Dark

SO20270115P85
SO Jan 15 2027 85.00 Put (SO270115P00085000)
option OPRA

EOD

Jul 10, 2026

2.15+19.444%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	2.1500	2.1500	2.1500	2.1500	+19.444%	2	591	0.000%
2026-07-07	1.6000	1.8000	1.6000	1.8000	-10.000%	8	591	+19.444%
2026-07-06	1.9000	2.0000	1.9000	2.0000	+11.111%	6	590	+7.500%
2026-07-02	1.8000	1.8000	1.8000	1.8000	-16.279%	11	580	+19.444%
2026-07-01	2.1000	2.1500	2.1000	2.1500	+10.256%	12	580	0.000%
2026-06-30	1.9500	1.9500	1.9500	1.9500	-9.302%	8	570	+10.256%
2026-06-23	2.1500	2.1500	2.1500	2.1500	-10.417%	1	562	0.000%
2026-06-22	3.2000	3.2000	2.2000	2.4000	-9.434%	19	561	-10.417%
2026-06-17	2.5000	2.6500	2.5000	2.6500	+15.217%	6	548	-18.868%
2026-06-16	2.1500	2.3000	2.1000	2.3000	-2.128%	7	548	-6.522%
2026-06-15	2.3500	2.3500	2.3000	2.3500	-6.000%	3	533	-8.511%
2026-06-12	2.5500	2.5500	2.4000	2.5000	-9.091%	9	533	-14.000%
2026-06-05	2.9500	2.9500	2.7500	2.7500	-16.667%	7	533	-21.818%
2026-06-04	3.5000	3.5000	3.3000	3.3000	+8.553%	14	526	-34.848%
2026-06-03	3.3000	3.3000	3.0400	3.0400	-20.000%	8	522	-29.276%
2026-06-02	3.9000	3.9000	3.8000	3.8000	+1.877%	7	519	-43.421%
2026-06-01	3.7000	3.7300	3.7000	3.7300	+20.323%	17	512	-42.359%
2026-05-29	3.2000	3.2000	3.1000	3.1000	+8.772%	22	511	-30.645%
2026-05-28	2.8500	2.8500	2.8000	2.8500	+7.547%	7	492	-24.561%
2026-05-27	2.6500	2.6500	2.6500	2.6500	0.000%	4	485	-18.868%
2026-05-26	2.5000	2.6500	2.5000	2.6500	-2.574%	44	483	-18.868%
2026-05-22	2.8500	2.8500	2.6000	2.7200	-5.882%	10	443	-20.956%
2026-05-21	2.8900	2.8900	2.8900	2.8900	+13.333%	10	435	-25.606%
2026-05-19	2.5500	2.5500	2.5500	2.5500	-12.069%	7	435	-15.686%
2026-05-18	2.8500	2.9500	2.8500	2.9000	-9.375%	29	425	-25.862%
2026-05-15	3.1000	3.2000	3.0000	3.2000	+3.226%	57	425	-32.813%
2026-05-14	3.1000	3.1000	3.1000	3.1000	-3.125%	10	358	-30.645%
2026-05-13	3.3000	3.3000	3.2000	3.2000	0.000%	4	348	-32.813%
2026-05-12	3.3000	3.3000	3.2000	3.2000	0.000%	3	348	-32.813%
2026-05-11	3.4000	3.4000	3.2000	3.2000	-11.111%	111	348	-32.813%
2026-05-08	3.5000	3.6000	3.5000	3.6000	+5.882%	2	357	-40.278%
2026-05-07	3.4000	3.4000	3.4000	3.4000	-2.857%	3	357	-36.765%
2026-04-20	3.5000	3.5000	3.5000	3.5000	+16.667%	4	358	-38.571%
2026-04-14	3.0000	3.0000	3.0000	3.0000	-6.250%	2	354	-28.333%
2026-04-13	3.2000	3.2000	3.2000	3.2000	+6.667%	1	352	-32.813%
2026-04-10	3.0000	3.0000	3.0000	3.0000	+11.111%	1	351	-28.333%
2026-04-09	2.7000	2.7000	2.7000	2.7000	-12.903%	2	350	-20.370%
2026-04-08	3.1000	3.1000	3.1000	3.1000	-3.125%	2	348	-30.645%
2026-04-07	3.2000	3.2000	3.2000	3.2000	-5.882%	2	346	-32.813%
2026-04-06	3.4000	3.4000	3.4000	3.4000	+3.030%	2	344	-36.765%
2026-03-30	3.3000	3.3000	3.3000	3.3000	-13.158%	1	342	-34.848%
2026-03-20	3.6500	3.8000	3.6000	3.8000	+16.923%	40	341	-43.421%
2026-03-19	3.2500	3.2500	3.2500	3.2500	+6.557%	2	308	-33.846%
2026-03-18	3.0000	3.0500	3.0000	3.0500	+5.536%	13	308	-29.508%
2026-03-13	2.8900	2.8900	2.8900	2.8900	-6.774%	3	295	-25.606%
2026-03-12	3.0000	3.1000	3.0000	3.1000	-3.125%	6	297	-30.645%
2026-03-11	3.6300	3.6300	3.2000	3.2000	0.000%	13	291	-32.813%
2026-03-05	3.2000	3.2000	3.2000	3.2000	-13.514%	3	298	-32.813%
2026-02-19	3.3000	3.7000	3.3000	3.7000	-5.128%	29	295	-41.892%
2026-02-13	3.9000	3.9000	3.9000	3.9000	-9.302%	3	264	-44.872%
2026-02-12	4.6200	4.6200	4.3000	4.3000	-9.664%	2	264	-50.000%
2026-02-10	4.7600	4.7600	4.7600	4.7600	-10.189%	25	263	-54.832%
2026-02-09	5.3000	5.3000	5.3000	5.3000	+12.766%	2	238	-59.434%
2026-02-04	4.8000	4.8000	4.7000	4.7000	-9.615%	5	238	-54.255%
2026-02-02	5.2000	5.2000	5.2000	5.2000	+4.000%	7	234	-58.654%
2026-01-30	5.5000	5.5000	5.0000	5.0000	-3.846%	7	227	-57.000%
2026-01-28	5.2000	5.2000	5.2000	5.2000	0.000%	4	220	-58.654%
2026-01-27	5.2000	5.2000	5.2000	5.2000	+8.333%	3	216	-58.654%
2026-01-20	4.8000	4.8000	4.8000	4.8000	-5.882%	3	213	-55.208%
2026-01-16	5.1000	5.1000	5.1000	5.1000	-22.610%	2	211	-57.843%
2026-01-07	6.5900	6.5900	6.5900	6.5900	+2.171%	2	211	-67.375%
2025-12-10	6.4500	6.4500	6.4500	6.4500	+15.179%	5	209	-66.667%
2025-12-04	5.6000	5.6000	5.6000	5.6000	+60.000%	3	209	-61.607%
2025-10-20	3.4500	3.5000	3.4500	3.5000	-16.667%	2	209	-38.571%
2025-10-03	4.2000	4.2000	4.2000	4.2000	+5.000%	41	209	-48.810%
2025-10-01	4.1000	4.1000	4.0000	4.0000	-4.762%	64	168	-46.250%
2025-09-30	4.2000	4.2000	4.2000	4.2000	+2.439%	34	104	-48.810%
2025-09-26	4.1000	4.1000	4.1000	4.1000	-16.327%	33	70	-47.561%
2025-09-04	4.9000	4.9000	4.9000	4.9000	+13.953%	2	37	-56.122%
2025-08-15	4.3000	4.3000	4.3000	4.3000	-2.273%	2	35	-50.000%
2025-08-13	4.4000	4.4000	4.4000	4.4000	-2.222%	3	34	-51.136%
2025-07-22	4.7100	4.7100	4.3400	4.5000	-16.821%	3	33	-52.222%
2025-07-02	5.4100	5.4100	5.4100	5.4100	-10.133%	1	31	-60.259%
2025-06-23	6.2600	6.2600	6.0200	6.0200	-12.754%	4	33	-64.286%
2025-06-18	6.9000	6.9000	6.9000	6.9000	+11.290%	1	33	-68.841%
2025-06-13	6.2000	6.2000	6.2000	6.2000	-3.427%	2	33	-65.323%
2025-05-27	6.4200	6.4200	6.4200	6.4200	-28.904%	7	33	-66.511%
2025-05-14	9.0300	9.0300	9.0300	9.0300	+21.862%	7	40	-76.190%
2025-05-12	9.8000	9.8000	7.4100	7.4100	+7.391%	2	33	-70.985%
2025-05-02	6.9000	6.9000	6.9000	6.9000	-1.429%	2	33	-68.841%
2025-05-01	7.0000	7.0000	6.9000	7.0000	+15.702%	29	32	-69.286%
2025-04-02	6.0500	6.0500	6.0500	6.0500	-11.160%	3	11	-64.463%
2025-03-21	6.8100	6.8100	6.8100	6.8100	-1.447%	20	10	-68.429%
2024-09-20	6.9100	6.9100	6.9100	6.9100	0.000%	20	10	-68.886%