Dark

SG20270115P5
SG Jan 15 2027 5.00 Put (SG270115P00005000)
option OPRA

EOD

Aug 10, 2026

0.8500-9.574%(-0.0900)601

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.9400	0.9400	0.8500	0.8500	-9.574%	601	2,957	0.000%
2026-08-07	0.9700	1.1000	0.9400	0.9400	+4.444%	23	2,358	-9.574%
2026-08-06	0.9000	0.9000	0.9000	0.9000	0.000%	10	2,337	-5.556%
2026-08-05	0.9000	0.9000	0.9000	0.9000	-5.263%	5	2,323	-5.556%
2026-08-04	0.9500	0.9500	0.9500	0.9500	+5.556%	6	2,318	-10.526%
2026-08-03	0.8500	0.9000	0.8500	0.9000	+28.571%	19	2,320	-5.556%
2026-07-31	0.7000	0.7000	0.7000	0.7000	-12.500%	1	2,301	+21.429%
2026-07-30	0.8000	0.8000	0.8000	0.8000	0.000%	10	2,301	+6.250%
2026-07-29	0.8000	0.8000	0.8000	0.8000	-9.091%	7	2,291	+6.250%
2026-07-23	0.8600	0.8800	0.8600	0.8800	+3.529%	26	2,284	-3.409%
2026-07-22	0.8500	0.9000	0.8500	0.8500	+10.390%	16	2,259	0.000%
2026-07-20	0.7700	0.7700	0.7700	0.7700	+2.667%	1	2,248	+10.390%
2026-07-16	0.7900	0.7900	0.7500	0.7500	+7.143%	4	2,247	+13.333%
2026-07-15	0.6500	0.7000	0.6500	0.7000	+12.903%	12	2,243	+21.429%
2026-07-14	0.5000	0.6200	0.5000	0.6200	+29.167%	3	2,232	+37.097%
2026-07-13	0.4800	0.4800	0.4800	0.4800	-22.581%	4	2,229	+77.083%
2026-07-07	0.6000	0.6500	0.6000	0.6200	+16.981%	256	2,229	+37.097%
2026-07-06	0.5600	0.5600	0.5300	0.5300	+6.000%	2	2,339	+60.377%
2026-06-29	0.5000	0.5000	0.5000	0.5000	0.000%	1	2,339	+70.000%
2026-06-26	0.5000	0.5000	0.5000	0.5000	-5.660%	5	2,340	+70.000%
2026-06-12	0.5200	0.5300	0.5200	0.5300	-24.286%	10	2,335	+60.377%
2026-06-10	0.7000	0.7000	0.7000	0.7000	+7.692%	10	2,335	+21.429%
2026-06-09	0.6500	0.6700	0.6500	0.6500	-13.333%	250	2,343	+30.769%
2026-06-08	0.7500	0.7500	0.7500	0.7500	+2.740%	20	2,102	+13.333%
2026-06-04	0.7300	0.7300	0.7300	0.7300	+23.729%	1	2,102	+16.438%
2026-06-01	0.5900	0.5900	0.5900	0.5900	+31.111%	2	2,102	+44.068%
2026-05-28	0.4500	0.4500	0.4500	0.4500	0.000%	3	2,100	+88.889%
2026-05-27	0.4500	0.4500	0.4500	0.4500	-8.163%	20	2,103	+88.889%
2026-05-26	0.5000	0.5000	0.4900	0.4900	+8.889%	50	2,123	+73.469%
2026-05-22	0.4500	0.4500	0.4500	0.4500	-18.182%	4	2,073	+88.889%
2026-05-21	0.6000	0.6000	0.5200	0.5500	-5.172%	37	2,077	+54.545%
2026-05-19	0.5800	0.5800	0.5800	0.5800	+9.434%	3	2,077	+46.552%
2026-05-18	0.5500	0.5500	0.5300	0.5300	-11.667%	3	2,113	+60.377%
2026-05-15	0.7000	0.7000	0.6000	0.6000	-31.818%	6	2,113	+41.667%
2026-05-12	0.8800	0.8800	0.8800	0.8800	+10.000%	30	2,125	-3.409%
2026-05-11	0.9000	0.9000	0.8000	0.8000	-5.882%	101	2,125	+6.250%
2026-05-07	0.9000	0.9000	0.8500	0.8500	0.000%	35	2,224	0.000%
2026-05-06	0.8300	0.8500	0.8300	0.8500	-2.299%	7	2,235	0.000%
2026-05-05	0.8700	0.8700	0.8700	0.8700	+2.353%	14	2,238	-2.299%
2026-05-01	0.8500	0.8500	0.8500	0.8500	0.000%	5	2,252	0.000%
2026-04-30	0.8500	0.8500	0.8500	0.8500	-4.494%	1	2,252	0.000%
2026-04-24	0.9300	0.9300	0.8500	0.8900	-6.316%	5	2,252	-4.494%
2026-04-22	0.9500	0.9500	0.9500	0.9500	+5.556%	1,000	2,255	-10.526%
2026-04-17	0.9100	0.9100	0.9000	0.9000	-14.286%	44	2,486	-5.556%
2026-04-16	1.0500	1.0500	1.0500	1.0500	+5.000%	20	2,530	-19.048%
2026-04-15	1.0000	1.0000	1.0000	1.0000	-4.762%	3	2,550	-15.000%
2026-04-14	1.0500	1.0500	1.0500	1.0500	-0.943%	1	2,553	-19.048%
2026-04-10	1.0600	1.0600	1.0600	1.0600	-5.357%	100	2,554	-19.811%
2026-04-08	1.1200	1.1200	1.1200	1.1200	-4.274%	51	2,454	-24.107%
2026-04-07	1.1700	1.1700	1.1700	1.1700	+0.862%	5	2,505	-27.350%
2026-04-06	1.1600	1.1600	1.1600	1.1600	-11.450%	4	2,500	-26.724%
2026-04-01	1.3500	1.3500	1.3100	1.3100	-12.667%	10	2,491	-35.115%
2026-03-30	1.5000	1.5000	1.5000	1.5000	-3.226%	1	2,501	-43.333%
2026-03-27	1.5500	1.5500	1.5500	1.5500	+11.511%	1	2,501	-45.161%
2026-03-25	1.3900	1.3900	1.3900	1.3900	+6.107%	10	2,502	-38.849%
2026-03-24	1.3100	1.3100	1.3100	1.3100	-2.963%	5	2,512	-35.115%
2026-03-20	1.3500	1.3500	1.3500	1.3500	0.000%	1	2,507	-37.037%
2026-03-11	1.3500	1.3500	1.3500	1.3500	+12.500%	3	2,507	-37.037%
2026-03-10	1.2000	1.2000	1.2000	1.2000	-4.000%	1	2,504	-29.167%
2026-03-05	1.2800	1.2800	1.2500	1.2500	-7.407%	57	2,503	-32.000%
2026-03-02	1.3500	1.3500	1.3500	1.3500	-1.460%	10	2,446	-37.037%
2026-02-27	1.3700	1.3700	1.3700	1.3700	+4.580%	100	2,436	-37.956%
2026-02-25	1.3200	1.3200	1.3000	1.3100	-12.667%	86	2,400	-35.115%
2026-02-24	1.5000	1.5000	1.5000	1.5000	+11.111%	1	2,400	-43.333%
2026-02-23	1.3500	1.3500	1.3500	1.3500	+3.846%	5	2,400	-37.037%
2026-02-18	1.3000	1.3000	1.3000	1.3000	-10.959%	1	2,400	-34.615%
2026-02-17	1.4600	1.4600	1.4600	1.4600	-1.351%	2	2,400	-41.781%
2026-02-13	1.4900	1.4900	1.4800	1.4800	-0.671%	4	2,406	-42.568%
2026-02-12	1.4500	1.4900	1.4500	1.4900	+19.200%	6	2,406	-42.953%
2026-02-10	1.2500	1.2500	1.2500	1.2500	-3.846%	1	2,406	-32.000%
2026-02-09	1.3000	1.3000	1.3000	1.3000	+7.438%	20	2,405	-34.615%
2026-02-06	1.2100	1.2100	1.2100	1.2100	-6.923%	1	2,385	-29.752%
2026-02-05	1.3000	1.3000	1.3000	1.3000	+11.111%	1	2,385	-34.615%
2026-02-04	1.1500	1.1700	1.1500	1.1700	-6.400%	2	2,386	-27.350%
2026-02-03	1.2500	1.2500	1.2500	1.2500	+8.696%	4	2,386	-32.000%
2026-02-02	1.1500	1.1500	1.1500	1.1500	-4.167%	5	2,386	-26.087%
2026-01-30	1.2500	1.2500	1.2000	1.2000	+16.505%	24	2,383	-29.167%
2026-01-20	0.9800	1.0300	0.9800	1.0300	+8.421%	2	2,375	-17.476%
2026-01-16	0.9500	0.9500	0.9500	0.9500	-2.062%	10	2,384	-10.526%
2026-01-15	0.9700	0.9700	0.9700	0.9700	-3.000%	4	2,384	-12.371%
2026-01-09	0.9100	1.0300	0.9100	1.0000	-4.762%	15	2,381	-15.000%
2026-01-07	1.0500	1.0500	1.0500	1.0500	-1.869%	44	2,367	-19.048%
2026-01-06	1.1500	1.1500	1.0700	1.0700	-6.957%	25	2,411	-20.561%
2026-01-05	1.1200	1.1500	1.1200	1.1500	-7.258%	120	2,326	-26.087%
2025-12-30	1.2400	1.2400	1.2400	1.2400	+3.333%	1	2,326	-31.452%
2025-12-19	1.2000	1.2000	1.2000	1.2000	0.000%	7	2,327	-29.167%
2025-12-18	1.2000	1.2000	1.2000	1.2000	+2.564%	2	2,327	-29.167%
2025-12-17	1.1700	1.1700	1.1700	1.1700	-2.500%	1	2,325	-27.350%
2025-12-15	1.2000	1.2000	1.2000	1.2000	0.000%	3	2,324	-29.167%
2025-12-12	1.1500	1.2000	1.1500	1.2000	+5.263%	14	2,324	-29.167%
2025-12-11	1.2500	1.2500	1.1400	1.1400	-8.800%	22	2,320	-25.439%
2025-12-09	1.3000	1.3000	1.2500	1.2500	-4.580%	3	2,301	-32.000%
2025-12-08	1.3100	1.3100	1.3100	1.3100	+2.344%	3	2,298	-35.115%
2025-12-05	1.2600	1.2800	1.2600	1.2800	+0.787%	18	2,295	-33.594%
2025-12-04	1.2700	1.2700	1.2700	1.2700	+1.600%	2	2,277	-33.071%
2025-12-03	1.9700	1.9700	1.2500	1.2500	-15.541%	54	2,275	-32.000%
2025-12-02	1.4300	1.4800	1.4300	1.4800	+5.714%	3	2,284	-42.568%
2025-12-01	1.4000	1.4000	1.4000	1.4000	+2.190%	1	2,281	-39.286%
2025-11-25	1.3700	1.3700	1.3700	1.3700	-2.143%	1	2,280	-37.956%
2025-11-24	1.4000	1.4000	1.4000	1.4000	0.000%	25	2,281	-39.286%
2025-11-21	1.3500	1.4000	1.3500	1.4000	-9.677%	26	2,261	-39.286%
2025-11-20	1.5500	1.5500	1.5500	1.5500	-4.321%	1	2,255	-45.161%
2025-11-19	1.6000	1.6200	1.6000	1.6200	+1.250%	40	2,255	-47.531%
2025-11-17	1.6000	1.6500	1.6000	1.6000	+6.667%	7	2,215	-46.875%
2025-11-14	1.6100	1.6900	1.5000	1.5000	-8.537%	14	2,210	-43.333%
2025-11-13	1.6400	1.6400	1.6400	1.6400	-3.529%	2	2,210	-48.171%
2025-11-12	1.7300	1.7300	1.7000	1.7000	-4.494%	1,005	2,208	-50.000%
2025-11-11	1.8000	1.8000	1.7700	1.7800	+5.952%	60	1,203	-52.247%
2025-11-10	1.6700	1.6800	1.6700	1.6800	+2.439%	2	1,179	-49.405%
2025-11-07	1.6000	1.7500	1.6000	1.6400	+3.145%	35	1,178	-48.171%
2025-11-06	1.6000	1.6000	1.5900	1.5900	-0.625%	32	1,152	-46.541%
2025-11-05	1.5600	1.6000	1.5600	1.6000	+6.667%	4	1,132	-46.875%
2025-11-04	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,132	-43.333%
2025-11-03	1.5000	1.5000	1.5000	1.5000	-1.961%	6	1,126	-43.333%
2025-10-31	1.5300	1.5300	1.5300	1.5300	+2.000%	2	1,126	-44.444%
2025-10-30	1.5000	1.5000	1.5000	1.5000	+4.167%	721	1,126	-43.333%
2025-10-29	1.4700	1.4700	1.3700	1.4400	+6.667%	3	524	-40.972%
2025-10-28	1.3200	1.3500	1.3200	1.3500	+4.651%	2	524	-37.037%
2025-10-27	1.3400	1.3500	1.2700	1.2900	+4.878%	4	524	-34.109%
2025-10-24	1.3000	1.3000	1.2200	1.2300	-1.600%	20	524	-30.894%
2025-10-22	1.2500	1.2500	1.2500	1.2500	+13.636%	1	519	-32.000%
2025-10-21	1.2000	1.2000	1.1000	1.1000	-9.836%	2	518	-22.727%
2025-10-15	1.2200	1.2200	1.2200	1.2200	+1.667%	1	517	-30.328%
2025-10-14	1.2100	1.2700	1.2000	1.2000	-4.762%	7	516	-29.167%
2025-10-13	1.2100	1.2600	1.2000	1.2600	-1.563%	20	516	-32.540%
2025-10-10	1.1900	1.2800	1.1800	1.2800	+11.304%	5	513	-33.594%
2025-10-09	1.1500	1.1500	1.1500	1.1500	-4.959%	21	515	-26.087%
2025-10-07	1.1900	1.2200	1.1800	1.2100	+5.217%	4	494	-29.752%
2025-10-06	1.1300	1.1800	1.1000	1.1500	-7.258%	6	494	-26.087%
2025-09-30	1.2400	1.2400	1.2400	1.2400	+4.202%	2	491	-31.452%
2025-09-29	1.1100	1.1900	1.1100	1.1900	+5.310%	10	491	-28.571%
2025-09-26	1.1500	1.1500	1.1300	1.1300	+0.893%	6	491	-24.779%
2025-09-23	1.1200	1.1200	1.1200	1.1200	+2.752%	1	492	-24.107%
2025-09-22	1.0900	1.0900	1.0900	1.0900	-4.386%	1	492	-22.018%
2025-09-19	1.0700	1.1500	1.0500	1.1400	+8.571%	15	492	-25.439%
2025-09-18	1.0500	1.0500	1.0500	1.0500	-8.696%	1	493	-19.048%
2025-09-17	1.0500	1.1500	1.0500	1.1500	+2.679%	11	493	-26.087%
2025-09-16	1.1200	1.1200	1.1200	1.1200	+6.667%	4	483	-24.107%
2025-09-15	1.0500	1.0500	1.0500	1.0500	-2.778%	3	487	-19.048%
2025-09-12	1.0800	1.0800	1.0800	1.0800	-2.703%	1	487	-21.296%
2025-09-11	1.0900	1.1300	1.0900	1.1100	+3.738%	11	486	-23.423%
2025-09-10	1.0500	1.0700	1.0000	1.0700	-2.727%	5	485	-20.561%
2025-09-08	1.1000	1.1000	1.1000	1.1000	+10.000%	1	481	-22.727%
2025-09-02	1.0000	1.0000	1.0000	1.0000	+5.263%	2	480	-15.000%
2025-08-29	0.9500	0.9500	0.9500	0.9500	-4.040%	1	477	-10.526%
2025-08-27	0.9900	0.9900	0.9900	0.9900	+1.020%	1	477	-14.141%
2025-08-26	0.9700	0.9800	0.9700	0.9800	+1.031%	3	476	-13.265%
2025-08-22	0.9700	0.9700	0.9700	0.9700	-3.000%	1	474	-12.371%
2025-08-21	1.0000	1.0000	1.0000	1.0000	0.000%	15	473	-15.000%
2025-08-15	1.0000	1.0000	1.0000	1.0000	-1.961%	10	458	-15.000%
2025-08-14	1.0200	1.0200	1.0200	1.0200	+6.250%	1	468	-16.667%
2025-08-13	0.9600	0.9600	0.9600	0.9600	+6.667%	2	468	-11.458%
2025-08-12	0.9000	0.9000	0.9000	0.9000	-2.174%	10	468	-5.556%
2025-08-11	0.9200	0.9200	0.9200	0.9200	-8.000%	4	458	-7.609%
2025-08-08	1.0000	1.0000	0.9500	1.0000	+33.333%	28	454	-15.000%
2025-08-07	0.7800	0.7800	0.7500	0.7500	0.000%	3	428	+13.333%
2025-07-31	0.7000	0.7500	0.7000	0.7500	+36.364%	452	425	+13.333%
2025-07-24	0.5500	0.5500	0.5500	0.5500	+22.222%	8	475	+54.545%
2025-07-22	0.4500	0.4600	0.4500	0.4500	-2.174%	10	467	+88.889%
2025-07-21	0.4300	0.4600	0.4300	0.4600	-19.298%	7	460	+84.783%
2025-07-15	0.5700	0.5700	0.5700	0.5700	-12.308%	1	453	+49.123%
2025-07-02	0.6500	0.6500	0.6500	0.6500	-31.579%	4	454	+30.769%
2025-06-20	1.0200	1.0200	0.9500	0.9500	-4.040%	900	451	-10.526%
2025-05-29	0.9900	0.9900	0.9900	0.9900	+23.750%	5	1	-14.141%
2025-05-09	0.8000	0.8000	0.8000	0.8000	0.000%	12	5	+6.250%

.dark-mode .g4y2Rh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g4y2Rh{ color: #333333; background-color: white; border: 2px solid #333333; }SG20270115P5SG Jan 15 2027 5.00 Put (SG270115P00005000)option OPRA

SG20270115P5
SG Jan 15 2027 5.00 Put (SG270115P00005000)
option OPRA