.5500	+22.222%	2	1,019	-47.273%
2026-06-05	0.4500	0.4500	0.4500	0.4500	-16.667%	1	1,017	-35.556%
2026-06-03	0.5400	0.5400	0.5400	0.5400	+28.571%	1	1,018	-46.296%
2026-06-01	0.4200	0.4200	0.4200	0.4200	-23.636%	1	1,018	-30.952%
2026-05-29	0.4500	0.5500	0.4500	0.5500	+48.649%	12	1,019	-47.273%
2026-05-27	0.3700	0.3700	0.3700	0.3700	0.000%	1	1,018	-21.622%
2026-05-26	0.3800	0.4400	0.3700	0.3700	-2.632%	28	1,018	-21.622%
2026-05-22	0.4000	0.4000	0.3800	0.3800	-9.524%	20	1,010	-23.684%
2026-05-21	0.4500	0.4500	0.4200	0.4200	-2.326%	2	1,011	-30.952%
2026-05-20	0.4300	0.4300	0.4300	0.4300	-8.511%	10	1,011	-32.558%
2026-05-18	0.5000	0.5000	0.4500	0.4700	-6.000%	38	1,022	-38.298%
2026-05-15	0.5500	0.5500	0.5000	0.5000	-9.091%	6	1,022	-42.000%
2026-05-11	0.5000	0.6000	0.5000	0.5500	-8.333%	13	1,035	-47.273%
2026-05-08	0.6000	0.6000	0.6000	0.6000	-3.226%	1	1,048	-51.667%
2026-05-07	0.6200	0.6200	0.6200	0.6200	-1.587%	2	1,048	-53.226%
2026-05-05	0.6000	0.6500	0.6000	0.6300	-13.699%	21	1,050	-53.968%
2026-05-04	0.7300	0.7300	0.7300	0.7300	-8.750%	6	1,067	-60.274%
2026-05-01	0.8000	0.8000	0.8000	0.8000	-4.762%	2	1,069	-63.750%
2026-04-27	0.8400	0.8400	0.8400	0.8400	-11.579%	1	1,069	-65.476%
2026-04-23	0.9500	0.9500	0.9500	0.9500	+13.095%	3	1,068	-69.474%
2026-04-21	0.7400	0.8400	0.7400	0.8400	-1.176%	101	1,028	-65.476%
2026-04-17	0.8500	0.8500	0.8500	0.8500	-8.602%	1	1,028	-65.882%
2026-04-16	0.9300	0.9300	0.9300	0.9300	-15.455%	1	1,028	-68.817%
2026-04-14	1.0000	1.1000	1.0000	1.1000	-8.333%	2	1,028	-73.636%
2026-04-13	1.2000	1.2000	1.2000	1.2000	-4.000%	5	1,028	-75.833%
2026-04-10	1.1000	1.2800	1.1000	1.2500	+17.925%	29	1,023	-76.800%
2026-04-09	1.0400	1.0600	1.0400	1.0600	-0.935%	2	1,035	-72.642%
2026-04-06	1.0700	1.0700	1.0700	1.0700	-0.926%	30	1,034	-72.897%
2026-04-01	1.0800	1.0800	1.0800	1.0800	-6.087%	1	1,034	-73.148%
2026-03-31	1.2000	1.2000	1.1500	1.1500	-11.538%	2	1,034	-74.783%
2026-03-27	1.1900	1.3000	1.1900	1.3000	+34.021%	7	1,033	-77.692%
2026-03-26	0.9700	0.9700	0.9700	0.9700	+7.778%	2	1,038	-70.103%
2026-03-25	0.9000	0.9000	0.9000	0.9000	-10.000%	2	1,040	-67.778%
2026-03-24	0.8900	1.0000	0.8900	1.0000	+17.647%	6	1,038	-71.000%
2026-03-20	0.8500	0.8500	0.8500	0.8500	0.000%	25	1,033	-65.882%
2026-03-16	0.8500	0.8500	0.8500	0.8500	-5.556%	1	1,022	-65.882%
2026-03-13	0.9000	0.9000	0.9000	0.9000	-5.263%	2	1,022	-67.778%
2026-03-09	1.0200	1.0200	0.9500	0.9500	-22.131%	21	1,022	-69.474%
2026-03-03	1.2200	1.2200	1.2200	1.2200	-2.400%	1	1,022	-76.230%
2026-02-27	1.2500	1.2500	1.2500	1.2500	-4.580%	1	1,022	-76.800%
2026-02-26	1.3100	1.3100	1.3100	1.3100	+4.800%	1	1,022	-77.863%
2026-02-25	1.3100	1.3100	1.2500	1.2500	-8.759%	41	982	-76.800%
2026-02-24	1.3700	1.3700	1.3700	1.3700	-4.196%	50	982	-78.832%
2026-02-23	1.4600	1.4600	1.4000	1.4300	+20.168%	106	1,032	-79.720%
2026-02-20	1.1800	1.3000	1.1800	1.1900	+0.847%	3	1,033	-75.630%
2026-02-19	1.1800	1.1800	1.1800	1.1800	-2.479%	10	1,032	-75.424%
2026-02-18	1.2100	1.2100	1.2100	1.2100	+5.217%	1	1,042	-76.033%
2026-02-17	1.1500	1.1500	1.1500	1.1500	-4.167%	100	1,042	-74.783%
2026-02-13	1.2000	1.2000	1.2000	1.2000	-7.692%	1	1,042	-75.833%
2026-02-12	1.3000	1.3200	1.3000	1.3000	+8.333%	10	1,042	-77.692%
2026-02-11	1.2000	1.2000	1.2000	1.2000	+9.091%	20	1,042	-75.833%
2026-02-10	1.1000	1.1000	1.1000	1.1000	-16.667%	9	1,042	-73.636%
2026-02-09	1.3200	1.4000	1.3100	1.3200	-0.752%	56	1,033	-78.030%
2026-02-06	1.3300	1.3300	1.3300	1.3300	+15.652%	1	1,056	-78.195%
2026-02-05	1.1500	1.1500	1.1500	1.1500	-3.361%	50	1,056	-74.783%
2026-02-04	1.2500	1.2500	1.1900	1.1900	-3.252%	25	1,006	-75.630%
2026-02-03	0.8300	1.2500	0.8300	1.2300	+29.474%	113	1,013	-76.423%
2026-02-02	0.9500	0.9500	0.9500	0.9500	-2.062%	5	910	-69.474%
2026-01-30	1.0000	1.0000	0.9700	0.9700	-3.000%	62	905	-70.103%
2026-01-29	0.9500	1.0100	0.9500	1.0000	+25.000%	76	843	-71.000%
2026-01-27	0.7500	0.8000	0.7000	0.8000	-11.111%	21	818	-63.750%
2026-01-26	0.9400	0.9400	0.9000	0.9000	+9.756%	2	797	-67.778%
2026-01-23	0.8500	0.8500	0.8200	0.8200	-18.000%	3	798	-64.634%
2026-01-21	1.0000	1.0000	1.0000	1.0000	+14.943%	13	796	-71.000%
2026-01-20	0.8800	0.8800	0.8700	0.8700	-6.452%	3	793	-66.667%
2026-01-16	0.8600	0.9300	0.8500	0.9300	+45.313%	56	779	-68.817%
2026-01-14	0.8000	0.8000	0.6400	0.6400	-8.571%	15	779	-54.688%
2026-01-13	0.7600	0.7600	0.7000	0.7000	-4.110%	11	764	-58.571%
2026-01-08	0.7300	0.7300	0.7300	0.7300	-8.750%	5	755	-60.274%
2026-01-05	0.8000	0.8000	0.8000	0.8000	-2.439%	5	750	-63.750%
2026-01-02	0.8200	0.8200	0.8200	0.8200	+9.333%	10	750	-64.634%
2025-12-31	0.7500	0.7500	0.7500	0.7500	+1.351%	1	739	-61.333%
2025-12-30	0.7400	0.7400	0.7400	0.7400	-12.941%	1	739	-60.811%
2025-12-19	0.8500	0.8500	0.8500	0.8500	-5.556%	1	739	-65.882%
2025-12-18	0.9000	0.9000	0.9000	0.9000	-4.255%	20	738	-67.778%
2025-12-16	0.9500	0.9500	0.9400	0.9400	+17.500%	10	758	-69.149%
2025-12-15	0.8000	0.8000	0.8000	0.8000	-11.111%	1	748	-63.750%
2025-12-11	0.8800	0.9000	0.8800	0.9000	+3.448%	3	747	-67.778%
2025-12-10	0.9300	0.9300	0.7700	0.8700	-13.000%	920	744	-66.667%
2025-12-08	1.0500	1.0500	1.0000	1.0000	+1.010%	30	373	-71.000%
2025-12-05	0.9800	1.0400	0.7200	0.9900	+17.857%	55	343	-70.707%
2025-12-02	0.8400	0.8400	0.8400	0.8400	0.000%	6	319	-65.476%
2025-11-26	0.8400	0.8400	0.8400	0.8400	-6.667%	5	320	-65.476%
2025-11-25	0.9100	0.9100	0.9000	0.9000	-10.000%	2	320	-67.778%
2025-11-24	0.9000	1.0000	0.9000	1.0000	+5.263%	27	318	-71.000%
2025-11-21	0.9400	0.9500	0.9400	0.9500	+10.465%	6	298	-69.474%
2025-11-19	0.9000	0.9000	0.8600	0.8600	+1.176%	11	292	-66.279%
2025-11-07	0.8000	0.9500	0.8000	0.8500	+6.250%	30	302	-65.882%
2025-11-05	0.7400	0.8000	0.7300	0.8000	+6.667%	30	281	-63.750%
2025-10-21	0.7500	0.7500	0.7500	0.7500	+5.634%	20	277	-61.333%
2025-10-20	0.7100	0.7100	0.7100	0.7100	-5.333%	2	277	-59.155%
2025-10-17	0.7500	0.7500	0.7500	0.7500	+7.143%	20	275	-61.333%
2025-10-14	0.8000	0.8000	0.7000	0.7000	+1.449%	6	275	-58.571%
2025-10-10	0.6500	0.6900	0.6500	0.6900	-1.429%	4	272	-57.971%
2025-10-07	0.7000	0.7000	0.7000	0.7000	+16.667%	2	269	-58.571%
2025-10-03	0.6000	0.6000	0.6000	0.6000	-7.692%	1	269	-51.667%
2025-10-02	0.6500	0.6500	0.6500	0.6500	+18.182%	2	269	-55.385%
2025-09-30	0.5500	0.5500	0.5500	0.5500	+5.769%	4	269	-47.273%
2025-09-23	0.5200	0.5200	0.5200	0.5200	+15.556%	20	273	-44.231%
2025-09-19	0.4500	0.4500	0.4500	0.4500	-13.462%	1	273	-35.556%
2025-09-18	0.5200	0.5200	0.5200	0.5200	+4.000%	1	274	-44.231%
2025-09-15	0.5000	0.5000	0.5000	0.5000	-1.961%	2	274	-42.000%
2025-09-11	0.5100	0.5100	0.5100	0.5100	-21.538%	4	272	-43.137%
2025-09-04	0.6200	0.6500	0.6200	0.6500	+8.333%	2	268	-55.385%
2025-08-29	0.6000	0.6000	0.6000	0.6000	-34.066%	15	259	-51.667%
2025-08-26	0.9100	0.9100	0.9100	0.9100	+1.111%	1	259	-68.132%
2025-08-25	0.9000	0.9000	0.9000	0.9000	+8.434%	29	259	-67.778%
2025-08-22	0.8000	0.8300	0.8000	0.8300	-4.598%	10	231	-65.060%
2025-08-18	0.9000	0.9000	0.8700	0.8700	-8.421%	6	229	-66.667%
2025-08-15	0.9500	0.9500	0.9500	0.9500	-5.000%	1	223	-69.474%
2025-08-12	1.0000	1.0000	1.0000	1.0000	0.000%	10	223	-71.000%
2025-08-08	0.9200	1.0000	0.9200	1.0000	+36.986%	49	213	-71.000%
2025-07-15	0.7300	0.7300	0.7300	0.7300	+5.797%	1	165	-60.274%
2025-07-08	0.6900	0.6900	0.6900	0.6900	0.000%	1	165	-57.971%
2025-07-02	0.7100	0.7300	0.6900	0.6900	-6.757%	262	166	-57.971%
2025-06-30	0.7400	0.7400	0.7400	0.7400	+2.778%	3	297	-60.811%
2025-06-27	0.7200	0.7200	0.7200	0.7200	-7.692%	32	300	-59.722%
2025-06-26	0.7800	0.7800	0.7700	0.7800	-2.500%	10	268	-62.821%
2025-06-11	0.7400	0.8000	0.7400	0.8000	+6.667%	2	278	-63.750%
2025-06-09	0.7500	0.7500	0.7500	0.7500	-21.053%	1	276	-61.333%
2025-06-02	0.8800	0.9500	0.8800	0.9500	+11.765%	11	277	-69.474%
2025-05-29	1.0000	1.0000	0.8500	0.8500	+21.429%	236	266	-65.882%
2025-05-27	0.7000	0.7000	0.7000	0.7000	+2.941%	1	75	-58.571%
2025-05-13	0.7000	0.7000	0.6800	0.6800	-2.857%	2	75	-57.353%
2025-05-12	0.7000	0.7000	0.7000	0.7000	-14.634%	20	75	-58.571%
2025-04-29	0.8200	0.8200	0.8200	0.8200	-6.818%	1	75	-64.634%
2025-04-28	0.8800	0.8800	0.8800	0.8800	-7.368%	1	74	-67.045%
2025-04-24	0.9500	0.9500	0.9500	0.9500	-5.000%	1	73	-69.474%
2025-04-23	1.0200	1.0200	1.0000	1.0000	-10.714%	16	72	-71.000%
2025-04-17	1.1200	1.1200	1.1200	1.1200	+1.818%	10	56	-74.107%
2025-04-14	1.0500	1.1000	1.0500	1.1000	+4.762%	25	56	-73.636%
2025-04-10	1.0500	1.0500	1.0500	1.0500	+16.667%	5	31	-72.381%
2025-04-09	0.9000	0.9000	0.9000	0.9000	-18.182%	10	26	-67.778%
2025-04-04	1.1000	1.1000	1.1000	1.1000	+27.907%	10	26	-73.636%
2025-03-31	0.9000	0.9000	0.8600	0.8600	+7.500%	20	21	-66.279%
2025-03-19	0.8000	0.8000	0.8000	0.8000	-5.882%	20	18	-63.750%
2025-03-17	0.8500	0.8500	0.8500	0.8500	-12.371%	5	21	-65.882%
2025-03-14	0.9000	0.9700	0.9000	0.9700	+8.989%	30	25	-70.103%
2025-03-10	0.8900	0.8900	0.8900	0.8900	+11.250%	10	11	-67.416%
2025-03-07	0.8000	0.8000	0.8000	0.8000	0.000%	2	1	-63.750%