Dark

S20270115P18
S Jan 15 2027 18.00 Put (S270115P00018000)
option OPRA

EOD

Jul 30, 2026

2.98+6.429%(+0.18)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.9800	2.9800	2.9800	2.9800	+6.429%	10	994	0.000%
2026-07-28	2.8000	2.8000	2.8000	2.8000	+0.358%	2	1,004	+6.429%
2026-07-23	2.8100	2.8200	2.7900	2.7900	+7.308%	4	1,004	+6.810%
2026-07-21	2.5000	2.6000	2.5000	2.6000	+18.182%	17	1,008	+14.615%
2026-07-15	2.0800	2.2000	2.0800	2.2000	0.000%	204	1,007	+35.455%
2026-07-14	2.4100	2.4100	2.2000	2.2000	-19.118%	6	976	+35.455%
2026-07-09	2.7200	2.7200	2.7200	2.7200	-2.857%	10	976	+9.559%
2026-07-06	2.8000	2.8000	2.8000	2.8000	-12.500%	1	976	+6.429%
2026-06-29	3.2000	3.2000	3.2000	3.2000	-29.047%	10	976	-6.875%
2026-06-22	4.5600	4.5600	4.5000	4.5100	+2.500%	9	976	-33.925%
2026-06-10	4.4000	4.4000	4.4000	4.4000	+10.000%	1	976	-32.273%
2026-06-08	4.0000	4.0000	4.0000	4.0000	0.000%	1	977	-25.500%
2026-06-05	3.8000	4.0000	3.8000	4.0000	+17.647%	6	977	-25.500%
2026-06-02	3.4000	3.4000	3.4000	3.4000	+3.030%	10	981	-12.353%
2026-06-01	3.3000	3.3000	3.3000	3.3000	+2.804%	2	991	-9.697%
2026-05-28	3.2000	3.2100	3.2000	3.2100	+12.238%	4	989	-7.165%
2026-05-26	2.9200	2.9600	2.8600	2.8600	-8.917%	16	990	+4.196%
2026-05-21	3.2000	3.2000	3.1400	3.1400	-4.848%	16	990	-5.096%
2026-05-20	3.2100	3.3000	3.2000	3.3000	-2.941%	527	990	-9.697%
2026-05-19	3.4000	3.4000	3.4000	3.4000	+3.030%	20	549	-12.353%
2026-05-18	3.2400	3.3000	3.2300	3.3000	-19.315%	8	549	-9.697%
2026-05-12	4.0900	4.0900	4.0900	4.0900	-0.244%	1	549	-27.139%
2026-05-11	3.8000	4.1000	3.8000	4.1000	-6.818%	14	549	-27.317%
2026-05-06	4.4000	4.4000	4.4000	4.4000	+10.000%	1	559	-32.273%
2026-05-05	4.0000	4.0000	4.0000	4.0000	-9.091%	2	560	-25.500%
2026-05-04	4.4000	4.4000	4.4000	4.4000	-25.043%	11	562	-32.273%
2026-03-30	5.8900	5.9400	5.8700	5.8700	-3.770%	5	573	-49.233%
2026-03-27	6.1000	6.1000	6.1000	6.1000	+16.190%	4	577	-51.148%
2026-03-13	5.2500	5.2500	5.2500	5.2500	+0.191%	11	577	-43.238%
2026-03-09	5.2400	5.2400	5.2400	5.2400	-13.816%	5	566	-43.130%
2026-02-09	6.0800	6.0800	6.0800	6.0800	+16.923%	5	561	-50.987%
2026-02-02	5.2000	5.2000	5.2000	5.2000	+13.043%	1	566	-42.692%
2026-01-28	4.6000	4.6000	4.6000	4.6000	0.000%	8	566	-35.217%
2026-01-27	4.9000	4.9000	4.6000	4.6000	-6.122%	32	573	-35.217%
2026-01-26	4.9700	4.9700	4.9000	4.9000	-7.547%	37	545	-39.184%
2026-01-20	5.3000	5.3000	5.3000	5.3000	+4.536%	1	582	-43.774%
2026-01-16	5.1300	5.1300	5.0700	5.0700	+11.429%	6	576	-41.223%
2026-01-12	4.5500	4.5500	4.5500	4.5500	+2.709%	1	576	-34.505%
2026-01-09	4.4200	4.4300	4.4200	4.4300	-6.737%	9	575	-32.731%
2026-01-02	4.7000	4.7500	4.7000	4.7500	+3.486%	7	566	-37.263%
2025-12-31	4.5900	4.5900	4.5900	4.5900	-3.368%	1	561	-35.076%
2025-12-22	4.7500	4.7500	4.7500	4.7500	-2.664%	10	561	-37.263%
2025-12-09	4.7000	4.8800	4.7000	4.8800	-3.748%	17	566	-38.934%
2025-12-08	5.0900	5.0900	5.0700	5.0700	+1.400%	11	555	-41.223%
2025-12-05	5.0000	5.0000	5.0000	5.0000	+28.205%	35	544	-40.400%
2025-12-04	3.9000	3.9000	3.9000	3.9000	-10.138%	5	509	-23.590%
2025-12-02	4.3400	4.3400	4.3400	4.3400	-3.556%	5	504	-31.336%
2025-11-26	4.3700	4.5000	4.3700	4.5000	-1.316%	66	574	-33.778%
2025-11-24	3.7800	4.6900	3.7800	4.5600	+1.109%	4	574	-34.649%
2025-11-19	4.5100	4.5100	4.5100	4.5100	+26.685%	1	575	-33.925%
2025-10-28	3.5600	3.5600	3.5600	3.5600	-3.784%	2	576	-16.292%
2025-10-27	3.7000	3.7000	3.7000	3.7000	-12.322%	2	574	-19.459%
2025-10-17	4.4000	4.4000	4.2200	4.2200	+5.500%	20	574	-29.384%
2025-10-16	4.0000	4.0000	4.0000	4.0000	-0.990%	1	581	-25.500%
2025-10-15	4.0400	4.0400	4.0400	4.0400	+1.000%	1	580	-26.238%
2025-10-14	4.0000	4.0000	4.0000	4.0000	+5.263%	4	579	-25.500%
2025-10-13	3.8000	3.8000	3.8000	3.8000	-2.564%	10	575	-21.579%
2025-10-10	3.6000	3.9000	3.6000	3.9000	+2.632%	2	585	-23.590%
2025-10-07	3.6000	3.8000	3.6000	3.8000	+5.556%	2	581	-21.579%
2025-10-03	3.5800	3.6000	3.5000	3.6000	-2.703%	16	581	-17.222%
2025-10-02	3.7000	3.7000	3.7000	3.7000	-0.538%	2	569	-19.459%
2025-10-01	3.5300	3.7200	3.5300	3.7200	+3.333%	6	569	-19.892%
2025-09-30	3.6000	3.6000	3.6000	3.6000	+9.091%	3	563	-17.222%
2025-09-29	3.3000	3.3000	3.3000	3.3000	+8.911%	1	563	-9.697%
2025-09-23	3.0300	3.0300	3.0300	3.0300	-2.258%	20	562	-1.650%
2025-09-22	3.1000	3.1000	3.1000	3.1000	+1.974%	1	542	-3.871%
2025-09-18	3.0000	3.0500	3.0000	3.0400	-9.524%	61	541	-1.974%
2025-09-16	3.2000	3.3600	3.2000	3.3600	+5.000%	5	482	-11.310%
2025-09-15	3.2000	3.2000	3.2000	3.2000	-3.030%	1	483	-6.875%
2025-09-12	3.3000	3.3000	3.3000	3.3000	-3.790%	20	482	-9.697%
2025-09-10	3.3500	3.4300	3.3500	3.4300	+3.003%	12	462	-13.120%
2025-09-09	3.3000	3.3300	3.3000	3.3300	+1.524%	2	454	-10.511%
2025-09-08	3.3000	3.3000	3.2800	3.2800	-0.606%	22	452	-9.146%
2025-09-05	3.3000	3.3000	3.3000	3.3000	-8.078%	100	432	-9.697%
2025-09-04	3.4600	3.5900	3.4600	3.5900	+11.838%	2	338	-16.992%
2025-08-29	3.3000	3.4000	3.2000	3.2100	-17.692%	42	336	-7.165%
2025-08-28	4.0200	4.0400	3.9000	3.9000	-6.699%	7	336	-23.590%
2025-08-27	4.1800	4.1800	4.1800	4.1800	-4.784%	1	343	-28.708%
2025-08-26	4.3900	4.3900	4.3900	4.3900	+2.093%	11	342	-32.118%
2025-08-25	4.3000	4.3000	4.3000	4.3000	+2.381%	2	342	-30.698%
2025-08-20	4.2000	4.2000	4.2000	4.2000	+2.439%	3	340	-29.048%
2025-08-19	4.1000	4.1000	4.1000	4.1000	-6.818%	7	340	-27.317%
2025-08-14	4.4000	4.4000	4.4000	4.4000	+4.762%	1	333	-32.273%
2025-08-13	4.3000	4.3000	4.1900	4.2000	-6.667%	10	332	-29.048%
2025-08-12	4.5000	4.5000	4.5000	4.5000	-0.881%	18	325	-33.778%
2025-08-11	4.4000	4.5400	4.4000	4.5400	-1.304%	25	343	-34.361%
2025-08-08	4.5000	4.6000	4.5000	4.6000	+21.053%	3	318	-35.217%
2025-08-06	3.8000	3.8000	3.8000	3.8000	+2.426%	1	317	-21.579%
2025-08-05	3.4400	3.7100	3.4400	3.7100	+10.089%	2	316	-19.677%
2025-08-04	3.3800	3.3800	3.3700	3.3700	-0.882%	15	316	-11.573%
2025-08-01	3.3900	3.4000	3.3900	3.4000	+5.590%	2	301	-12.353%
2025-07-31	3.2000	3.2200	3.1700	3.2200	+5.921%	3	299	-7.453%
2025-07-30	3.0500	3.1600	3.0400	3.0400	-2.251%	5	300	-1.974%
2025-07-29	2.5400	3.3500	2.5400	3.1100	+17.803%	10	297	-4.180%
2025-07-28	2.6100	2.6400	2.5700	2.6400	+5.600%	7	301	+12.879%
2025-07-25	2.5600	2.5600	2.4900	2.5000	-10.072%	10	306	+19.200%
2025-07-24	2.5900	2.7800	2.5900	2.7800	+2.963%	2	298	+7.194%
2025-07-22	2.4300	2.7100	2.4300	2.7000	-1.818%	30	298	+10.370%
2025-07-21	2.9500	3.0900	2.7500	2.7500	-19.118%	22	278	+8.364%
2025-07-18	3.3600	3.4000	3.3600	3.4000	-4.225%	5	280	-12.353%
2025-07-17	3.5400	3.5500	3.4700	3.5500	-5.080%	4	277	-16.056%
2025-07-16	3.6700	3.7400	3.6700	3.7400	+1.907%	2	277	-20.321%
2025-07-15	3.5900	3.6700	3.5900	3.6700	-0.272%	2	277	-18.801%
2025-07-11	3.6800	3.6800	3.6800	3.6800	+5.143%	1	277	-19.022%
2025-07-10	3.4800	3.5000	3.4800	3.5000	+2.041%	5	277	-14.857%
2025-07-09	3.3000	3.4300	3.3000	3.4300	+0.292%	5	277	-13.120%
2025-07-08	3.3800	3.4700	3.3800	3.4200	-1.156%	23	281	-12.865%
2025-07-07	3.5100	3.5100	3.3100	3.4600	+2.065%	5	262	-13.873%
2025-07-03	3.2700	3.4000	3.2700	3.3900	-3.143%	5	264	-12.094%
2025-07-02	3.5000	3.5900	3.4500	3.5000	-4.632%	5	264	-14.857%
2025-07-01	3.5300	3.6700	3.5300	3.6700	+2.514%	2	261	-18.801%
2025-06-30	3.5200	3.5800	3.5200	3.5800	-2.186%	2	261	-16.760%
2025-06-27	3.6600	3.6600	3.6600	3.6600	-0.543%	2	261	-18.579%
2025-06-26	3.6100	3.7800	3.6100	3.6800	-2.902%	8	261	-19.022%
2025-06-25	3.6600	3.7900	3.6100	3.7900	+2.432%	5	259	-21.372%
2025-06-24	3.7300	3.8800	3.6600	3.7000	-7.035%	5	262	-19.459%
2025-06-23	3.8200	3.9800	3.8200	3.9800	+2.842%	2	259	-25.126%
2025-06-20	3.7400	3.8700	3.7400	3.8700	+0.259%	4	259	-22.997%
2025-06-18	3.7100	3.8600	3.7100	3.8600	-0.515%	2	259	-22.798%
2025-06-17	3.8000	3.8800	3.8000	3.8800	-2.757%	2	259	-23.196%
2025-06-16	3.9100	3.9900	3.8100	3.9900	+3.636%	3	260	-25.313%
2025-06-13	3.8000	3.9000	3.8000	3.8500	+2.122%	10	261	-22.597%
2025-06-12	3.6200	3.7700	3.6200	3.7700	+2.168%	2	259	-20.955%
2025-06-11	3.5100	3.6900	3.5100	3.6900	0.000%	2	259	-19.241%
2025-06-10	3.5200	3.6900	3.5200	3.6900	+0.545%	2	259	-19.241%
2025-06-09	3.5300	3.6700	3.5300	3.6700	-3.166%	2	258	-18.801%
2025-06-06	3.6300	3.7900	3.6300	3.7900	-1.558%	4	258	-21.372%
2025-06-05	3.6500	3.8500	3.6500	3.8500	+3.217%	2	258	-22.597%
2025-06-04	3.6100	3.7300	3.6100	3.7300	-7.901%	2	258	-20.107%
2025-06-03	3.9200	4.0500	3.9200	4.0500	-3.110%	2	258	-26.420%
2025-06-02	4.0400	4.1800	4.0400	4.1800	+4.500%	2	258	-28.708%
2025-05-30	3.9200	4.0700	3.9200	4.0000	-1.961%	8	258	-25.500%
2025-05-29	3.9400	4.0800	3.9200	4.0800	+20.000%	5	258	-26.961%
2025-05-28	3.3200	3.4400	3.3200	3.4000	+0.295%	4	256	-12.353%
2025-05-27	3.3500	3.3900	3.2400	3.3900	-2.305%	7	253	-12.094%
2025-05-23	3.3200	3.4700	3.3200	3.4700	-2.528%	4	253	-14.121%
2025-05-22	3.3100	3.5600	3.3100	3.5600	+5.638%	2	253	-16.292%
2025-05-21	3.3100	3.4900	3.3100	3.3700	-3.161%	3	253	-11.573%
2025-05-20	3.3100	3.4800	3.3100	3.4800	+2.959%	2	252	-14.368%
2025-05-19	3.2100	3.3800	3.2100	3.3800	+3.681%	2	252	-11.834%
2025-05-16	3.3000	3.3000	3.1400	3.2600	-4.678%	6	252	-8.589%
2025-05-15	3.3700	3.4200	3.3700	3.4200	+5.556%	2	252	-12.865%
2025-05-14	3.1100	3.2400	3.1100	3.2400	+0.621%	2	252	-8.025%
2025-05-13	3.2000	3.2700	3.2000	3.2200	-12.262%	3	252	-7.453%
2025-05-09	3.6200	3.7000	3.6200	3.6700	+1.381%	6	254	-18.801%
2025-05-08	3.5200	3.6200	3.5200	3.6200	-5.236%	2	254	-17.680%
2025-05-07	3.7200	3.8200	3.7200	3.8200	-1.799%	2	253	-21.990%
2025-05-06	3.7600	3.8900	3.7100	3.8900	+7.756%	4	253	-23.393%
2025-05-05	3.6100	3.6100	3.6100	3.6100	-6.718%	10	251	-17.452%
2025-05-02	3.7200	3.8700	3.7200	3.8700	+0.259%	4	241	-22.997%
2025-05-01	3.7200	3.8600	3.7200	3.8600	-6.988%	2	241	-22.798%
2025-04-30	3.9100	4.1500	3.9100	4.1500	+4.798%	2	241	-28.193%
2025-04-29	3.8300	3.9600	3.8300	3.9600	-3.178%	2	241	-24.747%
2025-04-28	3.9100	4.0900	3.9100	4.0900	0.000%	2	241	-27.139%
2025-04-25	3.9300	4.1800	3.9100	4.0900	-4.215%	20	241	-27.139%
2025-04-24	4.1200	4.2900	4.1100	4.2700	-2.511%	10	241	-30.211%
2025-04-23	4.1300	4.4700	4.1300	4.3800	-2.013%	10	241	-31.963%
2025-04-15	4.4800	4.4900	4.4700	4.4700	+10.370%	10	240	-33.333%
2025-04-09	4.1000	4.1000	4.0500	4.0500	-7.955%	21	230	-26.420%
2025-04-08	4.5200	4.5200	4.4000	4.4000	-8.333%	11	230	-32.273%
2025-04-07	4.8000	4.8000	4.8000	4.8000	+2.345%	42	221	-37.917%
2025-04-04	5.0000	5.0000	4.6700	4.6900	+15.233%	100	247	-36.461%
2025-04-03	4.0700	4.0700	4.0700	4.0700	-0.245%	1	203	-26.781%
2025-03-31	4.0800	4.0800	4.0800	4.0800	+8.223%	20	202	-26.961%
2025-03-28	3.7000	3.7800	3.7000	3.7700	+1.892%	28	182	-20.955%
2025-03-21	3.7000	3.7000	3.7000	3.7000	+2.778%	2	170	-19.459%
2025-03-20	3.7200	3.7200	3.6000	3.6000	0.000%	3	171	-17.222%
2025-03-19	3.6000	3.6000	3.6000	3.6000	-2.703%	2	170	-17.222%
2025-03-18	3.5500	3.7800	3.5500	3.7000	-6.329%	112	168	-19.459%
2025-03-17	3.9000	3.9500	3.9000	3.9500	-1.250%	20	56	-24.557%
2025-03-13	3.9300	4.0000	3.8700	4.0000	+5.263%	7	35	-25.500%
2025-03-12	4.0000	4.0000	3.8000	3.8000	-9.739%	3	35	-21.579%
2025-03-11	4.2100	4.2100	4.2100	4.2100	+1.446%	2	32	-29.216%
2025-03-10	4.1700	4.1700	4.1500	4.1500	+44.599%	11	30	-28.193%
2025-02-20	2.8700	2.8700	2.8700	2.8700	+15.726%	1	19	+3.833%
2025-01-28	2.4800	2.4800	2.4800	2.4800	-4.247%	2	18	+20.161%
2025-01-27	2.5900	2.5900	2.5900	2.5900	-13.667%	2	20	+15.058%
2025-01-15	3.0000	3.0000	3.0000	3.0000	+1.695%	1	20	-0.667%
2024-12-26	2.9500	2.9500	2.9500	2.9500	-1.667%	1	19	+1.017%
2024-12-23	2.9800	3.0000	2.9800	3.0000	0.000%	4	20	-0.667%
2024-12-18	2.8000	3.0000	2.8000	3.0000	+15.830%	2	16	-0.667%
2024-12-17	2.5900	2.5900	2.5900	2.5900	-2.264%	3	14	+15.058%
2024-12-11	2.6500	2.6500	2.6500	2.6500	+11.814%	8	11	+12.453%
2024-10-31	2.3700	2.3700	2.3700	2.3700	0.000%	3	3	+25.738%