Dark

SIRI20270115P25
SIRI Jan 15 2027 25.00 Put (SIRI270115P00025000)
option OPRA

EOD

Sep 2, 2026

0.6200-34.737%(-0.3300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.6200	0.6200	0.6200	0.6200	-34.737%	1	1,596	0.000%
2026-09-01	0.9500	0.9500	0.9500	0.9500	+7.955%	1	1,596	-34.737%
2026-08-26	0.8800	0.8800	0.8800	0.8800	+12.821%	3	1,596	-29.545%
2026-08-25	0.8600	0.8700	0.7800	0.7800	-9.302%	3	1,593	-20.513%
2026-08-24	0.8600	0.8600	0.8600	0.8600	-3.371%	4	1,592	-27.907%
2026-08-21	0.8900	0.8900	0.8900	0.8900	-7.292%	2	1,588	-30.337%
2026-08-20	0.9400	0.9600	0.9300	0.9600	+11.628%	4	1,586	-35.417%
2026-08-18	0.8600	0.8600	0.8600	0.8600	+2.381%	1	1,584	-27.907%
2026-08-05	0.6000	0.8400	0.6000	0.8400	+9.091%	54	1,584	-26.190%
2026-08-04	0.8400	0.8400	0.7700	0.7700	+16.667%	4	1,584	-19.481%
2026-08-03	0.6600	0.6600	0.6600	0.6600	-4.348%	30	1,582	-6.061%
2026-07-30	0.6900	0.6900	0.6900	0.6900	-31.000%	1	1,582	-10.145%
2026-07-23	1.0000	1.0000	1.0000	1.0000	+5.263%	10	1,582	-38.000%
2026-07-21	0.9300	0.9500	0.9300	0.9500	+5.556%	22	1,582	-34.737%
2026-07-17	0.9000	0.9000	0.9000	0.9000	+5.882%	20	1,582	-31.111%
2026-07-16	0.8500	0.8500	0.8500	0.8500	-5.556%	8	1,574	-27.059%
2026-07-13	0.9000	0.9000	0.9000	0.9000	-9.091%	60	1,576	-31.111%
2026-07-07	0.9900	0.9900	0.9900	0.9900	+2.062%	3	1,594	-37.374%
2026-07-06	0.9700	0.9800	0.9700	0.9700	-3.000%	21	1,597	-36.082%
2026-07-02	1.0500	1.0500	1.0000	1.0000	-20.635%	3	1,597	-38.000%
2026-06-30	1.2600	1.2600	1.2600	1.2600	-16.556%	1	1,597	-50.794%
2026-06-24	1.5100	1.5100	1.5100	1.5100	-22.564%	46	1,596	-58.940%
2026-06-15	1.9500	1.9500	1.9500	1.9500	+8.939%	2	1,642	-68.205%
2026-06-03	1.8300	1.8300	1.7900	1.7900	+3.468%	3	1,642	-65.363%
2026-06-02	1.7300	1.7300	1.7300	1.7300	+14.570%	1	1,642	-64.162%
2026-05-27	1.5200	1.5200	1.5100	1.5100	-4.430%	2	1,642	-58.940%
2026-05-22	1.5600	1.6100	1.4900	1.5800	-7.059%	521	1,642	-60.759%
2026-05-21	1.7000	1.7000	1.7000	1.7000	-25.110%	50	1,289	-63.529%
2026-05-12	2.2700	2.2700	2.2700	2.2700	+6.075%	1	1,289	-72.687%
2026-05-11	2.0300	2.1400	1.9500	2.1400	-2.283%	52	1,289	-71.028%
2026-05-08	2.2600	2.2600	2.1700	2.1900	+4.785%	120	1,338	-71.689%
2026-05-01	2.0900	2.0900	2.0900	2.0900	-12.552%	5	1,218	-70.335%
2026-04-29	2.5200	2.5200	2.2800	2.3900	-5.534%	11	1,218	-74.059%
2026-04-28	2.5500	2.5500	2.4300	2.5300	-3.065%	4	1,214	-75.494%
2026-04-27	2.3500	2.6100	2.3500	2.6100	+3.984%	1,002	1,212	-76.245%
2026-04-24	2.5100	2.5100	2.5100	2.5100	+21.845%	5	1,211	-75.299%
2026-04-23	2.0900	2.0900	2.0600	2.0600	-12.340%	6	1,206	-69.903%
2026-04-22	2.3500	2.3500	2.3500	2.3500	-9.266%	50	1,207	-73.617%
2026-04-21	2.5900	2.5900	2.5900	2.5900	+5.285%	5	1,205	-76.062%
2026-04-20	2.4700	2.4700	2.1800	2.4600	-2.381%	82	1,205	-74.797%
2026-04-17	2.5200	2.5200	2.5200	2.5200	-17.377%	1	1,156	-75.397%
2026-04-16	2.9500	3.0500	2.9500	3.0500	-3.785%	61	1,156	-79.672%
2026-04-15	3.1700	3.1700	3.1700	3.1700	-10.452%	4	1,155	-80.442%
2026-04-07	3.5400	3.5400	3.5400	3.5400	+5.988%	1	1,155	-82.486%
2026-04-06	3.4000	3.4000	3.3400	3.3400	+0.300%	1,047	1,155	-81.437%
2026-04-02	3.2000	3.3300	3.2000	3.3300	-7.500%	6	550	-81.381%
2026-04-01	3.6000	3.6000	3.6000	3.6000	-7.692%	5	550	-82.778%
2026-03-31	3.9500	3.9500	3.9000	3.9000	-0.510%	9	555	-84.103%
2026-03-30	3.9200	3.9200	3.9200	3.9200	-2.000%	2	551	-84.184%
2026-03-25	4.0000	4.0000	4.0000	4.0000	-0.744%	1	551	-84.500%
2026-03-17	4.0300	4.0300	4.0300	4.0300	-6.279%	1	550	-84.615%
2026-03-12	4.3500	4.3500	4.3000	4.3000	-12.065%	9	550	-85.581%
2026-03-09	4.8900	4.8900	4.8900	4.8900	+16.429%	1	548	-87.321%
2026-03-06	4.2000	4.2000	4.2000	4.2000	-13.402%	1	547	-85.238%
2026-03-02	4.8500	4.8500	4.8500	4.8500	+0.207%	5	548	-87.216%
2026-02-27	4.8400	4.8400	4.8400	4.8400	-6.019%	1	553	-87.190%
2026-02-26	5.1500	5.1500	5.1500	5.1500	+0.586%	6	553	-87.961%
2026-02-19	5.1200	5.1200	5.1200	5.1200	-5.185%	4	559	-87.891%
2026-02-09	5.4000	5.4000	5.4000	5.4000	+6.931%	1	555	-88.519%
2026-02-06	5.0500	5.0500	5.0500	5.0500	+16.359%	1	555	-87.723%
2026-02-05	4.8000	4.8000	4.3400	4.3400	-24.783%	13	555	-85.714%
2026-01-22	5.7700	5.7700	5.7700	5.7700	-4.785%	1	564	-89.255%
2026-01-20	6.0600	6.0600	6.0600	6.0600	+6.130%	1	563	-89.769%
2026-01-13	5.7100	5.7100	5.7100	5.7100	-9.365%	1	562	-89.142%
2025-12-31	6.3000	6.3000	6.3000	6.3000	+3.110%	7	554	-90.159%
2025-12-29	6.1100	6.1100	6.1100	6.1100	+3.912%	1	554	-89.853%
2025-12-26	5.8800	5.8800	5.8800	5.8800	-1.508%	1	553	-89.456%
2025-12-24	5.9500	5.9700	5.9000	5.9700	+2.051%	13	553	-89.615%
2025-12-19	5.7500	5.8500	5.7500	5.8500	+15.842%	19	553	-89.402%
2025-12-10	5.0500	5.0500	5.0500	5.0500	-8.680%	1	566	-87.723%
2025-12-04	5.5300	5.5300	5.5300	5.5300	-8.140%	8	565	-88.788%
2025-12-02	6.0200	6.0200	6.0200	6.0200	+2.034%	3	565	-89.701%
2025-11-25	5.9000	5.9000	5.9000	5.9000	+3.691%	15	562	-89.492%
2025-11-14	5.6900	5.6900	5.6900	5.6900	-1.727%	5	553	-89.104%
2025-11-04	5.7900	5.7900	5.7900	5.7900	-2.689%	1	548	-89.292%
2025-10-28	5.9500	5.9500	5.9500	5.9500	+1.709%	1	548	-89.580%
2025-10-27	5.8000	5.8500	5.8000	5.8500	-0.341%	7	540	-89.402%
2025-10-14	5.8700	5.8700	5.8700	5.8700	+12.452%	3	540	-89.438%
2025-10-08	5.2000	5.2200	5.2000	5.2200	+6.967%	8	537	-88.123%
2025-10-03	4.8700	4.8800	4.8700	4.8800	-4.314%	10	537	-87.295%
2025-10-01	5.1000	5.1000	5.1000	5.1000	-1.923%	2	537	-87.843%
2025-09-26	5.2000	5.2000	5.2000	5.2000	-2.804%	1	537	-88.077%
2025-09-25	5.3000	5.3500	5.3000	5.3500	+4.902%	3	536	-88.411%
2025-09-24	5.1000	5.1000	5.1000	5.1000	+3.030%	1	533	-87.843%
2025-09-23	4.9500	4.9500	4.9500	4.9500	0.000%	1	532	-87.475%
2025-09-22	4.9000	4.9500	4.9000	4.9500	-1.000%	39	531	-87.475%
2025-09-19	5.0000	5.0000	5.0000	5.0000	0.000%	4	492	-87.600%
2025-09-18	5.0000	5.0000	5.0000	5.0000	0.000%	5	488	-87.600%
2025-09-02	5.0000	5.0000	5.0000	5.0000	+9.409%	3	483	-87.600%
2025-08-27	4.7900	4.7900	4.5700	4.5700	-5.773%	32	480	-86.433%
2025-08-26	4.8500	4.8500	4.8500	4.8500	-24.689%	1	451	-87.216%
2025-08-06	6.4400	6.4400	6.4400	6.4400	+9.153%	1	450	-90.373%
2025-08-05	5.8500	5.9000	5.8500	5.9000	-4.992%	6	449	-89.492%
2025-08-01	6.2100	6.2100	6.2100	6.2100	+22.970%	2	444	-90.016%
2025-07-29	5.0500	5.0500	5.0500	5.0500	+6.316%	1	442	-87.723%
2025-07-28	4.7500	4.7500	4.7500	4.7500	+1.064%	1	441	-86.947%
2025-07-24	4.6500	4.7000	4.6500	4.7000	-6.746%	24	440	-86.809%
2025-07-22	5.0400	5.0500	5.0100	5.0400	+5.000%	20	416	-87.698%
2025-07-11	4.9500	4.9500	4.7400	4.8000	+4.348%	50	436	-87.083%
2025-07-10	4.6200	4.6300	4.6000	4.6000	-4.366%	10	442	-86.522%
2025-07-09	4.5800	4.8100	4.5600	4.8100	0.000%	30	432	-87.110%
2025-07-08	4.8700	4.8700	4.7500	4.8100	-0.825%	61	411	-87.110%
2025-07-07	4.8500	4.8500	4.8500	4.8500	-0.615%	1	391	-87.216%
2025-07-02	4.8800	4.8800	4.8800	4.8800	-6.154%	30	391	-87.295%
2025-07-01	5.2000	5.2000	5.2000	5.2000	-8.772%	10	405	-88.077%
2025-06-25	5.7000	5.7000	5.7000	5.7000	+3.074%	10	410	-89.123%
2025-06-24	5.5300	5.5300	5.5300	5.5300	-9.788%	1	410	-88.788%
2025-06-12	6.1300	6.1300	6.1300	6.1300	-0.325%	1	411	-89.886%
2025-05-27	6.1300	6.1500	6.1000	6.1500	-9.024%	3	411	-89.919%
2025-05-08	6.7600	6.7600	6.7600	6.7600	-8.401%	1	412	-90.828%
2025-05-02	7.3800	7.3800	7.3800	7.3800	-5.385%	2	412	-91.599%
2025-04-07	7.7500	8.5000	7.6900	7.8000	+20.000%	4	411	-92.051%
2025-03-31	6.5000	6.5000	6.5000	6.5000	+16.071%	1	411	-90.462%
2025-03-25	5.6700	5.6700	5.5000	5.6000	-9.677%	94	410	-88.929%
2025-03-20	6.2000	6.2000	6.2000	6.2000	-4.615%	10	392	-90.000%
2025-03-18	6.5000	6.5000	6.5000	6.5000	+14.638%	10	382	-90.462%
2025-03-10	5.6700	5.6700	5.6700	5.6700	+0.177%	3	372	-89.065%
2025-03-07	5.8000	5.8000	5.6600	5.6600	-2.414%	6	373	-89.046%
2025-02-28	5.8000	5.8000	5.8000	5.8000	+3.020%	20	374	-89.310%
2025-02-25	5.6300	5.6300	5.6300	5.6300	+4.453%	1	364	-88.988%
2025-02-24	5.3900	5.3900	5.3900	5.3900	0.000%	1	364	-88.497%
2025-02-20	5.3900	5.3900	5.3900	5.3900	+12.762%	1	363	-88.497%
2025-02-18	4.8500	4.8500	4.7800	4.7800	-8.952%	4	363	-87.029%
2025-02-12	5.2000	5.2600	5.2000	5.2500	0.000%	37	360	-88.190%
2025-02-10	5.4000	5.4000	5.2000	5.2500	-3.137%	152	323	-88.190%
2025-02-07	5.4200	5.4200	5.4200	5.4200	-13.280%	20	350	-88.561%
2025-02-04	6.2500	6.2500	6.2500	6.2500	-16.667%	1	340	-90.080%
2025-01-14	7.5200	7.5200	7.5000	7.5000	-2.597%	3	339	-91.733%
2025-01-13	7.7500	7.7500	7.6500	7.7000	+11.756%	70	338	-91.948%
2024-12-27	6.8900	6.8900	6.8900	6.8900	-0.863%	8	352	-91.001%
2024-12-26	6.9500	6.9500	6.9500	6.9500	-0.714%	1	348	-91.079%
2024-12-24	7.0000	7.0000	7.0000	7.0000	+1.449%	1	348	-91.143%
2024-12-23	7.0000	7.1300	6.9000	6.9000	-4.828%	17	348	-91.014%
2024-12-20	7.2000	7.2500	7.2000	7.2500	-9.938%	6	341	-91.448%
2024-12-19	7.8800	8.0500	7.8800	8.0500	+8.784%	11	346	-92.298%
2024-12-17	7.4000	7.4000	7.4000	7.4000	+15.625%	1	335	-91.622%
2024-12-13	6.4000	6.4000	6.4000	6.4000	+7.563%	20	336	-90.313%
2024-12-12	5.9500	5.9500	5.9500	5.9500	+8.182%	10	326	-89.580%
2024-12-11	5.5000	5.5000	5.5000	5.5000	-1.786%	2	316	-88.727%
2024-12-10	5.0000	5.6000	5.0000	5.6000	+16.667%	42	315	-88.929%
2024-12-09	4.8000	4.8000	4.8000	4.8000	-5.138%	15	273	-87.083%
2024-12-06	5.0600	5.0600	5.0600	5.0600	-1.748%	2	285	-87.747%
2024-12-05	5.1500	5.1500	5.1500	5.1500	-4.630%	40	286	-87.961%
2024-11-27	5.4000	5.4000	5.4000	5.4000	-5.097%	150	104	-88.519%
2024-11-25	5.6900	5.6900	5.6900	5.6900	-8.078%	3	104	-89.104%
2024-11-21	6.1900	6.1900	6.1900	6.1900	0.000%	5	102	-89.984%
2024-11-20	6.1900	6.1900	6.1900	6.1900	+6.540%	1	102	-89.984%
2024-11-19	5.8100	5.8100	5.8100	5.8100	+5.636%	3	101	-89.329%
2024-11-18	5.8000	5.8000	5.5000	5.5000	+3.774%	3	98	-88.727%
2024-11-07	5.3000	5.3000	5.3000	5.3000	+4.950%	1	95	-88.302%
2024-11-01	5.0500	5.0500	5.0500	5.0500	-2.885%	8	94	-87.723%
2024-10-30	5.2000	5.2000	5.2000	5.2000	0.000%	3	92	-88.077%
2024-10-29	5.2000	5.2000	5.2000	5.2000	-5.455%	12	89	-88.077%
2024-10-28	5.5000	5.5000	5.5000	5.5000	+7.632%	39	77	-88.727%
2024-10-22	5.1100	5.1100	5.1100	5.1100	+2.200%	5	38	-87.867%
2024-10-21	5.1600	5.1600	4.9000	5.0000	-4.762%	28	33	-87.600%
2024-10-14	5.2500	5.2900	4.7000	5.2500	-29.245%	4	5	-88.190%
2024-10-08	7.4200	7.4200	7.4200	7.4200	0.000%	1	1	-91.644%