Dark

S20270115P14
S Jan 15 2027 14.00 Put (S270115P00014000)
option OPRA

EOD

Jul 30, 2026

1.100.000%(0.00)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.1000	1.1000	1.1000	1.1000	0.000%	20	1,586	0.000%
2026-07-28	1.2000	1.2000	1.1000	1.1000	-8.333%	5	1,584	0.000%
2026-07-27	1.2000	1.2000	1.2000	1.2000	0.000%	8	1,584	-8.333%
2026-07-24	1.2000	1.2000	1.2000	1.2000	0.000%	6	1,584	-8.333%
2026-07-23	1.1500	1.2000	1.1500	1.2000	+14.286%	71	1,583	-8.333%
2026-07-22	1.0500	1.0500	1.0500	1.0500	+5.000%	1	1,537	+4.762%
2026-07-21	0.9500	1.0100	0.9500	1.0000	+11.111%	10	1,536	+10.000%
2026-07-20	0.9000	0.9000	0.9000	0.9000	+7.143%	1	1,534	+22.222%
2026-07-16	0.8400	0.8400	0.8400	0.8400	+5.000%	2	1,533	+30.952%
2026-07-14	0.8000	0.8000	0.8000	0.8000	-20.000%	1	1,535	+37.500%
2026-07-13	1.0000	1.0000	1.0000	1.0000	-13.043%	50	1,536	+10.000%
2026-07-10	1.1500	1.2000	1.1400	1.1500	+15.000%	2,014	1,535	-4.348%
2026-07-09	1.0000	1.0000	1.0000	1.0000	-9.091%	1	2,172	+10.000%
2026-07-08	1.1500	1.1500	1.1000	1.1000	+1.852%	4	2,172	0.000%
2026-07-07	1.1500	1.1500	1.0800	1.0800	+13.684%	60	2,170	+1.852%
2026-07-06	0.9500	0.9500	0.9500	0.9500	-18.103%	1	2,110	+15.789%
2026-07-01	1.1600	1.1600	1.1600	1.1600	-14.074%	1	2,109	-5.172%
2026-06-30	1.3500	1.3500	1.3500	1.3500	+3.846%	8	2,109	-18.519%
2026-06-29	1.3500	1.3500	1.3000	1.3000	-33.333%	8	2,104	-15.385%
2026-06-22	1.9000	1.9500	1.9000	1.9500	0.000%	39	2,103	-43.590%
2026-06-17	1.9000	1.9500	1.9000	1.9500	+5.405%	2	2,057	-43.590%
2026-06-15	1.8500	1.8500	1.8500	1.8500	-9.756%	3	2,057	-40.541%
2026-06-12	2.1000	2.1000	2.0500	2.0500	+2.500%	18	2,057	-46.341%
2026-06-10	2.0000	2.0000	2.0000	2.0000	+4.167%	27	2,057	-45.000%
2026-06-09	2.0000	2.0000	1.9200	1.9200	+3.784%	2,003	2,057	-42.708%
2026-06-08	1.8500	1.8500	1.8500	1.8500	+8.824%	6	188	-40.541%
2026-06-05	1.7000	1.7000	1.7000	1.7000	+9.677%	5	182	-35.294%
2026-06-04	1.7500	1.7500	1.5500	1.5500	-11.429%	5	177	-29.032%
2026-06-03	1.7000	1.7500	1.7000	1.7500	+20.690%	5	178	-37.143%
2026-06-01	1.4500	1.4500	1.4000	1.4500	-9.375%	142	174	-24.138%
2026-05-29	1.9200	1.9200	1.5100	1.6000	+13.475%	24	74	-31.250%
2026-05-28	1.4000	1.4100	1.4000	1.4100	+8.462%	6	74	-21.986%
2026-05-27	1.2500	1.3000	1.2500	1.3000	+4.000%	13	69	-15.385%
2026-05-22	1.3000	1.3000	1.2500	1.2500	-10.714%	3	57	-12.000%
2026-05-20	1.5000	1.5000	1.4000	1.4000	-6.667%	2	57	-21.429%
2026-05-19	1.4500	1.5000	1.4500	1.5000	-3.226%	24	57	-26.667%
2026-05-18	1.4500	1.5500	1.4500	1.5500	-6.061%	2	57	-29.032%
2026-05-15	1.7000	1.7000	1.6500	1.6500	-2.941%	18	57	-33.333%
2026-05-14	1.7500	1.7500	1.7000	1.7000	-7.104%	7	31	-35.294%
2026-05-13	1.8300	1.8300	1.8300	1.8300	+1.667%	4	24	-39.891%
2026-05-11	1.8000	1.8000	1.8000	1.8000	-2.703%	1	24	-38.889%
2026-05-08	1.8500	1.8500	1.8500	1.8500	0.000%	9	23	-40.541%
2026-05-07	1.8500	1.8500	1.8500	1.8500	-9.756%	10	14	-40.541%
2026-05-06	2.0500	2.0500	2.0500	2.0500	-8.889%	2	4	-46.341%
2026-05-01	2.2500	2.2500	2.2500	2.2500	-10.714%	1	2	-51.111%
2026-04-30	2.5200	2.5200	2.5200	2.5200	0.000%	1	0	-56.349%