Dark

S20270115P22
S Jan 15 2027 22.00 Put (S270115P00022000)
option OPRA

EOD

Sep 17, 2026

2.15-6.522%(-0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.9500	2.1500	1.9500	2.1500	-6.522%	5	1,014	0.000%
2026-09-16	2.2300	2.3000	2.2300	2.3000	+2.679%	2	1,015	-6.522%
2026-09-15	2.2400	2.2400	2.2400	2.2400	-4.681%	1	1,015	-4.018%
2026-09-14	2.7000	2.7000	2.3500	2.3500	-26.101%	4	1,015	-8.511%
2026-09-01	3.1800	3.1800	3.1800	3.1800	-4.790%	1	1,015	-32.390%
2026-08-28	3.3100	3.3400	3.3000	3.3400	-7.989%	40	1,015	-35.629%
2026-08-25	3.6000	3.6300	3.6000	3.6300	+3.714%	69	995	-40.771%
2026-08-20	3.5000	3.5000	3.5000	3.5000	+14.754%	2	940	-38.571%
2026-08-17	3.0500	3.0500	3.0500	3.0500	+7.018%	1	938	-29.508%
2026-08-13	2.9600	2.9600	2.8500	2.8500	-8.065%	6	938	-24.561%
2026-08-12	3.1000	3.1000	3.1000	3.1000	0.000%	1	938	-30.645%
2026-08-11	3.2600	3.2600	3.1000	3.1000	-3.125%	4	938	-30.645%
2026-08-10	3.2000	3.2000	3.1900	3.2000	-38.931%	900	938	-32.813%
2026-07-31	5.2400	5.2400	5.2400	5.2400	-1.132%	1	156	-58.969%
2026-07-28	5.3000	5.3000	5.3000	5.3000	+15.217%	1	156	-59.434%
2026-07-16	4.5000	4.6000	4.5000	4.6000	+2.679%	2	156	-53.261%
2026-07-14	4.5000	4.5000	4.4800	4.4800	-31.077%	4	156	-52.009%
2026-06-29	6.5000	6.5000	6.5000	6.5000	+12.652%	9	158	-66.923%
2026-05-20	5.7600	5.7700	5.7600	5.7700	-17.571%	2	158	-62.738%
2026-05-11	7.0000	7.0000	7.0000	7.0000	-13.580%	1	159	-69.286%
2026-04-20	8.1000	8.1000	8.1000	8.1000	-17.347%	1	158	-73.457%
2026-04-10	9.8000	9.8000	9.8000	9.8000	+5.376%	1	158	-78.061%
2026-03-30	9.3000	9.3000	9.3000	9.3000	+3.911%	1	159	-76.882%
2026-03-26	8.9500	8.9500	8.9500	8.9500	+0.562%	2	158	-75.978%
2026-03-24	8.9000	8.9000	8.9000	8.9000	+8.537%	1	160	-75.843%
2026-03-20	8.1900	8.2000	8.1900	8.2000	-3.529%	2	160	-73.780%
2026-03-11	8.5000	8.5000	8.5000	8.5000	-8.108%	1	162	-74.706%
2026-02-05	9.2500	9.2500	9.2500	9.2500	+6.322%	3	162	-76.757%
2026-01-30	8.7000	8.7000	8.7000	8.7000	+4.192%	1	165	-75.287%
2026-01-16	8.3500	8.3500	8.3500	8.3500	+11.333%	1	164	-74.251%
2025-12-30	7.5000	7.5000	7.5000	7.5000	-0.266%	2	164	-71.333%
2025-11-21	7.5200	7.5200	7.5200	7.5200	+3.014%	2	166	-71.410%
2025-11-18	7.3000	7.3000	7.3000	7.3000	+2.817%	10	164	-70.548%
2025-11-17	7.1000	7.1000	7.1000	7.1000	-2.069%	6	164	-69.718%
2025-11-07	7.2500	7.2500	7.2500	7.2500	+9.023%	1	160	-70.345%
2025-10-15	6.6500	6.6500	6.6500	6.6500	+16.667%	1	161	-67.669%
2025-09-26	5.8100	5.8100	5.7000	5.7000	+1.786%	4	161	-62.281%
2025-09-23	5.6000	5.6000	5.6000	5.6000	-1.754%	1	159	-61.607%
2025-09-09	5.7000	5.7000	5.7000	5.7000	-16.176%	1	160	-62.281%
2025-08-22	6.8000	6.8000	6.8000	6.8000	+5.754%	1	159	-68.382%
2025-08-05	6.4300	6.4300	6.4300	6.4300	+15.440%	3	159	-66.563%
2025-07-31	5.4500	5.5700	5.4500	5.5700	+3.724%	2	159	-61.400%
2025-07-30	5.2500	5.3700	5.2500	5.3700	+14.744%	2	159	-59.963%
2025-07-29	4.6200	4.7200	4.6200	4.6800	-1.887%	4	159	-54.060%
2025-07-28	4.6700	4.7700	4.6700	4.7700	+1.706%	2	158	-54.927%
2025-07-25	4.5600	4.6900	4.5600	4.6900	-4.090%	2	158	-54.158%
2025-07-24	4.8000	4.8900	4.7000	4.8900	+4.043%	6	159	-56.033%
2025-07-23	4.7000	4.7000	4.7000	4.7000	-4.082%	7	155	-54.255%
2025-07-22	4.7000	4.9000	4.7000	4.9000	-7.197%	20	152	-56.122%
2025-07-21	5.1600	5.2800	5.1600	5.2800	-10.811%	2	153	-59.280%
2025-07-18	5.8300	5.9200	5.8300	5.9200	-1.003%	2	153	-63.682%
2025-07-17	5.8500	5.9800	5.8500	5.9800	-3.859%	2	153	-64.047%
2025-07-16	6.1500	6.2200	6.1500	6.2200	+1.634%	2	153	-65.434%
2025-07-15	6.0500	6.1200	6.0500	6.1200	+2.685%	2	152	-64.869%
2025-07-14	5.9400	5.9600	5.9400	5.9600	-3.404%	2	153	-63.926%
2025-07-11	6.0600	6.1700	6.0600	6.1700	+4.576%	2	154	-65.154%
2025-07-10	5.8000	5.9000	5.8000	5.9000	+2.076%	2	154	-63.559%
2025-07-09	5.6700	5.7800	5.6700	5.7800	+0.173%	2	154	-62.803%
2025-07-08	5.6600	5.7700	5.6600	5.7700	-0.173%	2	155	-62.738%
2025-07-07	5.6400	5.7800	5.6400	5.7800	+0.173%	2	154	-62.803%
2025-07-03	5.5400	5.7700	5.5400	5.7700	-3.673%	2	154	-62.738%
2025-07-02	5.7500	5.9900	5.7500	5.9900	-3.231%	2	154	-64.107%
2025-07-01	6.0200	6.1900	6.0200	6.1900	+3.339%	2	154	-65.267%
2025-06-30	5.8100	5.9900	5.8100	5.9900	-1.155%	2	154	-64.107%
2025-06-27	5.9100	6.0600	5.9100	6.0600	-1.942%	2	154	-64.521%
2025-06-26	6.0200	6.1800	6.0200	6.1800	-1.120%	2	154	-65.210%
2025-06-25	6.0300	6.2500	6.0300	6.2500	+1.297%	2	154	-65.600%
2025-06-24	6.0400	6.1700	6.0400	6.1700	-2.987%	2	154	-65.154%
2025-06-23	6.2200	6.3600	6.2200	6.3600	-0.469%	2	154	-66.195%
2025-06-20	6.3000	6.3900	6.2400	6.3900	+1.429%	8	154	-66.354%
2025-06-16	6.3000	6.3000	6.3000	6.3000	-0.943%	1	154	-65.873%
2025-06-13	6.1400	6.3600	6.1400	6.3600	+2.913%	4	155	-66.195%
2025-06-12	5.9100	6.1800	5.9100	6.1800	+3.172%	2	155	-65.210%
2025-06-11	5.9800	5.9900	5.8100	5.9900	-1.642%	3	155	-64.107%
2025-06-10	5.9100	6.0900	5.9100	6.0900	-0.164%	2	155	-64.696%
2025-06-09	5.8400	6.1000	5.8400	6.1000	+0.993%	102	155	-64.754%
2025-06-06	5.9300	6.0400	5.9300	6.0400	+2.373%	4	75	-64.404%
2025-06-05	6.0100	6.2500	5.9000	5.9000	-2.801%	3	74	-63.559%
2025-06-04	5.9100	6.0700	5.9100	6.0700	+6.678%	2	74	-64.580%
2025-05-28	5.5300	5.6900	5.5300	5.6900	+4.022%	2	74	-62.214%
2025-05-27	5.3500	5.4700	5.2300	5.4700	-1.971%	7	74	-60.695%
2025-05-23	5.4100	5.6000	5.4100	5.5800	-1.239%	12	69	-61.470%
2025-05-22	5.5100	5.6500	5.5100	5.6500	-0.177%	2	69	-61.947%
2025-05-21	5.4100	5.6600	5.4100	5.6600	+2.166%	2	69	-62.014%
2025-05-20	5.4200	5.5400	5.4200	5.5400	+2.593%	2	69	-61.191%
2025-05-19	5.4100	5.5500	5.3200	5.4000	+1.887%	4	69	-60.185%
2025-05-16	5.2400	5.3100	5.2400	5.3000	-2.033%	6	69	-59.434%
2025-05-15	5.3300	5.4100	5.3300	5.4100	+1.501%	2	69	-60.259%
2025-05-14	5.1200	5.3300	5.1200	5.3300	+1.331%	2	69	-59.662%
2025-05-13	5.2100	5.2800	5.2100	5.2600	-1.498%	4	69	-59.125%
2025-05-12	5.3400	5.3400	5.3400	5.3400	-10.252%	1	67	-59.738%
2025-05-09	5.8100	5.9500	5.8100	5.9500	+2.586%	4	66	-63.866%
2025-05-08	5.7000	5.8000	5.7000	5.8000	-4.132%	2	66	-62.931%
2025-05-07	5.9100	6.0500	5.9100	6.0500	-2.104%	2	66	-64.463%
2025-05-06	6.0200	6.1800	6.0200	6.1800	+0.651%	2	66	-65.210%
2025-05-02	6.0200	6.1400	6.0200	6.1400	+0.656%	4	66	-64.984%
2025-05-01	5.9300	6.1000	5.9300	6.1000	-5.719%	2	66	-64.754%
2025-04-30	6.3100	6.4700	6.3100	6.4700	+3.520%	2	66	-66.770%
2025-04-29	6.1200	6.2500	6.1200	6.2500	-2.038%	2	66	-65.600%
2025-04-28	6.2100	6.3800	6.2100	6.3800	-10.141%	2	66	-66.301%
2025-04-17	7.1000	7.1000	7.1000	7.1000	-5.960%	1	65	-69.718%
2025-04-04	7.5500	7.5500	7.5500	7.5500	+35.548%	38	65	-71.523%
2025-03-24	5.5500	5.5700	5.5500	5.5700	-4.949%	20	65	-61.400%
2025-03-21	5.8600	5.8600	5.8600	5.8600	+2.269%	20	45	-63.311%
2025-03-04	5.7300	5.7300	5.7300	5.7300	+7.103%	1	35	-62.478%
2025-02-25	5.3500	5.3500	5.3500	5.3500	+7.000%	1	34	-59.813%
2025-02-21	4.8700	5.0000	4.8000	5.0000	+7.527%	14	34	-57.000%
2025-02-20	4.6500	4.6500	4.6500	4.6500	+13.139%	1	32	-53.763%
2025-02-18	4.1000	4.1100	4.1000	4.1100	+1.985%	3	32	-47.689%
2025-02-13	4.0300	4.0300	4.0300	4.0300	-7.356%	1	30	-46.650%
2025-02-12	4.3500	4.3500	4.3500	4.3500	-3.761%	1	30	-50.575%
2025-01-27	4.5200	4.5200	4.5200	4.5200	-9.600%	1	29	-52.434%
2025-01-13	5.0000	5.0000	5.0000	5.0000	+8.696%	3	28	-57.000%
2025-01-06	4.6000	4.6000	4.6000	4.6000	-3.967%	6	25	-53.261%
2025-01-02	4.7900	4.7900	4.7900	4.7900	-2.045%	5	24	-55.115%
2024-12-31	4.8900	4.8900	4.8900	4.8900	+4.043%	5	14	-56.033%
2024-12-30	4.7000	4.7000	4.7000	4.7000	+9.302%	1	14	-54.255%
2024-12-10	4.3000	4.3000	4.3000	4.3000	+7.500%	1	13	-50.000%
2024-12-09	4.0000	4.0000	4.0000	4.0000	+4.167%	1	12	-46.250%
2024-12-05	3.8400	3.8400	3.8400	3.8400	+21.905%	1	11	-44.010%
2024-10-18	3.1500	3.1500	3.1500	3.1500	-32.112%	2	11	-31.746%
2024-10-08	4.6400	4.6400	4.6400	4.6400	+3.341%	10	10	-53.664%
2024-09-20	4.4900	4.4900	4.4900	4.4900	0.000%	20	10	-52.116%