Dark

S20270115P20
S Jan 15 2027 20.00 Put (S270115P00020000)
option OPRA

EOD

Jul 30, 2026

4.00+19.403%(+0.65)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.0000	4.0000	4.0000	4.0000	+19.403%	16	450	0.000%
2026-07-17	3.3500	3.3500	3.3500	3.3500	+8.065%	1	438	+19.403%
2026-07-15	3.0300	3.1000	3.0000	3.1000	-2.516%	18	439	+29.032%
2026-07-14	3.3800	3.3800	3.1800	3.1800	-14.054%	19	454	+25.786%
2026-07-13	3.7000	3.7000	3.7000	3.7000	0.000%	5	447	+8.108%
2026-07-09	3.8000	3.8100	3.7000	3.7000	-6.091%	14	447	+8.108%
2026-07-06	3.7000	3.9400	3.6000	3.9400	-16.170%	14	451	+1.523%
2026-06-30	4.7000	4.7000	4.7000	4.7000	-18.966%	3	457	-14.894%
2026-06-24	5.8000	5.8000	5.8000	5.8000	-7.348%	1	459	-31.034%
2026-06-11	6.2300	6.2600	6.2300	6.2600	+21.790%	2	460	-36.102%
2026-06-03	5.1400	5.1400	5.1400	5.1400	+12.967%	1	462	-22.179%
2026-06-01	4.5500	4.5500	4.5500	4.5500	+0.887%	5	462	-12.088%
2026-05-28	4.4000	4.5100	4.4000	4.5100	+4.884%	2	467	-11.308%
2026-05-27	4.3000	4.3000	4.3000	4.3000	+8.312%	4	467	-6.977%
2026-05-26	4.0300	4.1000	3.9700	3.9700	-3.171%	7	467	+0.756%
2026-05-22	4.1000	4.1000	4.1000	4.1000	-9.292%	1	469	-2.439%
2026-05-19	4.5200	4.5200	4.5200	4.5200	-1.952%	1	470	-11.504%
2026-05-18	4.6600	4.7000	4.6100	4.6100	-5.339%	3	470	-13.232%
2026-05-15	5.0000	5.0000	4.8700	4.8700	-9.815%	3	470	-17.864%
2026-05-13	5.4000	5.4000	5.4000	5.4000	-1.460%	5	475	-25.926%
2026-05-12	5.3000	5.4800	5.3000	5.4800	-1.261%	4	475	-27.007%
2026-05-11	5.4000	5.5500	5.4000	5.5500	-8.867%	2	475	-27.928%
2026-04-21	6.0900	6.0900	6.0900	6.0900	-21.923%	1	477	-34.319%
2026-04-10	7.8000	7.8000	7.8000	7.8000	+6.849%	1	477	-48.718%
2026-04-02	7.3000	7.3000	7.3000	7.3000	-4.325%	50	528	-45.205%
2026-03-30	7.6300	7.6300	7.6300	7.6300	-0.909%	5	528	-47.575%
2026-03-27	7.7000	7.7000	7.7000	7.7000	+21.643%	5	533	-48.052%
2026-03-20	6.3300	6.3300	6.3300	6.3300	-1.402%	23	538	-36.809%
2026-03-19	6.4200	6.4200	6.4200	6.4200	-1.985%	3	552	-37.695%
2026-03-16	6.5500	6.5500	6.5500	6.5500	-16.026%	4	555	-38.931%
2026-03-02	7.8000	7.8000	7.8000	7.8000	-0.763%	5	559	-48.718%
2026-02-27	7.8900	7.8900	7.8600	7.8600	-1.256%	10	559	-49.109%
2026-02-25	7.9600	7.9600	7.9600	7.9600	-2.927%	3	565	-49.749%
2026-02-23	8.2000	8.2000	8.2000	8.2000	+14.685%	1	565	-51.220%
2026-02-20	7.1500	7.1500	7.1500	7.1500	-8.917%	1	565	-44.056%
2026-02-12	7.8500	7.8500	7.8500	7.8500	+8.276%	2	564	-49.045%
2026-02-10	7.4000	7.4000	7.2500	7.2500	-7.407%	24	566	-44.828%
2026-02-09	7.8300	7.8300	7.8300	7.8300	+18.636%	1	567	-48.914%
2026-02-02	6.6000	6.6000	6.6000	6.6000	-5.444%	10	566	-39.394%
2026-01-30	7.0000	7.0000	6.9400	6.9800	+1.453%	47	576	-42.693%
2026-01-29	6.9200	6.9200	6.8800	6.8800	+12.787%	6	577	-41.860%
2026-01-28	6.1000	6.1000	6.1000	6.1000	0.000%	4	581	-34.426%
2026-01-27	6.1000	6.1000	6.1000	6.1000	-3.785%	30	581	-34.426%
2026-01-26	6.4800	6.4900	6.3400	6.3400	+3.934%	11	611	-36.909%
2026-01-13	6.2800	6.2800	6.1000	6.1000	-2.244%	6	620	-34.426%
2026-01-02	6.2000	6.2400	6.2000	6.2400	+3.483%	8	620	-35.897%
2025-12-31	6.0500	6.0500	6.0300	6.0300	+2.203%	5	622	-33.665%
2025-12-30	5.9000	5.9600	5.9000	5.9000	-4.065%	14	622	-32.203%
2025-12-29	6.1500	6.1500	6.1500	6.1500	-2.381%	5	611	-34.959%
2025-12-24	6.3000	6.3000	6.3000	6.3000	0.000%	11	598	-36.508%
2025-12-23	6.3000	6.3000	6.3000	6.3000	-2.477%	10	598	-36.508%
2025-12-17	6.5400	6.5400	6.4600	6.4600	+23.282%	6	598	-38.080%
2025-12-03	5.3600	5.3600	5.2400	5.2400	-5.072%	11	592	-23.664%
2025-12-02	5.5200	5.5200	5.5200	5.5200	-5.155%	1	582	-27.536%
2025-12-01	5.8200	5.8200	5.8200	5.8200	-6.431%	1	581	-31.271%
2025-11-21	6.2200	6.2200	6.2200	6.2200	+5.963%	1	580	-35.691%
2025-11-19	5.8700	5.8700	5.8700	5.8700	+2.982%	5	581	-31.857%
2025-11-06	5.6000	5.7100	5.6000	5.7000	+16.327%	11	583	-29.825%
2025-11-03	4.9000	4.9000	4.9000	4.9000	-5.769%	8	600	-18.367%
2025-10-30	5.2000	5.2000	5.2000	5.2000	+5.051%	10	600	-23.077%
2025-10-27	4.9000	4.9500	4.9000	4.9500	-2.941%	57	596	-19.192%
2025-10-22	5.1000	5.1000	5.1000	5.1000	-3.226%	20	596	-21.569%
2025-10-20	5.2700	5.2700	5.2700	5.2700	0.000%	2	583	-24.099%
2025-10-14	5.2700	5.2700	5.2700	5.2700	+2.529%	5	581	-24.099%
2025-10-13	5.1300	5.1400	5.1300	5.1400	+1.381%	5	576	-22.179%
2025-10-10	5.0700	5.0700	5.0700	5.0700	+0.396%	1	581	-21.105%
2025-10-07	5.0600	5.0600	5.0500	5.0500	+3.061%	3	579	-20.792%
2025-10-02	4.8400	4.9000	4.8400	4.9000	+0.823%	15	579	-18.367%
2025-10-01	4.8600	4.8600	4.8600	4.8600	+1.250%	1	579	-17.695%
2025-09-30	4.7000	4.8000	4.7000	4.8000	+14.286%	7	578	-16.667%
2025-09-23	4.0800	4.2000	4.0800	4.2000	-4.545%	11	573	-4.762%
2025-09-17	4.4000	4.4000	4.4000	4.4000	-2.222%	1	573	-9.091%
2025-09-16	4.5000	4.5000	4.5000	4.5000	+2.273%	1	570	-11.111%
2025-09-15	4.2800	4.4000	4.2800	4.4000	-0.677%	3	569	-9.091%
2025-09-12	4.4000	4.4300	4.4000	4.4300	+3.023%	11	570	-9.707%
2025-09-11	4.3000	4.3000	4.3000	4.3000	-6.114%	1	559	-6.977%
2025-09-09	4.5100	4.5800	4.5100	4.5800	+4.091%	3	558	-12.664%
2025-09-08	4.4000	4.4000	4.4000	4.4000	-0.227%	1	558	-9.091%
2025-09-05	4.4100	4.4100	4.4100	4.4100	-4.130%	1	557	-9.297%
2025-09-04	4.6200	4.8200	4.6000	4.6000	0.000%	6	556	-13.043%
2025-09-03	4.6000	4.6000	4.6000	4.6000	-2.128%	2	554	-13.043%
2025-09-02	4.4000	4.7000	4.4000	4.7000	+8.046%	8	552	-14.894%
2025-08-29	4.4200	4.4500	4.2000	4.3500	-13.000%	17	547	-8.046%
2025-08-28	5.0000	5.0000	5.0000	5.0000	-12.281%	50	547	-20.000%
2025-08-26	5.7000	5.7000	5.7000	5.7000	+5.360%	1	506	-29.825%
2025-08-22	5.4100	5.4100	5.4100	5.4100	-2.523%	1	506	-26.063%
2025-08-15	5.6000	5.6000	5.5500	5.5500	-1.246%	2	507	-27.928%
2025-08-14	5.6200	5.6200	5.6200	5.6200	-3.103%	2	505	-28.826%
2025-08-12	5.8000	5.8000	5.8000	5.8000	0.000%	1	507	-31.034%
2025-08-11	5.8000	5.8000	5.8000	5.8000	+8.818%	5	508	-31.034%
2025-08-07	5.1000	5.3300	5.1000	5.3300	+10.352%	3	503	-24.953%
2025-08-05	4.6700	4.8300	4.6700	4.8300	+9.773%	11	500	-17.184%
2025-08-04	4.5000	4.5000	4.3500	4.4000	-2.655%	20	489	-9.091%
2025-08-01	4.5200	4.5200	4.5200	4.5200	+4.388%	1	469	-11.504%
2025-07-31	4.2300	4.3300	4.2300	4.3300	+3.341%	4	470	-7.621%
2025-07-30	4.3700	4.3700	4.0600	4.1900	+3.202%	3	473	-4.535%
2025-07-29	3.4200	4.1000	3.4200	4.0600	+14.689%	53	473	-1.478%
2025-07-28	3.6000	3.6400	3.5400	3.5400	+0.568%	42	427	+12.994%
2025-07-25	3.5000	3.5400	3.3000	3.5200	-2.222%	59	418	+13.636%
2025-07-24	3.7000	3.7900	3.5600	3.6000	-2.703%	6	366	+11.111%
2025-07-23	3.6000	3.7000	3.5700	3.7000	0.000%	13	369	+8.108%
2025-07-22	3.5700	3.7700	3.5700	3.7000	+8.824%	19	372	+8.108%
2025-07-21	4.0500	4.1000	3.0000	3.4000	-26.407%	46	360	+17.647%
2025-07-18	4.5000	4.6200	4.5000	4.6200	-4.545%	3	317	-13.420%
2025-07-15	4.7400	4.8400	4.7400	4.8400	+2.979%	2	317	-17.355%
2025-07-14	4.6500	4.7300	4.6500	4.7000	-3.491%	5	316	-14.894%
2025-07-11	4.7300	4.8700	4.7300	4.8700	+4.957%	3	312	-17.864%
2025-07-10	4.5500	4.6400	4.5000	4.6400	+3.111%	4	310	-13.793%
2025-07-09	4.4000	4.5000	4.4000	4.5000	-0.662%	3	309	-11.111%
2025-07-08	4.4700	4.5300	4.4700	4.5300	-0.875%	2	309	-11.700%
2025-07-07	4.5000	4.5700	4.4100	4.5700	+1.782%	152	309	-12.473%
2025-07-03	4.4000	4.4900	4.4000	4.4900	-3.233%	2	158	-10.913%
2025-07-02	4.5300	4.6400	4.5300	4.6400	-2.929%	2	158	-13.793%
2025-07-01	4.6400	4.7800	4.6400	4.7800	+1.702%	2	159	-16.318%
2025-06-30	4.6500	4.7500	4.6500	4.7000	-2.083%	3	159	-14.894%
2025-06-27	4.7100	4.8700	4.7100	4.8000	-3.808%	3	160	-16.667%
2025-06-26	4.9200	4.9900	4.7700	4.9900	+2.675%	3	161	-19.840%
2025-06-25	4.7200	4.8600	4.7200	4.8600	-2.213%	2	160	-17.695%
2025-06-24	4.8200	4.9700	4.8200	4.9700	-2.165%	2	160	-19.517%
2025-06-23	4.9200	5.0800	4.9200	5.0800	0.000%	2	160	-21.260%
2025-06-20	4.9100	5.0800	4.9100	5.0800	+2.626%	4	160	-21.260%
2025-06-18	4.8700	4.9500	4.8700	4.9500	-1.394%	2	160	-19.192%
2025-06-17	4.8900	5.0200	4.8900	5.0200	-0.986%	2	160	-20.319%
2025-06-16	4.9600	5.0700	4.9600	5.0700	0.000%	2	160	-21.105%
2025-06-13	4.9100	5.1800	4.9100	5.0700	+4.969%	24	160	-21.105%
2025-06-12	4.7100	4.8800	4.7100	4.8300	+0.835%	7	155	-17.184%
2025-06-11	4.6900	4.7900	4.6900	4.7900	-2.045%	2	155	-16.493%
2025-06-10	4.7100	4.8900	4.7100	4.8900	+2.731%	2	154	-18.200%
2025-06-09	4.6300	4.7600	4.6300	4.7600	-2.658%	2	154	-15.966%
2025-06-06	4.7100	4.8900	4.7100	4.8900	-2.004%	4	154	-18.200%
2025-06-05	4.7400	4.9900	4.7400	4.9900	+2.675%	2	154	-19.840%
2025-06-04	4.7100	4.8600	4.7100	4.8600	-5.631%	2	154	-17.695%
2025-06-03	5.0500	5.1500	5.0500	5.1500	-4.275%	2	154	-22.330%
2025-06-02	5.2100	5.3800	5.2100	5.3800	+4.264%	2	154	-25.651%
2025-05-30	5.0200	5.1600	5.0200	5.1600	-2.087%	4	154	-22.481%
2025-05-29	5.1100	5.2700	5.1100	5.2700	+17.372%	2	154	-24.099%
2025-05-28	4.3200	4.4900	4.3200	4.4900	+2.746%	2	154	-10.913%
2025-05-27	4.2300	4.3700	4.2300	4.3700	-2.237%	2	154	-8.467%
2025-05-23	4.3500	4.4700	4.2200	4.4700	-0.667%	8	154	-10.515%
2025-05-22	4.3600	4.5500	4.3600	4.5000	+1.351%	6	154	-11.111%
2025-05-21	4.3500	4.4400	4.3500	4.4400	+3.016%	2	154	-9.910%
2025-05-20	4.2100	4.4000	4.2100	4.3100	-1.822%	3	154	-7.193%
2025-05-19	4.2500	4.3900	4.2500	4.3900	+4.028%	2	154	-8.884%
2025-05-16	4.1100	4.2200	4.1100	4.2200	-3.432%	4	154	-5.213%
2025-05-15	4.3100	4.3700	4.3100	4.3700	-1.798%	2	154	-8.467%
2025-05-14	4.0100	4.4500	4.0100	4.4500	+6.205%	3	155	-10.112%
2025-05-13	4.1100	4.1900	4.1100	4.1900	-3.233%	2	155	-4.535%
2025-05-12	4.2200	4.3300	4.2200	4.3300	-9.414%	2	156	-7.621%
2025-05-09	4.6200	4.7800	4.6200	4.7800	+2.137%	4	156	-16.318%
2025-05-08	4.5300	4.6800	4.5300	4.6800	-4.490%	2	156	-14.530%
2025-05-07	4.7500	4.9000	4.7500	4.9000	-1.408%	2	156	-18.367%
2025-05-06	4.8200	4.9700	4.8200	4.9700	+10.444%	2	156	-19.517%
2025-05-05	4.5000	4.5000	4.5000	4.5000	-9.274%	5	156	-11.111%
2025-05-02	4.8200	4.9600	4.8200	4.9600	+0.405%	4	151	-19.355%
2025-05-01	4.7200	4.9400	4.7200	4.9400	-4.633%	2	151	-19.028%
2025-04-30	5.0300	5.1800	5.0300	5.1800	+2.574%	2	151	-22.780%
2025-04-29	4.9100	5.0500	4.9100	5.0500	-1.751%	2	151	-20.792%
2025-04-28	5.0100	5.1400	5.0100	5.1400	+1.181%	2	151	-22.179%
2025-04-25	5.0100	5.2500	5.0100	5.0800	-2.308%	24	151	-21.260%
2025-04-24	5.2000	5.2000	5.2000	5.2000	-5.455%	1	151	-23.077%
2025-04-14	5.5000	5.5000	5.5000	5.5000	-3.846%	1	152	-27.273%
2025-04-11	5.7200	5.7200	5.7200	5.7200	-9.494%	2	151	-30.070%
2025-04-07	6.3200	6.3200	6.3200	6.3200	+5.158%	1	151	-36.709%
2025-04-04	6.0100	6.0100	6.0100	6.0100	+27.872%	4	151	-33.444%
2025-03-17	4.7000	4.7000	4.7000	4.7000	+8.046%	1	150	-14.894%
2025-03-03	4.3500	4.3500	4.3500	4.3500	-1.136%	1	151	-8.046%
2025-02-28	4.4000	4.4000	4.4000	4.4000	+4.762%	2	150	-9.091%
2025-02-25	4.1800	4.2000	4.1500	4.2000	+3.704%	12	151	-4.762%
2025-02-24	4.0500	4.0500	4.0500	4.0500	+8.000%	1	139	-1.235%
2025-02-20	3.7500	3.7500	3.7500	3.7500	+4.167%	1	137	+6.667%
2025-02-19	3.6000	3.6000	3.6000	3.6000	+16.883%	1	137	+11.111%
2025-02-14	3.0800	3.0800	3.0800	3.0800	-6.667%	40	136	+29.870%
2025-02-10	3.3000	3.3000	3.3000	3.3000	-4.348%	20	136	+21.212%
2025-01-31	3.4100	3.4500	3.4100	3.4500	+3.916%	20	116	+15.942%
2025-01-28	3.3200	3.3200	3.3200	3.3200	-11.936%	3	120	+20.482%
2025-01-21	3.7700	3.7700	3.7700	3.7700	-4.071%	5	118	+6.101%
2025-01-16	3.9300	4.0000	3.9000	3.9300	-1.750%	122	118	+1.781%
2025-01-14	4.0000	4.0000	4.0000	4.0000	+8.108%	1	61	0.000%
2025-01-07	3.7000	3.7000	3.7000	3.7000	+1.928%	10	60	+8.108%
2025-01-06	3.6500	3.6500	3.6300	3.6300	-6.202%	2	50	+10.193%
2024-12-30	3.8700	3.8700	3.8700	3.8700	+1.575%	1	48	+3.359%
2024-12-27	3.6000	3.8100	3.6000	3.8100	+3.533%	14	47	+4.987%
2024-12-26	3.6800	3.6800	3.6800	3.6800	+5.143%	3	40	+8.696%
2024-12-13	3.5000	3.5000	3.5000	3.5000	+2.339%	2	37	+14.286%
2024-12-10	3.2300	3.4200	3.2300	3.4200	+8.571%	12	36	+16.959%
2024-12-09	3.2000	3.2000	3.1500	3.1500	+0.962%	14	24	+26.984%
2024-12-05	3.2000	3.2000	3.1000	3.1200	+4.000%	12	11	+28.205%
2024-11-06	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1	+33.333%
2024-10-11	3.2000	3.2000	3.2000	3.2000	0.000%	2	1	+25.000%