Dark

S20270115P27
S Jan 15 2027 27.00 Put (S270115P00027000)
option OPRA

EOD

Sep 17, 2026

5.00-9.091%(-0.50)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.0000	5.0000	5.0000	5.0000	-9.091%	39	233	0.000%
2026-09-14	5.5000	5.5000	5.5000	5.5000	-12.698%	2	230	-9.091%
2026-08-17	6.3000	6.3000	6.3000	6.3000	+12.500%	32	230	-20.635%
2026-08-13	6.0800	6.0800	5.6000	5.6000	-12.500%	17	198	-10.714%
2026-08-10	6.4000	6.4000	6.4000	6.4000	-51.368%	182	182	-21.875%
2026-04-16	13.1600	13.1600	13.1600	13.1600	-8.036%	1	1	-62.006%
2026-04-14	14.3100	14.3100	14.3100	14.3100	-2.520%	1	21	-65.059%
2026-04-10	14.6800	14.6800	14.6800	14.6800	+3.380%	1	21	-65.940%
2026-03-31	14.2000	14.2000	14.2000	14.2000	+0.709%	1	21	-64.789%
2026-03-30	14.1700	14.1700	14.1000	14.1000	+14.170%	18	20	-64.539%
2025-12-17	12.3000	12.4000	12.3000	12.3500	-0.403%	3	551	-59.514%
2025-12-08	12.4000	12.4000	12.4000	12.4000	+24.000%	3	552	-59.677%
2025-10-09	10.0000	10.0000	10.0000	10.0000	+3.093%	1	552	-50.000%
2025-10-03	9.7000	9.7000	9.7000	9.7000	+2.105%	1	552	-48.454%
2025-09-29	9.5000	9.5000	9.5000	9.5000	0.000%	27	552	-47.368%
2025-09-24	9.5000	9.5000	9.5000	9.5000	-1.554%	54	525	-47.368%
2025-09-04	9.6500	9.6500	9.6500	9.6500	+8.427%	1	516	-48.187%
2025-07-29	8.9000	8.9000	8.9000	8.9000	+9.202%	490	516	-43.820%
2025-07-23	8.0600	8.1500	8.0600	8.1500	-16.837%	2	31	-38.650%
2025-07-11	9.8000	9.8000	9.8000	9.8000	+1.031%	1	31	-48.980%
2025-06-05	9.7000	9.7000	9.7000	9.7000	-4.715%	1	31	-48.454%
2025-05-29	10.1800	10.1800	10.1800	10.1800	+15.682%	1	31	-50.884%
2025-05-28	8.8000	8.8000	8.8000	8.8000	+1.149%	2	30	-43.182%
2025-05-27	8.7000	8.7000	8.7000	8.7000	-0.571%	2	30	-42.529%
2025-05-20	8.6100	8.7500	8.6100	8.7500	+2.941%	2	30	-42.857%
2025-05-16	8.4200	8.5000	8.4200	8.5000	-1.163%	4	30	-41.176%
2025-05-15	8.5100	8.6000	8.5100	8.6000	-22.242%	2	30	-41.860%
2025-04-22	11.0600	11.0600	11.0600	11.0600	+0.545%	1	30	-54.792%
2025-04-17	11.0000	11.0000	11.0000	11.0000	+40.127%	14	15	-54.545%
2025-02-24	7.8500	7.8500	7.8500	7.8500	+1.290%	7	15	-36.306%
2025-02-20	7.7500	7.7500	7.7500	7.7500	+13.971%	1	14	-35.484%
2025-02-10	6.8000	6.8000	6.8000	6.8000	-12.821%	1	13	-26.471%
2025-01-17	7.8500	7.8500	7.8000	7.8000	-3.106%	14	12	-35.897%
2025-01-15	8.0500	8.0500	8.0500	8.0500	+34.167%	2	12	-37.888%
2024-12-05	6.1500	6.1500	6.0000	6.0000	+8.499%	3	12	-16.667%
2024-12-04	5.1000	5.6000	5.1000	5.5300	+0.363%	8	9	-9.584%
2024-10-18	5.5100	5.5100	5.5100	5.5100	0.000%	2	1	-9.256%