Dark

S20270115P8
S Jan 15 2027 8.00 Put (S270115P00008000)
option OPRA

EOD

Jul 28, 2026

0.1100+10.000%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1000	0.1100	0.1000	0.1100	+10.000%	6	376	0.000%
2026-07-27	0.1000	0.1000	0.1000	0.1000	+100.000%	1	376	+10.000%
2026-07-20	0.0500	0.0500	0.0500	0.0500	-16.667%	2	375	+120.000%
2026-07-17	0.0600	0.0600	0.0600	0.0600	+20.000%	3	377	+83.333%
2026-07-14	0.0500	0.0500	0.0500	0.0500	-66.667%	1	380	+120.000%
2026-06-29	0.1500	0.1500	0.1500	0.1500	-25.000%	1	380	-26.667%
2026-06-18	0.2000	0.2000	0.2000	0.2000	-9.091%	1	380	-45.000%
2026-06-04	0.2500	0.2500	0.2200	0.2200	+15.789%	6	380	-50.000%
2026-05-29	0.1900	0.1900	0.1900	0.1900	+5.556%	1	379	-42.105%
2026-05-26	0.1800	0.1800	0.1800	0.1800	-10.000%	30	378	-38.889%
2026-05-21	0.2000	0.2000	0.2000	0.2000	0.000%	2	348	-45.000%
2026-05-20	0.2000	0.2000	0.2000	0.2000	+5.263%	2	348	-45.000%
2026-05-15	0.1900	0.1900	0.1900	0.1900	-36.667%	2	348	-42.105%
2026-05-07	0.4000	0.4000	0.3000	0.3000	-6.250%	30	349	-63.333%
2026-05-05	0.3200	0.3200	0.3200	0.3200	-20.000%	10	350	-65.625%
2026-04-22	0.4000	0.4000	0.4000	0.4000	-20.000%	5	350	-72.500%
2026-04-14	0.5000	0.5000	0.5000	0.5000	-23.077%	40	350	-78.000%
2026-04-10	0.5500	0.6500	0.5500	0.6500	+12.069%	15	311	-83.077%
2026-04-07	0.6000	0.6000	0.5800	0.5800	+11.538%	20	310	-81.034%
2026-04-02	0.5500	0.5500	0.5200	0.5200	-13.333%	230	166	-78.846%
2026-03-27	0.6000	0.6000	0.6000	0.6000	+57.895%	2	166	-81.667%
2026-03-19	0.3800	0.3800	0.3800	0.3800	-24.000%	1	166	-71.053%
2026-03-05	0.5000	0.5000	0.5000	0.5000	-10.714%	1	167	-78.000%
2026-03-04	0.6000	0.6000	0.5600	0.5600	-25.333%	2	168	-80.357%
2026-02-25	0.7500	0.7500	0.7500	0.7500	+4.167%	1	168	-85.333%
2026-02-24	0.7200	0.7200	0.7200	0.7200	+12.500%	2	168	-84.722%
2026-02-09	0.6400	0.6400	0.6400	0.6400	-1.538%	20	168	-82.813%
2026-02-06	0.6400	0.6500	0.6300	0.6500	+8.333%	12	148	-83.077%
2026-02-03	0.5600	0.6000	0.5600	0.6000	+33.333%	7	146	-81.667%
2026-01-30	0.4300	0.4500	0.4300	0.4500	+4.651%	11	139	-75.556%
2026-01-16	0.4400	0.4700	0.4000	0.4300	+19.444%	39	112	-74.419%
2026-01-13	0.3600	0.3600	0.3600	0.3600	-26.531%	20	112	-69.444%
2025-12-05	0.5000	0.6000	0.4200	0.4900	-2.000%	38	95	-77.551%
2025-09-04	0.5000	0.5000	0.5000	0.5000	+42.857%	3	92	-78.000%
2025-08-29	0.3700	0.3700	0.3500	0.3500	-7.895%	3	98	-68.571%
2025-08-28	0.3500	0.4300	0.3500	0.3800	+26.667%	10	98	-71.053%
2025-08-26	0.3000	0.3000	0.3000	0.3000	-25.000%	2	87	-63.333%
2025-08-25	0.8000	0.8000	0.4000	0.4000	-20.000%	2	87	-72.500%
2025-08-22	0.5000	0.5000	0.5000	0.5000	-9.091%	1	86	-78.000%
2025-08-15	0.5500	0.5500	0.5500	0.5500	+57.143%	1	86	-80.000%
2025-08-06	0.3500	0.3500	0.3500	0.3500	+25.000%	8	87	-68.571%
2025-07-31	0.2800	0.2800	0.2800	0.2800	+64.706%	1	79	-60.714%
2025-07-28	0.1700	0.1700	0.1700	0.1700	-54.054%	10	78	-35.294%
2025-07-11	0.3700	0.3700	0.3700	0.3700	-7.500%	2	68	-70.270%
2025-06-11	0.4000	0.4000	0.4000	0.4000	-4.762%	1	68	-72.500%
2025-06-10	0.4200	0.4200	0.4200	0.4200	-16.000%	18	67	-73.810%
2025-06-05	0.5000	0.5000	0.5000	0.5000	0.000%	49	49	-78.000%