Dark

SIRI20270115P22
SIRI Jan 15 2027 22.00 Put (SIRI270115P00022000)
option OPRA

EOD

Aug 25, 2026

0.2900-25.641%(-0.1000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.2900	0.2900	0.2900	0.2900	-25.641%	20	2,730	0.000%
2026-08-11	0.3900	0.3900	0.3900	0.3900	+34.483%	1	2,733	-25.641%
2026-08-04	0.3900	0.4000	0.2900	0.2900	-6.452%	18	2,734	0.000%
2026-07-27	0.3400	0.4200	0.2500	0.3100	-26.190%	26	2,728	-6.452%
2026-07-21	0.4000	0.4200	0.4000	0.4200	0.000%	202	2,732	-30.952%
2026-07-07	0.4200	0.4200	0.4200	0.4200	0.000%	10	2,879	-30.952%
2026-07-06	0.4200	0.4200	0.4200	0.4200	-33.333%	2	2,889	-30.952%
2026-06-29	0.6600	0.6600	0.6300	0.6300	-25.000%	5	2,890	-53.968%
2026-06-22	0.9200	0.9200	0.8400	0.8400	-9.677%	6	2,885	-65.476%
2026-06-03	0.9300	0.9300	0.9300	0.9300	+9.412%	1	2,888	-68.817%
2026-06-02	0.8500	0.8500	0.8500	0.8500	+13.333%	1	2,888	-65.882%
2026-05-29	0.7500	0.7500	0.7500	0.7500	+8.696%	20	2,888	-61.333%
2026-05-28	0.6900	0.6900	0.6900	0.6900	-5.479%	5	2,906	-57.971%
2026-05-27	0.7300	0.7300	0.7300	0.7300	-1.351%	10	2,907	-60.274%
2026-05-26	0.7400	0.7400	0.7400	0.7400	-1.333%	1	2,917	-60.811%
2026-05-22	0.8300	0.8300	0.7500	0.7500	-35.897%	8	2,918	-61.333%
2026-05-18	1.1800	1.1800	1.1700	1.1700	+17.000%	5	2,922	-75.214%
2026-05-11	1.0000	1.0000	1.0000	1.0000	-10.714%	19	2,917	-71.000%
2026-05-08	1.1200	1.1200	1.1200	1.1200	+1.818%	1	2,936	-74.107%
2026-05-07	1.1000	1.1000	1.1000	1.1000	-15.385%	30	2,935	-73.636%
2026-05-05	1.3000	1.3000	1.3000	1.3000	+23.810%	40	2,965	-77.692%
2026-05-04	1.0400	1.0500	1.0400	1.0500	-7.895%	173	2,925	-72.381%
2026-04-30	1.1200	1.1400	1.1200	1.1400	-15.556%	4	2,893	-74.561%
2026-04-29	1.3600	1.3600	1.3500	1.3500	+15.385%	2	2,893	-78.519%
2026-04-22	1.2800	1.2800	1.1700	1.1700	-18.750%	9	2,893	-75.214%
2026-04-21	1.4300	1.4400	1.4300	1.4400	+25.217%	450	2,550	-79.861%
2026-04-20	1.1200	1.1800	1.1200	1.1500	-24.837%	29	2,550	-74.783%
2026-04-17	1.5300	1.5300	1.5300	1.5300	-10.000%	20	2,534	-81.046%
2026-04-15	1.7000	1.7000	1.7000	1.7000	-12.821%	14	2,554	-82.941%
2026-04-02	1.9500	1.9500	1.9500	1.9500	-2.500%	1	2,550	-85.128%
2026-04-01	2.1000	2.1000	2.0000	2.0000	-20.000%	13	2,550	-85.500%
2026-03-24	2.5000	2.5000	2.5000	2.5000	+2.041%	10	2,550	-88.400%
2026-03-23	2.4500	2.4500	2.4500	2.4500	+5.150%	1	2,540	-88.163%
2026-03-17	2.3100	2.3300	2.3100	2.3300	-10.728%	6	2,540	-87.554%
2026-03-12	2.5800	2.6200	2.5200	2.6100	+5.668%	277	2,534	-88.889%
2026-03-05	2.4800	2.4800	2.4700	2.4700	-0.403%	20	2,470	-88.259%
2026-03-04	2.5400	2.5400	2.4700	2.4800	-11.429%	234	2,467	-88.306%
2026-03-03	2.8000	2.8000	2.8000	2.8000	-2.778%	1	2,375	-89.643%
2026-02-27	2.8800	2.8800	2.8800	2.8800	-7.097%	1	2,375	-89.931%
2026-02-17	3.1000	3.1000	3.1000	3.1000	0.000%	1	2,374	-90.645%
2026-02-12	3.0000	3.1000	3.0000	3.1000	-3.727%	26	2,374	-90.645%
2026-02-10	3.2200	3.2200	3.2200	3.2200	+1.258%	1	2,353	-90.994%
2026-02-09	3.1800	3.1800	3.1800	3.1800	+9.655%	13	2,353	-90.881%
2026-02-05	2.4000	2.9000	2.4000	2.9000	-26.582%	23	2,353	-90.000%
2026-02-03	3.9000	3.9500	3.9000	3.9500	-1.250%	40	2,342	-92.658%
2026-01-27	4.1000	4.1000	4.0000	4.0000	-2.439%	10	2,303	-92.750%
2026-01-20	4.0100	4.1000	4.0100	4.1000	+5.128%	9	2,307	-92.927%
2026-01-16	4.0200	4.0500	3.9000	3.9000	+3.175%	16	2,310	-92.564%
2026-01-13	3.7800	3.7800	3.7800	3.7800	-5.500%	1	2,310	-92.328%
2026-01-05	4.0000	4.0000	4.0000	4.0000	-5.882%	10	2,309	-92.750%
2025-12-31	4.2500	4.2500	4.2500	4.2500	+4.938%	1	2,298	-93.176%
2025-12-30	4.0500	4.0500	4.0500	4.0500	+19.469%	1	2,298	-92.840%
2025-12-18	3.3900	3.3900	3.3900	3.3900	-3.966%	1	2,299	-91.445%
2025-12-15	3.5300	3.5300	3.5300	3.5300	+3.824%	1	2,300	-91.785%
2025-12-12	3.4000	3.4000	3.4000	3.4000	+3.030%	1	2,299	-91.471%
2025-12-10	3.3000	3.3000	3.3000	3.3000	-16.456%	1	2,298	-91.212%
2025-11-26	3.9500	3.9500	3.9500	3.9500	-5.276%	2	2,299	-92.658%
2025-11-18	4.1100	4.3000	4.1100	4.1700	+8.312%	12	2,299	-93.046%
2025-11-04	3.9000	3.9000	3.8500	3.8500	+11.594%	39	2,303	-92.468%
2025-10-30	3.4500	3.4500	3.4500	3.4500	-14.815%	1	2,264	-91.594%
2025-10-28	4.0500	4.0500	4.0500	4.0500	+2.532%	3	2,265	-92.840%
2025-10-27	3.9500	4.0000	3.9000	3.9500	-1.250%	44	2,223	-92.658%
2025-10-10	4.0000	4.0000	4.0000	4.0000	+17.647%	1	2,223	-92.750%
2025-09-26	3.5000	3.5000	3.4000	3.4000	+1.493%	3	2,222	-91.471%
2025-09-24	3.3500	3.3500	3.3500	3.3500	+3.077%	1	2,219	-91.343%
2025-09-23	3.2500	3.2500	3.2500	3.2500	0.000%	1	2,218	-91.077%
2025-09-22	3.2500	3.2500	3.2500	3.2500	-1.515%	1	2,217	-91.077%
2025-09-19	3.3000	3.3300	3.3000	3.3000	+3.125%	21	2,216	-91.212%
2025-09-17	3.2000	3.2100	3.2000	3.2000	0.000%	33	2,230	-90.938%
2025-09-04	3.2000	3.2000	3.2000	3.2000	+1.911%	20	2,198	-90.938%
2025-08-22	3.1400	3.1400	3.1400	3.1400	-14.674%	5	2,178	-90.764%
2025-08-21	3.6500	3.7100	3.6500	3.6800	+0.822%	20	2,183	-92.120%
2025-08-20	3.6500	3.6500	3.6500	3.6500	-3.694%	10	2,174	-92.055%
2025-08-13	3.7900	3.7900	3.7900	3.7900	-11.033%	1	2,174	-92.348%
2025-08-12	4.2600	4.2600	4.2600	4.2600	-0.930%	1	2,175	-93.192%
2025-08-07	4.2500	4.3000	4.2500	4.3000	+8.861%	205	2,174	-93.256%
2025-08-04	3.9500	3.9500	3.9500	3.9500	-11.435%	1	2,098	-92.658%
2025-07-31	4.4600	4.4600	4.4600	4.4600	+24.930%	1	2,099	-93.498%
2025-07-30	3.5700	3.5700	3.5700	3.5700	+0.563%	4	2,098	-91.877%
2025-07-29	3.5500	3.5500	3.5500	3.5500	+1.429%	1	2,098	-91.831%
2025-07-28	3.5000	3.5000	3.5000	3.5000	+7.692%	1	2,099	-91.714%
2025-07-21	3.2500	3.2500	3.2500	3.2500	+1.562%	20	2,100	-91.077%
2025-07-08	3.2000	3.2000	3.2000	3.2000	+3.226%	2	2,100	-90.938%
2025-07-03	3.1000	3.1000	3.1000	3.1000	-17.772%	30	2,068	-90.645%
2025-06-25	4.0000	4.0000	3.7700	3.7700	-15.281%	5	2,068	-92.308%
2025-06-23	4.4500	4.4500	4.4500	4.4500	0.000%	3	2,063	-93.483%
2025-06-17	5.7500	5.7500	4.4500	4.4500	+9.877%	2	2,063	-93.483%
2025-06-11	4.0500	4.0500	4.0500	4.0500	+1.250%	20	2,062	-92.840%
2025-06-10	4.0000	4.0000	4.0000	4.0000	-14.530%	20	2,042	-92.750%
2025-06-04	4.6800	4.6800	4.6800	4.6800	+0.645%	17	2,052	-93.803%
2025-06-03	4.6500	4.6600	4.6500	4.6500	+3.795%	16	2,052	-93.763%
2025-05-22	4.6500	4.7000	4.4800	4.4800	+0.674%	18	2,067	-93.527%
2025-05-21	4.4500	4.4500	4.4500	4.4500	-25.210%	5	2,066	-93.483%
2025-05-01	5.9500	5.9500	5.9500	5.9500	+11.842%	3	2,071	-95.126%
2025-04-30	5.3200	5.3200	5.3200	5.3200	-5.000%	2	2,068	-94.549%
2025-04-14	5.6000	5.6000	5.6000	5.6000	-18.841%	10	2,066	-94.821%
2025-04-07	6.9000	6.9000	6.9000	6.9000	+5.344%	7	2,076	-95.797%
2025-04-04	6.4000	6.6000	6.4000	6.5500	+25.962%	8	2,083	-95.573%
2025-04-03	5.0000	5.2000	5.0000	5.2000	+5.051%	101	2,083	-94.423%
2025-04-01	4.8300	4.9500	4.8300	4.9500	+5.319%	3	1,983	-94.141%
2025-03-31	4.8000	4.8000	4.7000	4.7000	+4.444%	11	1,981	-93.830%
2025-03-20	4.5000	4.5000	4.5000	4.5000	-12.109%	1	1,992	-93.556%
2025-03-12	5.1200	5.1200	5.1200	5.1200	+13.274%	2	1,993	-94.336%
2025-03-11	4.5000	4.5200	4.5000	4.5200	+11.605%	2	1,992	-93.584%
2025-03-07	4.0500	4.0500	4.0500	4.0500	+3.581%	2	1,990	-92.840%
2025-02-20	3.9200	3.9200	3.9100	3.9100	+9.218%	3	1,991	-92.583%
2025-02-19	3.6800	3.6800	3.5800	3.5800	+4.070%	10	1,988	-91.899%
2025-02-18	3.4400	3.4400	3.4400	3.4400	-4.444%	20	1,978	-91.570%
2025-02-14	3.6000	3.6000	3.6000	3.6000	+1.408%	3,600	158	-91.944%
2025-02-13	3.7900	3.7900	3.5500	3.5500	-11.250%	10	152	-91.831%
2025-02-12	3.3300	4.0000	3.3300	4.0000	0.000%	3	152	-92.750%
2025-02-07	4.0000	4.0000	4.0000	4.0000	-3.148%	20	149	-92.750%
2025-02-05	4.0600	4.1300	4.0600	4.1300	-3.953%	8	139	-92.978%
2025-02-04	4.3000	4.3000	4.3000	4.3000	-12.245%	1	145	-93.256%
2025-01-30	4.9000	4.9000	4.9000	4.9000	-8.411%	1	143	-94.082%
2025-01-24	5.3500	5.3500	5.3500	5.3500	-7.759%	4	143	-94.579%
2025-01-10	5.7200	5.8000	5.7200	5.8000	+9.228%	34	141	-95.000%
2025-01-03	5.3100	5.3100	5.3100	5.3100	-4.839%	2	124	-94.539%
2024-12-17	5.5800	5.5800	5.5800	5.5800	+7.308%	1	123	-94.803%
2024-12-16	5.0900	5.2000	5.0900	5.2000	+38.667%	20	124	-94.423%
2024-12-06	3.7500	3.7500	3.7500	3.7500	-10.714%	2	104	-92.267%
2024-11-25	4.2000	4.2000	4.2000	4.2000	0.000%	20	104	-93.095%
2024-11-04	4.2000	4.2000	4.2000	4.2000	+17.978%	1	124	-93.095%
2024-11-01	3.5600	3.5600	3.5600	3.5600	+14.839%	18	123	-91.854%
2024-10-30	3.1000	3.1000	3.1000	3.1000	-22.500%	1	114	-90.645%
2024-10-28	4.0000	4.0000	4.0000	4.0000	-1.235%	2	113	-92.750%
2024-10-14	4.0500	4.0500	4.0500	4.0500	-10.989%	1	111	-92.840%
2024-10-11	4.5500	4.5500	4.5500	4.5500	-9.000%	18	111	-93.626%
2024-10-09	4.8000	5.0000	4.8000	5.0000	+2.041%	76	102	-94.200%
2024-10-08	5.0500	5.0500	4.9000	4.9000	-1.010%	5	31	-94.082%
2024-10-07	5.0500	5.1500	4.9500	4.9500	+1.020%	30	31	-94.141%
2024-10-02	4.9000	4.9000	4.9000	4.9000	0.000%	1	1	-94.082%