Dark

SG20270115P8
SG Jan 15 2027 8.00 Put (SG270115P00008000)
option OPRA

EOD

Aug 7, 2026

3.15+12.500%(+0.35)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	3.2800	3.2800	3.1500	3.1500	+12.500%	8	2,872	0.000%
2026-08-06	2.8000	2.8000	2.8000	2.8000	-4.437%	50	2,865	+12.500%
2026-08-04	2.8700	2.9300	2.8700	2.9300	+11.407%	5	2,835	+7.509%
2026-07-29	2.6300	2.6300	2.6300	2.6300	-0.755%	10	2,839	+19.772%
2026-07-28	2.6500	2.6500	2.6500	2.6500	-2.214%	1	2,849	+18.868%
2026-07-27	2.7000	2.7100	2.7000	2.7100	-1.455%	21	2,848	+16.236%
2026-07-23	2.7500	2.7500	2.7500	2.7500	+9.127%	1	2,848	+14.545%
2026-07-20	2.6000	2.6000	2.5000	2.5200	+7.234%	279	2,847	+25.000%
2026-07-17	2.3500	2.3500	2.3500	2.3500	-13.284%	1	3,022	+34.043%
2026-07-16	2.6500	2.7100	2.6500	2.7100	+26.047%	125	3,021	+16.236%
2026-07-14	1.8800	2.1500	1.8800	2.1500	+0.939%	11	3,071	+46.512%
2026-07-07	2.0500	2.1300	2.0500	2.1300	+15.135%	115	3,081	+47.887%
2026-07-06	1.8500	1.8500	1.8500	1.8500	+5.714%	6	3,110	+70.270%
2026-06-29	1.7500	1.7500	1.7500	1.7500	+4.790%	1	3,104	+80.000%
2026-06-25	1.6500	1.6700	1.6500	1.6700	-4.571%	12	3,105	+88.623%
2026-06-24	1.7500	1.7500	1.7500	1.7500	+0.575%	5	3,097	+80.000%
2026-06-18	1.7400	1.7400	1.7400	1.7400	-0.571%	1	3,096	+81.034%
2026-06-17	1.7500	1.7500	1.7500	1.7500	-18.224%	3	3,096	+80.000%
2026-06-09	2.1400	2.1400	2.1400	2.1400	-0.465%	1	3,096	+47.196%
2026-06-05	2.1500	2.1500	2.1500	2.1500	-3.153%	1	3,096	+46.512%
2026-06-04	2.2200	2.2200	2.2200	2.2200	+6.731%	1	3,096	+41.892%
2026-06-03	2.0800	2.0800	2.0800	2.0800	+10.053%	2	3,096	+51.442%
2026-06-02	1.8300	1.8900	1.8300	1.8900	+13.855%	2	3,096	+66.667%
2026-06-01	1.5100	1.6600	1.5000	1.6600	+10.667%	21	3,097	+89.759%
2026-05-29	1.4600	1.5000	1.4500	1.5000	+5.634%	23	3,098	+110.000%
2026-05-28	1.4200	1.4200	1.4200	1.4200	-5.333%	10	3,099	+121.831%
2026-05-27	1.5500	1.6000	1.5000	1.5000	0.000%	216	3,109	+110.000%
2026-05-26	1.5000	1.5000	1.5000	1.5000	-3.226%	6	3,114	+110.000%
2026-05-22	1.5000	1.6100	1.5000	1.5500	-10.920%	180	3,114	+103.226%
2026-05-21	1.8100	1.9000	1.7400	1.7400	-0.571%	17	2,984	+81.034%
2026-05-20	1.7500	1.7500	1.7500	1.7500	-4.891%	28	2,984	+80.000%
2026-05-19	1.8500	1.8500	1.8400	1.8400	+2.222%	26	2,965	+71.196%
2026-05-18	2.0000	2.0000	1.7300	1.8000	-9.548%	38	2,965	+75.000%
2026-05-15	2.3500	2.3500	1.9900	1.9900	-20.717%	121	2,965	+58.291%
2026-05-08	2.3500	2.5100	2.3000	2.5100	+2.449%	23	3,008	+25.498%
2026-05-07	2.4500	2.4500	2.4500	2.4500	-2.000%	6	2,989	+28.571%
2026-05-06	2.5000	2.5000	2.5000	2.5000	-0.794%	10	2,993	+26.000%
2026-05-01	2.5600	2.5600	2.5100	2.5200	-4.906%	22	3,005	+25.000%
2026-04-29	2.6500	2.6500	2.6500	2.6500	+10.417%	20	3,005	+18.868%
2026-04-27	2.4000	2.4000	2.4000	2.4000	-5.882%	2	3,005	+31.250%
2026-04-21	2.5500	2.5500	2.5500	2.5500	-1.923%	15	2,990	+23.529%
2026-04-17	2.6000	2.6000	2.6000	2.6000	-12.458%	20	2,990	+21.154%
2026-04-14	2.9700	2.9700	2.9700	2.9700	-1.000%	1	2,972	+6.061%
2026-04-10	3.0000	3.0000	3.0000	3.0000	-1.639%	1	2,973	+5.000%
2026-04-08	3.0000	3.0500	3.0000	3.0500	-3.481%	25	2,974	+3.279%
2026-04-06	3.1600	3.1600	3.1600	3.1600	-9.714%	4	2,982	-0.316%
2026-04-01	3.5000	3.5000	3.5000	3.5000	-9.561%	1	2,981	-10.000%
2026-03-30	3.8500	3.8700	3.8000	3.8700	+1.842%	14	2,981	-18.605%
2026-03-27	3.7000	3.8000	3.7000	3.8000	+18.750%	7	2,983	-17.105%
2026-03-16	3.2000	3.2000	3.2000	3.2000	0.000%	1	2,978	-1.563%
2026-03-11	3.2000	3.2000	3.2000	3.2000	-3.614%	5	2,977	-1.563%
2026-03-05	3.3200	3.3200	3.3200	3.3200	-10.270%	1	2,972	-5.120%
2026-03-03	3.7000	3.7000	3.7000	3.7000	+7.872%	1	2,973	-14.865%
2026-03-02	3.4300	3.4300	3.4300	3.4300	+3.939%	15	2,973	-8.163%
2026-02-27	3.3000	3.3000	3.3000	3.3000	0.000%	1	2,958	-4.545%
2026-02-26	3.3000	3.3000	3.3000	3.3000	-8.333%	1	2,958	-4.545%
2026-02-17	3.6500	3.6500	3.6000	3.6000	+1.408%	12	2,958	-12.500%
2026-02-11	3.5500	3.5500	3.5500	3.5500	+14.516%	6	2,960	-11.268%
2026-02-06	3.1000	3.1000	3.1000	3.1000	-1.274%	1	2,966	+1.613%
2026-02-05	3.1400	3.1400	3.1400	3.1400	+3.974%	2	2,966	+0.318%
2026-02-04	3.0900	3.0900	3.0200	3.0200	-4.127%	21	2,968	+4.305%
2026-02-03	3.1500	3.1500	3.1500	3.1500	+0.962%	2	2,977	0.000%
2026-02-02	3.1500	3.1700	3.1200	3.1200	-2.500%	6	2,979	+0.962%
2026-01-29	3.2000	3.2000	3.2000	3.2000	+10.345%	4	2,981	-1.563%
2026-01-27	2.9000	2.9000	2.9000	2.9000	-1.695%	31	2,985	+8.621%
2026-01-26	2.9500	2.9500	2.9500	2.9500	+7.273%	1	2,985	+6.780%
2026-01-23	2.7500	2.7500	2.7500	2.7500	-1.786%	8	2,984	+14.545%
2026-01-21	2.8000	2.8000	2.8000	2.8000	+3.704%	2	2,984	+12.500%
2026-01-20	2.7000	2.7000	2.7000	2.7000	+10.204%	10	2,984	+16.667%
2026-01-16	2.5000	2.5300	2.4500	2.4500	+2.083%	8	2,971	+28.571%
2026-01-15	2.4000	2.4000	2.4000	2.4000	-5.138%	20	2,971	+31.250%
2026-01-14	2.6000	2.6000	2.5300	2.5300	-4.528%	6	2,956	+24.506%
2026-01-13	2.6500	2.6500	2.6500	2.6500	+4.331%	7	2,952	+18.868%
2026-01-12	2.5400	2.5400	2.5400	2.5400	-2.308%	3	2,952	+24.016%
2026-01-08	2.7000	2.7000	2.6000	2.6000	+1.961%	16	2,951	+21.154%
2026-01-07	2.6500	2.6500	2.5500	2.5500	-12.069%	309	2,950	+23.529%
2026-01-05	2.9000	2.9000	2.9000	2.9000	-3.010%	37	2,889	+8.621%
2025-12-30	2.9900	2.9900	2.9900	2.9900	+3.103%	2	2,889	+5.351%
2025-12-16	2.8700	2.9000	2.8700	2.9000	-3.654%	45	2,889	+8.621%
2025-12-15	3.0100	3.0100	3.0100	3.0100	+7.500%	1	2,888	+4.651%
2025-12-11	2.8600	2.8600	2.8000	2.8000	-6.977%	30	2,889	+12.500%
2025-12-09	3.3300	3.3400	3.0100	3.0100	-5.938%	505	2,864	+4.651%
2025-12-03	3.2000	3.2000	3.2000	3.2000	-3.030%	4	3,362	-1.563%
2025-11-25	3.3000	3.3000	3.3000	3.3000	+3.125%	10	3,359	-4.545%
2025-11-24	3.2000	3.2000	3.2000	3.2000	-3.030%	20	3,349	-1.563%
2025-11-21	3.4000	3.4000	3.3000	3.3000	-13.158%	81	3,349	-4.545%
2025-11-19	3.8000	3.8000	3.8000	3.8000	+2.703%	1	3,269	-17.105%
2025-11-18	3.7000	3.7000	3.6800	3.7000	+2.778%	499	3,270	-14.865%
2025-11-14	3.6000	3.6000	3.6000	3.6000	-2.703%	2	3,697	-12.500%
2025-11-13	3.7000	3.7000	3.7000	3.7000	-5.128%	1	3,699	-14.865%
2025-11-10	3.8000	3.9000	3.8000	3.9000	+3.448%	502	3,699	-19.231%
2025-11-07	3.4700	3.9000	3.4700	3.7700	+5.307%	35	3,197	-16.446%
2025-11-06	3.5800	3.5800	3.5800	3.5800	+2.286%	38	3,198	-12.011%
2025-11-05	3.5000	3.5000	3.5000	3.5000	-5.405%	1	3,160	-10.000%
2025-11-03	3.7000	3.7000	3.7000	3.7000	+5.714%	15	3,159	-14.865%
2025-10-31	3.5000	3.5000	3.5000	3.5000	0.000%	10	3,159	-10.000%
2025-10-30	3.3500	3.5000	3.3500	3.5000	+9.375%	234	3,149	-10.000%
2025-10-29	3.3000	3.3000	3.2000	3.2000	-0.621%	127	2,964	-1.563%
2025-10-28	3.2000	3.2200	3.1000	3.2200	+3.871%	251	3,000	-2.174%
2025-10-27	3.1000	3.1000	3.1000	3.1000	-0.958%	150	3,301	+1.613%
2025-10-24	3.1300	3.1300	3.1300	3.1300	+4.333%	1	3,301	+0.639%
2025-10-23	2.9700	3.0000	2.9700	3.0000	+1.695%	15	3,302	+5.000%
2025-10-22	2.9500	2.9500	2.9500	2.9500	0.000%	1	3,297	+6.780%
2025-10-21	2.9500	2.9500	2.9500	2.9500	-1.667%	20	3,296	+6.780%
2025-10-20	2.9500	3.0000	2.9000	3.0000	-0.662%	103	3,316	+5.000%
2025-10-17	3.0200	3.0200	3.0200	3.0200	-1.948%	5	3,213	+4.305%
2025-10-16	2.9400	3.1000	2.9400	3.0800	+4.407%	73	3,208	+2.273%
2025-10-14	2.9500	2.9500	2.9500	2.9500	-1.667%	50	3,262	+6.780%
2025-10-13	3.1000	3.1000	3.0000	3.0000	+1.695%	4	3,212	+5.000%
2025-10-10	2.8600	2.9900	2.8600	2.9500	+0.340%	20	3,214	+6.780%
2025-10-09	2.8500	2.9400	2.8500	2.9400	+2.083%	17	3,210	+7.143%
2025-10-08	2.8300	2.8800	2.8300	2.8800	+0.348%	161	3,207	+9.375%
2025-10-07	2.8800	2.9400	2.8700	2.8700	+2.500%	17	3,053	+9.756%
2025-10-06	2.7700	2.8300	2.7600	2.8000	-0.709%	6	3,053	+12.500%
2025-10-03	2.8200	2.8200	2.8200	2.8200	+0.714%	10	3,053	+11.702%
2025-10-02	2.8000	2.8000	2.8000	2.8000	-3.114%	5	3,058	+12.500%
2025-10-01	2.8200	2.9100	2.8200	2.8900	+0.697%	4	3,053	+8.997%
2025-09-30	2.8800	2.8800	2.8700	2.8700	+2.500%	6	3,053	+9.756%
2025-09-29	2.8000	2.8000	2.7700	2.8000	0.000%	152	3,054	+12.500%
2025-09-26	2.8000	2.8000	2.8000	2.8000	+3.321%	8	2,902	+12.500%
2025-09-23	2.6700	2.7100	2.6700	2.7100	+2.264%	11	2,902	+16.236%
2025-09-22	2.6400	2.6500	2.6400	2.6500	-1.852%	31	2,891	+18.868%
2025-09-18	2.7000	2.7000	2.7000	2.7000	-1.818%	1	2,920	+16.667%
2025-09-16	2.7000	2.7500	2.7000	2.7500	+2.996%	32	2,921	+14.545%
2025-09-15	2.6700	2.6700	2.6700	2.6700	-2.909%	2	2,893	+17.978%
2025-09-12	2.7000	2.7500	2.7000	2.7500	+4.167%	12	2,891	+14.545%
2025-09-11	2.6100	2.6400	2.6100	2.6400	-0.752%	4	2,889	+19.318%
2025-09-10	2.5900	2.6700	2.5900	2.6600	-3.273%	8	2,887	+18.421%
2025-09-09	2.6500	2.7500	2.6500	2.7500	+1.852%	2	2,889	+14.545%
2025-09-08	2.5500	2.7000	2.5500	2.7000	+10.204%	79	2,888	+16.667%
2025-09-05	2.5000	2.5000	2.4500	2.4500	-3.922%	8	2,821	+28.571%
2025-09-04	2.5500	2.5500	2.5500	2.5500	+4.082%	5	2,814	+23.529%
2025-09-03	2.5000	2.5000	2.4500	2.4500	-2.000%	13	2,809	+28.571%
2025-09-02	2.5000	2.5000	2.5000	2.5000	+2.041%	2	2,802	+26.000%
2025-08-29	2.4500	2.4500	2.4500	2.4500	+2.083%	1	2,800	+28.571%
2025-08-28	2.4000	2.4000	2.4000	2.4000	-2.834%	3	2,800	+31.250%
2025-08-27	2.4100	2.4700	2.4100	2.4700	+2.917%	64	2,797	+27.530%
2025-08-26	2.4000	2.4000	2.4000	2.4000	0.000%	2	2,771	+31.250%
2025-08-25	2.4000	2.4100	2.4000	2.4000	-2.834%	82	2,769	+31.250%
2025-08-22	2.4200	2.4700	2.4200	2.4700	+1.646%	6	2,687	+27.530%
2025-08-21	2.4800	2.6000	2.4300	2.4300	-0.410%	765	2,683	+29.630%
2025-08-20	2.4500	2.4500	2.4400	2.4400	+1.245%	12	2,056	+29.098%
2025-08-19	2.4100	2.4100	2.4100	2.4100	+1.261%	2	2,044	+30.705%
2025-08-18	2.4200	2.4200	2.3000	2.3800	-2.857%	501	2,042	+32.353%
2025-08-15	2.4500	2.4500	2.4500	2.4500	-2.000%	12	1,541	+28.571%
2025-08-14	2.5500	2.6000	2.4900	2.5000	+6.383%	62	1,539	+26.000%
2025-08-13	2.4000	2.4500	2.3500	2.3500	+2.174%	44	1,485	+34.043%
2025-08-12	2.4700	2.4700	2.3000	2.3000	-2.128%	48	1,467	+36.957%
2025-08-11	2.3200	2.4400	2.2500	2.3500	0.000%	1,017	1,475	+34.043%
2025-08-08	2.2000	2.8000	2.2000	2.3500	+16.337%	210	472	+34.043%
2025-08-06	1.9500	2.0200	1.9500	2.0200	+9.189%	6	283	+55.941%
2025-08-05	1.9200	1.9200	1.8500	1.8500	-2.632%	3	281	+70.270%
2025-08-04	1.9500	1.9500	1.9000	1.9000	-5.000%	11	282	+65.789%
2025-08-01	1.9500	2.0000	1.9500	2.0000	+8.108%	2	272	+57.500%
2025-07-31	1.8500	1.8500	1.8500	1.8500	+12.121%	8	271	+70.270%
2025-07-28	1.6500	1.6500	1.6500	1.6500	+22.222%	1	271	+90.909%
2025-07-18	1.3900	1.4000	1.3500	1.3500	-8.784%	18	272	+133.333%
2025-07-17	1.6000	1.6000	1.4800	1.4800	-6.329%	2	288	+112.838%
2025-07-09	1.5800	1.5800	1.5800	1.5800	-0.629%	1	288	+99.367%
2025-07-07	1.7000	1.7000	1.5900	1.5900	-0.625%	2	288	+98.113%
2025-07-02	1.6500	1.6500	1.6000	1.6000	-4.762%	120	289	+96.875%
2025-06-30	1.6200	1.6800	1.6200	1.6800	-11.579%	5	174	+87.500%
2025-06-26	1.9300	1.9300	1.9000	1.9000	-2.564%	11	174	+65.789%
2025-06-24	2.0000	2.0000	1.9500	1.9500	-5.340%	16	165	+61.538%
2025-06-23	2.1800	2.2300	2.0200	2.0600	-7.623%	4	175	+52.913%
2025-06-20	2.2300	2.2300	2.2300	2.2300	-0.889%	20	175	+41.256%
2025-06-17	2.2000	2.2500	2.2000	2.2500	+12.500%	22	165	+40.000%
2025-06-16	2.0000	2.0000	2.0000	2.0000	-7.834%	20	145	+57.500%
2025-06-13	2.1700	2.1700	2.1700	2.1700	+1.878%	6	125	+45.161%
2025-06-11	2.0100	2.1400	2.0100	2.1300	+4.926%	16	124	+47.887%
2025-06-10	2.0500	2.0600	2.0300	2.0300	-3.791%	60	120	+55.172%
2025-06-05	2.0200	2.1100	2.0200	2.1100	+5.500%	34	60	+49.289%
2025-06-04	1.8500	2.0300	1.8500	2.0000	-2.913%	6	88	+57.500%
2025-06-03	2.3000	2.3000	2.0600	2.0600	-11.588%	3	88	+52.913%
2025-05-30	2.3800	2.3800	2.3300	2.3300	+3.556%	10	88	+35.193%
2025-05-29	2.2500	2.2500	2.2500	2.2500	+4.651%	2	88	+40.000%
2025-05-28	2.3000	2.3000	2.1500	2.1500	-6.522%	22	88	+46.512%
2025-05-27	2.2800	2.3500	2.2800	2.3000	+7.981%	5	67	+36.957%
2025-05-23	2.1300	2.1300	2.1300	2.1300	+0.472%	80	25	+47.887%
2025-05-21	1.9000	2.1200	1.9000	2.1200	+9.845%	15	25	+48.585%
2025-05-20	1.9300	1.9300	1.9300	1.9300	+15.569%	2	14	+63.212%
2025-05-19	1.6700	1.6700	1.6700	1.6700	-1.765%	1	12	+88.623%
2025-05-15	1.7000	1.7000	1.7000	1.7000	+4.294%	1	11	+85.294%
2025-05-14	1.6500	1.7000	1.6300	1.6300	-14.211%	4	10	+93.252%
2025-05-09	1.8000	1.9000	1.8000	1.9000	+13.772%	14	11	+65.789%
2025-05-06	1.6700	1.6700	1.6700	1.6700	+8.442%	2	5	+88.623%
2025-04-30	1.4800	1.6300	1.4800	1.5400	+6.944%	10	3	+104.545%
2025-04-29	1.4100	1.5400	1.4100	1.4400	-2.041%	14	2	+118.750%
2025-04-25	1.4600	1.5900	1.4500	1.4700	-10.366%	16	1	+114.286%
2025-04-23	1.5600	1.6800	1.5600	1.6400	0.000%	6	1	+92.073%

.dark-mode .slnhjn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .slnhjn{ color: #333333; background-color: white; border: 2px solid #333333; }SG20270115P8SG Jan 15 2027 8.00 Put (SG270115P00008000)option OPRA

SG20270115P8
SG Jan 15 2027 8.00 Put (SG270115P00008000)
option OPRA