Dark

SG20270115P10
SG Jan 15 2027 10.00 Put (SG270115P00010000)
option OPRA

EOD

Aug 10, 2026

4.800.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.8000	4.8000	4.8000	4.8000	0.000%	1	685	0.000%
2026-08-07	5.3000	5.3000	4.8000	4.8000	+3.896%	22	685	0.000%
2026-08-04	4.6000	4.6200	4.6000	4.6200	+5.479%	5	683	+3.896%
2026-08-03	4.3800	4.3800	4.3800	4.3800	+3.059%	1	688	+9.589%
2026-07-22	4.2500	4.2500	4.2500	4.2500	+0.473%	1	687	+12.941%
2026-07-16	4.2300	4.2300	4.2300	4.2300	+20.857%	1	686	+13.475%
2026-07-14	3.3400	3.5000	3.3400	3.5000	+19.863%	21	686	+37.143%
2026-06-18	2.9200	2.9200	2.9200	2.9200	+4.286%	5	695	+64.384%
2026-06-12	2.8000	2.8000	2.8000	2.8000	-20.000%	4	695	+71.429%
2026-06-09	3.5000	3.5000	3.5000	3.5000	-2.778%	7	695	+37.143%
2026-06-08	3.6000	3.6000	3.6000	3.6000	-2.174%	1	702	+33.333%
2026-06-05	3.4000	3.6800	3.4000	3.6800	+33.818%	6	702	+30.435%
2026-06-01	2.5500	2.7500	2.5500	2.7500	+7.843%	6	702	+74.545%
2026-05-29	2.4800	2.5500	2.4800	2.5500	+1.594%	6	701	+88.235%
2026-05-28	2.5000	2.5100	2.4500	2.5100	-0.791%	50	703	+91.235%
2026-05-27	2.5800	2.6000	2.5000	2.5300	-3.802%	16	703	+89.723%
2026-05-26	2.5500	2.6500	2.5000	2.6300	-0.755%	25	705	+82.510%
2026-05-22	2.4000	2.7000	2.4000	2.6500	-9.864%	37	717	+81.132%
2026-05-20	3.0200	3.0200	2.9400	2.9400	-2.649%	3	745	+63.265%
2026-05-19	2.9500	3.0200	2.9500	3.0200	+2.373%	30	741	+58.940%
2026-05-18	3.4000	3.4000	2.9500	2.9500	-30.260%	15	741	+62.712%
2026-05-12	4.2300	4.2300	4.2300	4.2300	+4.444%	30	741	+13.475%
2026-05-08	4.0500	4.0500	4.0500	4.0500	-1.220%	2	771	+18.519%
2026-05-07	4.1000	4.1000	4.1000	4.1000	+2.500%	8	771	+17.073%
2026-04-20	4.0000	4.0000	4.0000	4.0000	-6.977%	5	779	+20.000%
2026-04-15	4.3000	4.3000	4.3000	4.3000	-6.522%	2	774	+11.628%
2026-04-10	4.6000	4.6000	4.6000	4.6000	-8.000%	1	776	+4.348%
2026-04-07	4.7400	5.0000	4.7400	5.0000	-6.367%	8	776	-4.000%
2026-03-31	5.3400	5.3400	5.3400	5.3400	-6.316%	10	778	-10.112%
2026-03-30	5.7000	5.7000	5.7000	5.7000	+11.328%	1	788	-15.789%
2026-03-19	5.1200	5.1200	5.1200	5.1200	+0.392%	14	789	-6.250%
2026-03-12	5.1000	5.1000	5.1000	5.1000	-0.196%	6	803	-5.882%
2026-03-03	5.1500	5.3000	5.0000	5.1100	+8.955%	166	809	-6.067%
2026-02-26	4.7000	4.7000	4.6900	4.6900	-11.006%	10	643	+2.345%
2026-02-17	5.3000	5.3000	5.2200	5.2700	+40.160%	35	653	-8.918%
2026-01-15	3.8000	3.8200	3.7600	3.7600	-10.476%	7	688	+27.660%
2026-01-06	4.2000	4.2000	4.2000	4.2000	-2.326%	1	687	+14.286%
2026-01-05	4.3000	4.3000	4.3000	4.3000	-3.587%	5	691	+11.628%
2026-01-02	4.4600	4.4600	4.4600	4.4600	+1.364%	3	691	+7.623%
2025-12-23	4.5500	4.5500	4.4000	4.4000	0.000%	12	688	+9.091%
2025-12-15	4.4000	4.4000	4.4000	4.4000	+1.149%	3	688	+9.091%
2025-12-11	4.3500	4.3500	4.3500	4.3500	-4.605%	6	691	+10.345%
2025-12-05	4.5700	4.5700	4.5600	4.5600	-0.870%	2	697	+5.263%
2025-12-03	4.6000	4.6000	4.6000	4.6000	-6.122%	2	699	+4.348%
2025-12-01	4.9000	4.9000	4.9000	4.9000	+4.255%	97	697	-2.041%
2025-11-25	4.7000	4.7000	4.7000	4.7000	-7.843%	30	749	+2.128%
2025-11-20	5.1000	5.1000	5.1000	5.1000	-2.299%	7	779	-5.882%
2025-11-18	5.2200	5.2200	5.2200	5.2200	+6.314%	2	786	-8.046%
2025-11-14	4.9100	4.9100	4.9100	4.9100	-7.008%	50	784	-2.240%
2025-11-13	5.2800	5.2800	5.2800	5.2800	-5.376%	1	734	-9.091%
2025-11-11	5.6000	5.6000	5.5800	5.5800	+2.198%	30	733	-13.978%
2025-11-10	5.5000	5.5000	5.4600	5.4600	+2.825%	40	703	-12.088%
2025-11-07	5.0400	5.4300	5.0400	5.3100	+4.118%	9	743	-9.605%
2025-11-06	5.1000	5.1000	5.1000	5.1000	+0.196%	10	734	-5.882%
2025-11-05	5.0900	5.0900	5.0900	5.0900	+1.800%	2	724	-5.697%
2025-11-03	5.0500	5.0500	5.0000	5.0000	-1.961%	2	722	-4.000%
2025-10-31	5.0500	5.1000	5.0500	5.1000	+2.000%	14	722	-5.882%
2025-10-30	4.8500	5.0000	4.8500	5.0000	+8.696%	106	723	-4.000%
2025-10-28	4.6500	4.6500	4.6000	4.6000	+2.222%	2	621	+4.348%
2025-10-27	4.5000	4.5000	4.5000	4.5000	+0.223%	10	611	+6.667%
2025-10-23	4.3900	4.4900	4.3900	4.4900	+2.045%	4	611	+6.904%
2025-10-16	4.3500	4.4000	4.3500	4.4000	+1.149%	3	607	+9.091%
2025-10-15	4.3500	4.3500	4.3500	4.3500	-2.247%	2	606	+10.345%
2025-10-14	4.3500	4.4500	4.3500	4.4500	+1.136%	2	606	+7.865%
2025-10-13	4.4600	4.4600	4.4000	4.4000	+0.228%	53	606	+9.091%
2025-10-10	4.3900	4.3900	4.3900	4.3900	+2.331%	2	613	+9.339%
2025-10-09	4.1800	4.2900	4.1600	4.2900	-0.233%	18	611	+11.888%
2025-10-07	4.2500	4.3000	4.2500	4.3000	+1.896%	2	594	+11.628%
2025-10-06	4.1000	4.2200	4.1000	4.2200	+2.927%	2	594	+13.744%
2025-10-03	4.1500	4.1500	4.1000	4.1000	-3.529%	5	592	+17.073%
2025-10-02	4.1500	4.2500	4.1500	4.2500	-1.163%	2	589	+12.941%
2025-10-01	4.3000	4.3000	4.3000	4.3000	+1.655%	1	589	+11.628%
2025-09-30	4.2800	4.2800	4.2200	4.2300	+0.714%	13	590	+13.475%
2025-09-29	4.1900	4.2000	4.1900	4.2000	0.000%	4	581	+14.286%
2025-09-26	4.1900	4.2000	4.1900	4.2000	+2.439%	4	579	+14.286%
2025-09-25	4.1800	4.2000	4.1000	4.1000	+0.244%	32	575	+17.073%
2025-09-24	4.1000	4.1000	4.0900	4.0900	+4.337%	5	573	+17.359%
2025-09-23	4.0400	4.0600	3.8500	3.9200	+0.513%	6	568	+22.449%
2025-09-22	3.9400	3.9400	3.9000	3.9000	-2.256%	60	566	+23.077%
2025-09-19	3.9900	3.9900	3.9900	3.9900	0.000%	10	618	+20.301%
2025-09-18	4.0000	4.0000	3.9900	3.9900	0.000%	4	619	+20.301%
2025-09-15	3.9900	3.9900	3.9900	3.9900	-0.993%	1	615	+20.301%
2025-09-12	3.9900	4.0400	3.9900	4.0300	+2.025%	119	616	+19.107%
2025-09-11	4.0000	4.1000	3.9500	3.9500	-2.228%	8	532	+21.519%
2025-09-09	4.0000	4.0500	4.0000	4.0400	+1.000%	7	528	+18.812%
2025-09-08	3.9300	4.0500	3.9300	4.0000	+6.667%	14	525	+20.000%
2025-09-05	3.7000	3.8000	3.7000	3.7500	-1.055%	38	524	+28.000%
2025-09-04	3.7900	3.8000	3.7900	3.7900	-0.263%	5	489	+26.649%
2025-09-02	3.8000	3.8000	3.8000	3.8000	+2.703%	1	484	+26.316%
2025-08-29	3.7000	3.7000	3.6800	3.7000	0.000%	6	479	+29.730%
2025-08-28	3.7000	3.7000	3.7000	3.7000	0.000%	1	479	+29.730%
2025-08-26	3.7000	3.7000	3.7000	3.7000	+1.093%	1	479	+29.730%
2025-08-25	3.6900	3.7000	3.6600	3.6600	+1.667%	15	479	+31.148%
2025-08-22	3.7000	3.7000	3.6000	3.6000	-3.743%	8	466	+33.333%
2025-08-21	3.7900	3.9200	3.7400	3.7400	+4.762%	10	458	+28.342%
2025-08-19	3.5700	3.5700	3.5700	3.5700	-2.989%	10	462	+34.454%
2025-08-15	3.6500	3.7000	3.6500	3.6800	0.000%	14	452	+30.435%
2025-08-14	3.8000	3.8000	3.6800	3.6800	+2.222%	6	444	+30.435%
2025-08-13	3.5600	3.6000	3.5600	3.6000	-3.226%	6	444	+33.333%
2025-08-12	3.7200	3.7200	3.7200	3.7200	+3.333%	3	438	+29.032%
2025-08-11	3.5800	3.6000	3.5200	3.6000	0.000%	7	439	+33.333%
2025-08-08	4.2000	4.2000	3.6000	3.6000	+23.288%	313	434	+33.333%
2025-08-07	2.9600	2.9600	2.9100	2.9200	-2.667%	31	271	+64.384%
2025-08-06	3.0000	3.0000	3.0000	3.0000	+3.093%	5	242	+60.000%
2025-08-05	3.0000	3.0000	2.9100	2.9100	-1.356%	2	237	+64.948%
2025-08-04	3.0000	3.0200	2.9500	2.9500	-3.909%	47	235	+62.712%
2025-08-01	3.0500	3.0700	3.0400	3.0700	+8.481%	30	188	+56.352%
2025-07-31	2.8000	2.8500	2.8000	2.8300	+1.071%	18	178	+69.611%
2025-07-29	2.7000	2.8000	2.6500	2.8000	+19.149%	27	160	+71.429%
2025-07-24	2.3300	2.3500	2.3300	2.3500	+14.078%	12	133	+104.255%
2025-07-23	2.0900	2.0900	2.0600	2.0600	-10.435%	3	121	+133.010%
2025-07-22	2.3000	2.3000	2.3000	2.3000	+3.604%	1	122	+108.696%
2025-07-21	2.1500	2.2500	2.1500	2.2200	-7.500%	32	122	+116.216%
2025-07-18	2.4000	2.4000	2.4000	2.4000	0.000%	10	96	+100.000%
2025-07-17	2.4000	2.4000	2.4000	2.4000	-6.250%	3	106	+100.000%
2025-07-14	2.4500	2.5600	2.4500	2.5600	+1.186%	3	106	+87.500%
2025-07-01	2.7300	2.7300	2.5200	2.5300	-0.784%	12	103	+89.723%
2025-06-30	2.5800	2.5800	2.5500	2.5500	-7.273%	6	93	+88.235%
2025-06-27	2.8800	2.8800	2.7200	2.7500	-1.434%	3	93	+74.545%
2025-06-26	2.8500	2.9300	2.7600	2.7900	-4.124%	58	94	+72.043%
2025-06-25	3.0900	3.0900	2.9100	2.9100	+2.105%	2	44	+64.948%
2025-06-24	2.9200	2.9900	2.7600	2.8500	-9.524%	13	44	+68.421%
2025-06-23	3.1000	3.2900	3.0300	3.1500	-2.174%	21	44	+52.381%
2025-06-20	3.3400	3.3900	3.2100	3.2200	-2.424%	44	43	+49.068%
2025-06-18	3.3000	3.3800	3.1500	3.3000	+2.484%	14	48	+45.455%
2025-06-17	3.3600	3.3600	3.1300	3.2200	+0.625%	8	48	+49.068%
2025-06-16	2.9800	3.2000	2.8300	3.2000	0.000%	5	48	+50.000%
2025-06-13	3.2400	3.2400	3.2000	3.2000	+3.226%	6	44	+50.000%
2025-06-11	3.1000	3.1000	3.1000	3.1000	0.000%	1	44	+54.839%
2025-06-10	3.0500	3.1000	3.0500	3.1000	0.000%	2	45	+54.839%
2025-06-05	3.1000	3.1000	3.1000	3.1000	+6.897%	16	45	+54.839%
2025-06-04	2.9000	2.9000	2.9000	2.9000	-1.695%	5	61	+65.517%
2025-06-03	3.1100	3.1100	2.9500	2.9500	-10.606%	17	56	+62.712%
2025-06-02	3.2500	3.3500	3.2500	3.3000	-1.786%	4	49	+45.455%
2025-05-30	3.3300	3.3600	3.3300	3.3600	+1.818%	8	49	+42.857%
2025-05-29	3.3000	3.3000	3.3000	3.3000	+6.452%	1	53	+45.455%
2025-05-28	3.3300	3.3300	3.1000	3.1000	-1.587%	12	52	+54.839%
2025-05-23	3.1900	3.1900	3.1500	3.1500	+5.000%	8	36	+52.381%
2025-05-21	3.0000	3.0000	3.0000	3.0000	+17.647%	10	36	+60.000%
2025-05-19	2.5500	2.5500	2.5500	2.5500	+10.870%	2	26	+88.235%
2025-05-15	2.3000	2.3000	2.3000	2.3000	-9.804%	1	24	+108.696%
2025-05-12	2.3000	2.5500	2.3000	2.5500	-3.774%	12	23	+88.235%
2025-05-09	2.8000	2.8000	2.6500	2.6500	+25.000%	30	15	+81.132%
2025-05-02	2.1100	2.1900	2.1100	2.1200	-7.826%	8	6	+126.415%
2025-04-30	2.1700	2.3000	2.1700	2.3000	+2.222%	2	6	+108.696%
2025-04-29	2.1600	2.3100	2.1600	2.2500	+1.351%	9	5	+113.333%
2025-04-25	2.2200	2.2200	2.2200	2.2200	-4.310%	2	3	+116.216%
2025-04-23	2.3200	2.3200	2.3200	2.3200	-11.450%	1	3	+106.897%
2025-04-21	2.5000	2.6200	2.5000	2.6200	0.000%	2	2	+83.206%

.dark-mode .dqJ0rT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dqJ0rT{ color: #333333; background-color: white; border: 2px solid #333333; }SG20270115P10SG Jan 15 2027 10.00 Put (SG270115P00010000)option OPRA

SG20270115P10
SG Jan 15 2027 10.00 Put (SG270115P00010000)
option OPRA