Dark

S20270115P25
S Jan 15 2027 25.00 Put (S270115P00025000)
option OPRA

EOD

Jul 28, 2026

7.75+17.781%(+1.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	7.7500	7.7500	7.7500	7.7500	+17.781%	1	339	0.000%
2026-07-14	6.5800	6.5800	6.5800	6.5800	-24.541%	1	340	+17.781%
2026-06-29	8.7200	8.7200	8.7200	8.7200	+10.660%	1	339	-11.124%
2026-05-19	7.8800	7.8800	7.8800	7.8800	-21.279%	2	339	-1.650%
2026-05-06	10.0100	10.0100	10.0100	10.0100	-7.315%	1	341	-22.577%
2026-04-17	10.9300	10.9300	10.8000	10.8000	-13.392%	6	342	-28.241%
2026-03-27	12.4700	12.4700	12.4700	12.4700	+1.796%	5	356	-37.851%
2026-03-02	12.2500	12.2500	12.2500	12.2500	-2.778%	5	358	-36.735%
2026-02-24	12.6000	12.6000	12.6000	12.6000	+5.000%	6	353	-38.492%
2026-02-10	12.0000	12.0000	12.0000	12.0000	-3.226%	100	359	-35.417%
2026-02-06	12.4000	12.4000	12.4000	12.4000	+4.027%	5	359	-37.500%
2026-02-05	11.9200	11.9200	11.9200	11.9200	+9.358%	5	364	-34.983%
2026-02-02	10.9000	10.9000	10.9000	10.9000	-0.547%	10	369	-28.899%
2026-01-23	10.9600	10.9600	10.9600	10.9600	+1.953%	1	372	-29.288%
2025-12-19	10.7500	10.7500	10.7500	10.7500	+3.865%	1	371	-27.907%
2025-12-11	10.3500	10.3500	10.3500	10.3500	+2.577%	6	372	-25.121%
2025-12-09	10.0900	10.0900	10.0900	10.0900	+7.340%	2	371	-23.191%
2025-12-02	9.4000	9.4000	9.4000	9.4000	-4.082%	1	369	-17.553%
2025-12-01	9.8000	9.8000	9.8000	9.8000	-2.000%	15	369	-20.918%
2025-11-24	10.0200	10.0200	10.0000	10.0000	+14.943%	3	384	-22.500%
2025-11-12	8.7000	8.7000	8.7000	8.7000	+2.353%	10	381	-10.920%
2025-10-28	8.5000	8.5000	8.5000	8.5000	+0.592%	1	371	-8.824%
2025-10-21	8.4500	8.4500	8.4500	8.4500	-5.587%	4	371	-8.284%
2025-10-10	8.9500	8.9500	8.9500	8.9500	+5.294%	1	367	-13.408%
2025-10-01	8.5000	8.5000	8.5000	8.5000	+1.190%	48	368	-8.824%
2025-09-30	8.4000	8.4000	8.4000	8.4000	-7.182%	20	345	-7.738%
2025-08-22	9.0500	9.0500	9.0500	9.0500	-6.412%	1	340	-14.365%
2025-08-12	9.6700	9.6700	9.6700	9.6700	+1.257%	2	340	-19.855%
2025-08-08	9.5500	9.5500	9.5500	9.5500	+24.674%	1	338	-18.848%
2025-07-31	7.5500	7.6600	7.5500	7.6600	+2.544%	2	337	+1.175%
2025-07-30	7.3400	7.4700	7.3400	7.4700	+2.329%	2	336	+3.748%
2025-07-29	6.6400	7.3000	6.6400	7.3000	+7.829%	156	336	+6.164%
2025-07-28	6.6400	6.7700	6.6400	6.7700	+1.499%	2	203	+14.476%
2025-07-25	6.5100	6.6700	6.5100	6.6700	-3.052%	2	203	+16.192%
2025-07-24	6.7100	6.8800	6.7100	6.8800	+0.732%	2	203	+12.645%
2025-07-22	6.7100	6.8300	6.7000	6.8300	-2.429%	4	203	+13.470%
2025-07-21	7.0000	7.2700	7.0000	7.0000	-13.151%	7	205	+10.714%
2025-07-18	7.9300	8.0600	7.9300	8.0600	+0.750%	2	205	-3.846%
2025-07-10	8.0000	8.0000	8.0000	8.0000	+3.093%	2	205	-3.125%
2025-07-09	7.7400	7.8700	7.7400	7.7600	-1.398%	17	203	-0.129%
2025-07-08	7.8000	7.8700	7.8000	7.8700	-1.378%	2	189	-1.525%
2025-07-07	7.8100	7.9800	7.8100	7.9800	+2.968%	2	189	-2.882%
2025-07-03	7.6600	7.7500	7.6600	7.7500	-4.203%	2	189	0.000%
2025-07-02	7.9100	8.0900	7.9100	8.0900	-1.341%	2	189	-4.203%
2025-06-27	8.2000	8.2000	8.2000	8.2000	+9.626%	3	189	-5.488%
2025-05-23	7.3100	7.4800	7.3100	7.4800	+1.355%	4	190	+3.610%
2025-05-20	7.2200	7.3800	7.2200	7.3800	+2.216%	2	190	+5.014%
2025-05-16	7.0100	7.2200	7.0100	7.2200	-0.414%	8	190	+7.341%
2025-05-15	7.1700	7.2600	7.1100	7.2500	-4.101%	4	190	+6.897%
2025-05-14	7.0100	7.5600	7.0100	7.5600	+6.031%	6	190	+2.513%
2025-05-13	7.0100	7.1300	7.0100	7.1300	-27.688%	2	186	+8.696%
2025-04-21	9.8600	9.8600	9.8600	9.8600	+20.833%	2	186	-21.400%
2025-04-09	9.5900	9.5900	8.1600	8.1600	-9.434%	20	184	-5.025%
2025-04-08	9.0100	9.0100	9.0100	9.0100	+10.688%	1	174	-13.984%
2025-04-02	8.1400	8.1400	8.1400	8.1400	+0.370%	10	170	-4.791%
2025-03-13	8.3200	8.3200	8.1100	8.1100	-2.289%	11	170	-4.439%
2025-03-12	8.3000	8.3000	8.3000	8.3000	-4.598%	2	170	-6.627%
2025-03-10	8.7000	8.7000	8.7000	8.7000	+12.694%	1	170	-10.920%
2025-03-06	7.7200	7.7200	7.7200	7.7200	-2.155%	1	170	+0.389%
2025-03-04	7.8900	7.8900	7.8900	7.8900	+36.505%	1	170	-1.774%
2025-02-12	5.7800	5.7800	5.7800	5.7800	-3.667%	3	171	+34.083%
2025-01-24	6.0000	6.0000	6.0000	6.0000	-7.975%	40	174	+29.167%
2025-01-21	6.5200	6.5200	6.5200	6.5200	+1.875%	1	153	+18.865%
2025-01-03	6.4000	6.4000	6.4000	6.4000	+5.785%	4	153	+21.094%
2024-12-16	6.0500	6.0500	6.0500	6.0500	0.000%	6	145	+28.099%
2024-12-13	6.0500	6.0500	6.0500	6.0500	0.000%	4	145	+28.099%
2024-12-11	6.1000	6.1000	6.0500	6.0500	+11.830%	20	145	+28.099%
2024-12-06	5.4100	5.4100	5.4100	5.4100	+4.038%	10	125	+43.253%
2024-12-05	5.1000	5.2000	5.0000	5.2000	+14.286%	10	120	+49.038%
2024-12-04	4.5500	4.5500	4.5500	4.5500	-7.332%	2	114	+70.330%
2024-11-13	4.9100	4.9100	4.9100	4.9100	-3.725%	4	114	+57.841%
2024-10-15	5.1000	5.1000	5.1000	5.1000	-19.176%	100	114	+51.961%
2024-09-26	6.3000	6.3100	6.3000	6.3100	+0.159%	8	14	+22.821%
2024-09-24	6.3000	6.3000	6.3000	6.3000	+13.924%	2	6	+23.016%
2024-09-17	5.5300	5.5300	5.5300	5.5300	0.000%	4	4	+40.145%