Dark

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

EOD

Jul 28, 2026

5.30+15.217%(+0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	5.3000	5.3000	5.3000	5.3000	+15.217%	1	156	0.000%
2026-07-16	4.5000	4.6000	4.5000	4.6000	+2.679%	2	156	+15.217%
2026-07-14	4.5000	4.5000	4.4800	4.4800	-31.077%	4	156	+18.304%
2026-06-29	6.5000	6.5000	6.5000	6.5000	+12.652%	9	158	-18.462%
2026-05-20	5.7600	5.7700	5.7600	5.7700	-17.571%	2	158	-8.146%
2026-05-11	7.0000	7.0000	7.0000	7.0000	-13.580%	1	159	-24.286%
2026-04-20	8.1000	8.1000	8.1000	8.1000	-17.347%	1	158	-34.568%
2026-04-10	9.8000	9.8000	9.8000	9.8000	+5.376%	1	158	-45.918%
2026-03-30	9.3000	9.3000	9.3000	9.3000	+3.911%	1	159	-43.011%
2026-03-26	8.9500	8.9500	8.9500	8.9500	+0.562%	2	158	-40.782%
2026-03-24	8.9000	8.9000	8.9000	8.9000	+8.537%	1	160	-40.449%
2026-03-20	8.1900	8.2000	8.1900	8.2000	-3.529%	2	160	-35.366%
2026-03-11	8.5000	8.5000	8.5000	8.5000	-8.108%	1	162	-37.647%
2026-02-05	9.2500	9.2500	9.2500	9.2500	+6.322%	3	162	-42.703%
2026-01-30	8.7000	8.7000	8.7000	8.7000	+4.192%	1	165	-39.080%
2026-01-16	8.3500	8.3500	8.3500	8.3500	+11.333%	1	164	-36.527%
2025-12-30	7.5000	7.5000	7.5000	7.5000	-0.266%	2	164	-29.333%
2025-11-21	7.5200	7.5200	7.5200	7.5200	+3.014%	2	166	-29.521%
2025-11-18	7.3000	7.3000	7.3000	7.3000	+2.817%	10	164	-27.397%
2025-11-17	7.1000	7.1000	7.1000	7.1000	-2.069%	6	164	-25.352%
2025-11-07	7.2500	7.2500	7.2500	7.2500	+9.023%	1	160	-26.897%
2025-10-15	6.6500	6.6500	6.6500	6.6500	+16.667%	1	161	-20.301%
2025-09-26	5.8100	5.8100	5.7000	5.7000	+1.786%	4	161	-7.018%
2025-09-23	5.6000	5.6000	5.6000	5.6000	-1.754%	1	159	-5.357%
2025-09-09	5.7000	5.7000	5.7000	5.7000	-16.176%	1	160	-7.018%
2025-08-22	6.8000	6.8000	6.8000	6.8000	+5.754%	1	159	-22.059%
2025-08-05	6.4300	6.4300	6.4300	6.4300	+15.440%	3	159	-17.574%
2025-07-31	5.4500	5.5700	5.4500	5.5700	+3.724%	2	159	-4.847%
2025-07-30	5.2500	5.3700	5.2500	5.3700	+14.744%	2	159	-1.304%
2025-07-29	4.6200	4.7200	4.6200	4.6800	-1.887%	4	159	+13.248%
2025-07-28	4.6700	4.7700	4.6700	4.7700	+1.706%	2	158	+11.111%
2025-07-25	4.5600	4.6900	4.5600	4.6900	-4.090%	2	158	+13.006%
2025-07-24	4.8000	4.8900	4.7000	4.8900	+4.043%	6	159	+8.384%
2025-07-23	4.7000	4.7000	4.7000	4.7000	-4.082%	7	155	+12.766%
2025-07-22	4.7000	4.9000	4.7000	4.9000	-7.197%	20	152	+8.163%
2025-07-21	5.1600	5.2800	5.1600	5.2800	-10.811%	2	153	+0.379%
2025-07-18	5.8300	5.9200	5.8300	5.9200	-1.003%	2	153	-10.473%
2025-07-17	5.8500	5.9800	5.8500	5.9800	-3.859%	2	153	-11.371%
2025-07-16	6.1500	6.2200	6.1500	6.2200	+1.634%	2	153	-14.791%
2025-07-15	6.0500	6.1200	6.0500	6.1200	+2.685%	2	152	-13.399%
2025-07-14	5.9400	5.9600	5.9400	5.9600	-3.404%	2	153	-11.074%
2025-07-11	6.0600	6.1700	6.0600	6.1700	+4.576%	2	154	-14.100%
2025-07-10	5.8000	5.9000	5.8000	5.9000	+2.076%	2	154	-10.169%
2025-07-09	5.6700	5.7800	5.6700	5.7800	+0.173%	2	154	-8.304%
2025-07-08	5.6600	5.7700	5.6600	5.7700	-0.173%	2	155	-8.146%
2025-07-07	5.6400	5.7800	5.6400	5.7800	+0.173%	2	154	-8.304%
2025-07-03	5.5400	5.7700	5.5400	5.7700	-3.673%	2	154	-8.146%
2025-07-02	5.7500	5.9900	5.7500	5.9900	-3.231%	2	154	-11.519%
2025-07-01	6.0200	6.1900	6.0200	6.1900	+3.339%	2	154	-14.378%
2025-06-30	5.8100	5.9900	5.8100	5.9900	-1.155%	2	154	-11.519%
2025-06-27	5.9100	6.0600	5.9100	6.0600	-1.942%	2	154	-12.541%
2025-06-26	6.0200	6.1800	6.0200	6.1800	-1.120%	2	154	-14.239%
2025-06-25	6.0300	6.2500	6.0300	6.2500	+1.297%	2	154	-15.200%
2025-06-24	6.0400	6.1700	6.0400	6.1700	-2.987%	2	154	-14.100%
2025-06-23	6.2200	6.3600	6.2200	6.3600	-0.469%	2	154	-16.667%
2025-06-20	6.3000	6.3900	6.2400	6.3900	+1.429%	8	154	-17.058%
2025-06-16	6.3000	6.3000	6.3000	6.3000	-0.943%	1	154	-15.873%
2025-06-13	6.1400	6.3600	6.1400	6.3600	+2.913%	4	155	-16.667%
2025-06-12	5.9100	6.1800	5.9100	6.1800	+3.172%	2	155	-14.239%
2025-06-11	5.9800	5.9900	5.8100	5.9900	-1.642%	3	155	-11.519%
2025-06-10	5.9100	6.0900	5.9100	6.0900	-0.164%	2	155	-12.972%
2025-06-09	5.8400	6.1000	5.8400	6.1000	+0.993%	102	155	-13.115%
2025-06-06	5.9300	6.0400	5.9300	6.0400	+2.373%	4	75	-12.252%
2025-06-05	6.0100	6.2500	5.9000	5.9000	-2.801%	3	74	-10.169%
2025-06-04	5.9100	6.0700	5.9100	6.0700	+6.678%	2	74	-12.685%
2025-05-28	5.5300	5.6900	5.5300	5.6900	+4.022%	2	74	-6.854%
2025-05-27	5.3500	5.4700	5.2300	5.4700	-1.971%	7	74	-3.108%
2025-05-23	5.4100	5.6000	5.4100	5.5800	-1.239%	12	69	-5.018%
2025-05-22	5.5100	5.6500	5.5100	5.6500	-0.177%	2	69	-6.195%
2025-05-21	5.4100	5.6600	5.4100	5.6600	+2.166%	2	69	-6.360%
2025-05-20	5.4200	5.5400	5.4200	5.5400	+2.593%	2	69	-4.332%
2025-05-19	5.4100	5.5500	5.3200	5.4000	+1.887%	4	69	-1.852%
2025-05-16	5.2400	5.3100	5.2400	5.3000	-2.033%	6	69	0.000%
2025-05-15	5.3300	5.4100	5.3300	5.4100	+1.501%	2	69	-2.033%
2025-05-14	5.1200	5.3300	5.1200	5.3300	+1.331%	2	69	-0.563%
2025-05-13	5.2100	5.2800	5.2100	5.2600	-1.498%	4	69	+0.760%
2025-05-12	5.3400	5.3400	5.3400	5.3400	-10.252%	1	67	-0.749%
2025-05-09	5.8100	5.9500	5.8100	5.9500	+2.586%	4	66	-10.924%
2025-05-08	5.7000	5.8000	5.7000	5.8000	-4.132%	2	66	-8.621%
2025-05-07	5.9100	6.0500	5.9100	6.0500	-2.104%	2	66	-12.397%
2025-05-06	6.0200	6.1800	6.0200	6.1800	+0.651%	2	66	-14.239%
2025-05-02	6.0200	6.1400	6.0200	6.1400	+0.656%	4	66	-13.681%
2025-05-01	5.9300	6.1000	5.9300	6.1000	-5.719%	2	66	-13.115%
2025-04-30	6.3100	6.4700	6.3100	6.4700	+3.520%	2	66	-18.083%
2025-04-29	6.1200	6.2500	6.1200	6.2500	-2.038%	2	66	-15.200%
2025-04-28	6.2100	6.3800	6.2100	6.3800	-10.141%	2	66	-16.928%
2025-04-17	7.1000	7.1000	7.1000	7.1000	-5.960%	1	65	-25.352%
2025-04-04	7.5500	7.5500	7.5500	7.5500	+35.548%	38	65	-29.801%
2025-03-24	5.5500	5.5700	5.5500	5.5700	-4.949%	20	65	-4.847%
2025-03-21	5.8600	5.8600	5.8600	5.8600	+2.269%	20	45	-9.556%
2025-03-04	5.7300	5.7300	5.7300	5.7300	+7.103%	1	35	-7.504%
2025-02-25	5.3500	5.3500	5.3500	5.3500	+7.000%	1	34	-0.935%
2025-02-21	4.8700	5.0000	4.8000	5.0000	+7.527%	14	34	+6.000%
2025-02-20	4.6500	4.6500	4.6500	4.6500	+13.139%	1	32	+13.978%
2025-02-18	4.1000	4.1100	4.1000	4.1100	+1.985%	3	32	+28.954%
2025-02-13	4.0300	4.0300	4.0300	4.0300	-7.356%	1	30	+31.514%
2025-02-12	4.3500	4.3500	4.3500	4.3500	-3.761%	1	30	+21.839%
2025-01-27	4.5200	4.5200	4.5200	4.5200	-9.600%	1	29	+17.257%
2025-01-13	5.0000	5.0000	5.0000	5.0000	+8.696%	3	28	+6.000%
2025-01-06	4.6000	4.6000	4.6000	4.6000	-3.967%	6	25	+15.217%
2025-01-02	4.7900	4.7900	4.7900	4.7900	-2.045%	5	24	+10.647%
2024-12-31	4.8900	4.8900	4.8900	4.8900	+4.043%	5	14	+8.384%
2024-12-30	4.7000	4.7000	4.7000	4.7000	+9.302%	1	14	+12.766%
2024-12-10	4.3000	4.3000	4.3000	4.3000	+7.500%	1	13	+23.256%
2024-12-09	4.0000	4.0000	4.0000	4.0000	+4.167%	1	12	+32.500%
2024-12-05	3.8400	3.8400	3.8400	3.8400	+21.905%	1	11	+38.021%
2024-10-18	3.1500	3.1500	3.1500	3.1500	-32.112%	2	11	+68.254%
2024-10-08	4.6400	4.6400	4.6400	4.6400	+3.341%	10	10	+14.224%
2024-09-20	4.4900	4.4900	4.4900	4.4900	0.000%	20	10	+18.040%