Dark

SO20270115P90
SO Jan 15 2027 90.00 Put (SO270115P00090000)
option OPRA

EOD

Jul 15, 2026

3.20+6.667%(+0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	3.2000	3.2000	3.2000	3.2000	+6.667%	3	425	0.000%
2026-07-13	3.0000	3.0000	3.0000	3.0000	-9.091%	2	425	+6.667%
2026-07-10	3.2000	3.3000	3.2000	3.3000	+22.222%	12	425	-3.030%
2026-07-07	2.5000	2.7000	2.5000	2.7000	-12.903%	8	430	+18.519%
2026-07-06	2.9000	3.1000	2.9000	3.1000	+8.772%	3	430	+3.226%
2026-07-02	2.8500	2.8500	2.8500	2.8500	-16.667%	2	428	+12.281%
2026-07-01	3.4200	3.4200	3.4200	3.4200	-10.000%	5	428	-6.433%
2026-06-18	3.8000	3.8000	3.8000	3.8000	-9.524%	1	423	-15.789%
2026-06-17	3.9000	4.2000	3.9000	4.2000	+20.000%	2	423	-23.810%
2026-06-16	3.4000	3.5000	3.4000	3.5000	-16.468%	4	423	-8.571%
2026-06-11	4.1900	4.1900	4.1900	4.1900	0.000%	3	419	-23.628%
2026-06-10	4.1900	4.1900	4.1900	4.1900	-19.423%	1	416	-23.628%
2026-06-04	5.2000	5.2000	5.2000	5.2000	+8.333%	4	416	-38.462%
2026-06-03	4.8000	4.8000	4.8000	4.8000	-15.937%	2	412	-33.333%
2026-06-01	5.7900	5.7900	5.6400	5.7100	+26.889%	41	409	-43.958%
2026-05-28	4.3000	4.5000	4.3000	4.5000	+12.500%	37	408	-28.889%
2026-05-26	4.0000	4.0000	4.0000	4.0000	+2.564%	53	387	-20.000%
2026-05-19	3.9000	3.9000	3.9000	3.9000	-11.364%	6	386	-17.949%
2026-05-18	4.4000	4.4000	4.4000	4.4000	-8.333%	1	386	-27.273%
2026-05-15	4.6000	4.9000	4.6000	4.8000	-6.977%	50	386	-33.333%
2026-05-07	5.1900	5.1900	5.0000	5.1600	-0.769%	21	356	-37.984%
2026-04-23	5.2000	5.2000	5.2000	5.2000	+4.000%	7	356	-38.462%
2026-04-22	5.0000	5.0000	5.0000	5.0000	+9.890%	1	356	-36.000%
2026-04-20	4.5500	4.5500	4.5500	4.5500	-1.087%	1	355	-29.670%
2026-04-17	4.6000	4.6000	4.6000	4.6000	+4.545%	2	354	-30.435%
2026-04-14	4.4000	4.4000	4.4000	4.4000	-2.222%	2	352	-27.273%
2026-04-13	4.5000	4.5000	4.5000	4.5000	+7.143%	1	350	-28.889%
2026-04-10	4.2000	4.2000	4.2000	4.2000	+7.692%	1	350	-23.810%
2026-04-09	3.9000	3.9000	3.9000	3.9000	-9.302%	2	350	-17.949%
2026-04-08	4.3000	4.3000	4.3000	4.3000	0.000%	2	348	-25.581%
2026-04-07	4.3000	4.3000	4.3000	4.3000	-6.522%	1	346	-25.581%
2026-04-06	4.6000	4.6000	4.6000	4.6000	+6.977%	2	346	-30.435%
2026-04-02	4.3000	4.3000	4.3000	4.3000	-4.444%	2	344	-25.581%
2026-03-30	4.5000	4.5000	4.5000	4.5000	-6.250%	1	344	-28.889%
2026-03-25	5.1000	5.1000	4.8000	4.8000	0.000%	18	344	-33.333%
2026-03-24	4.8000	4.8000	4.8000	4.8000	-3.030%	1	344	-33.333%
2026-03-23	5.4500	5.4500	4.9500	4.9500	-4.440%	18	343	-35.354%
2026-03-20	4.9000	5.2000	4.9000	5.1800	+17.727%	20	343	-38.224%
2026-03-18	4.3000	4.4000	4.3000	4.4000	-4.348%	226	331	-27.273%
2026-03-11	4.6000	4.6000	4.6000	4.6000	+2.222%	1	131	-30.435%
2026-03-05	4.5000	4.5000	4.5000	4.5000	+13.924%	2	130	-28.889%
2026-03-04	4.5400	4.5400	3.9500	3.9500	-12.027%	42	130	-18.987%
2026-02-27	4.5900	4.5900	4.4900	4.4900	-4.468%	30	138	-28.731%
2026-02-24	4.7000	4.7000	4.7000	4.7000	-4.082%	1	167	-31.915%
2026-02-23	4.9000	4.9000	4.9000	4.9000	+4.255%	2	166	-34.694%
2026-02-19	4.7000	5.2000	4.7000	4.7000	-22.185%	27	164	-31.915%
2026-02-18	6.0400	6.0400	6.0400	6.0400	+7.282%	1	141	-47.020%
2026-02-17	5.6300	5.6300	5.6300	5.6300	+10.392%	1	140	-43.162%
2026-02-13	5.5900	5.6400	5.1000	5.1000	-20.684%	31	120	-37.255%
2026-02-12	6.4300	6.4300	6.4300	6.4300	+0.942%	1	120	-50.233%
2026-02-10	6.5000	6.5700	6.3700	6.3700	-15.180%	62	119	-49.765%
2026-02-09	7.5100	7.5100	7.5100	7.5100	+15.538%	1	102	-57.390%
2026-02-04	6.9000	6.9000	6.5000	6.5000	-10.959%	5	101	-50.769%
2026-02-02	7.3000	7.3000	7.3000	7.3000	0.000%	7	102	-56.164%
2026-01-30	7.3000	7.3000	7.3000	7.3000	+5.797%	2	95	-56.164%
2026-01-29	6.9000	6.9000	6.9000	6.9000	-5.479%	16	93	-53.623%
2026-01-28	7.3000	7.3000	7.3000	7.3000	-3.947%	3	77	-56.164%
2026-01-26	7.6000	7.6000	7.6000	7.6000	+5.556%	13	74	-57.895%
2026-01-20	7.2000	7.2000	7.2000	7.2000	-18.182%	3	87	-55.556%
2026-01-13	8.8000	8.8000	8.8000	8.8000	+3.529%	2	84	-63.636%
2026-01-12	8.4000	8.5000	8.4000	8.5000	+6.250%	39	84	-62.353%
2026-01-09	8.0000	8.0000	8.0000	8.0000	-9.707%	5	122	-60.000%
2026-01-07	8.8600	8.8600	8.8600	8.8600	+13.590%	2	127	-63.883%
2026-01-02	7.8000	7.8000	7.7000	7.8000	+13.043%	57	125	-58.974%
2025-11-19	6.9000	6.9000	6.9000	6.9000	+3.759%	3	173	-53.623%
2025-11-18	6.6500	6.6500	6.6500	6.6500	-5.000%	2	174	-51.880%
2025-11-06	6.9000	7.0000	6.9000	7.0000	+4.478%	71	176	-54.286%
2025-11-05	6.7000	6.8000	6.7000	6.7000	+11.667%	41	105	-52.239%
2025-10-28	6.0000	6.0000	6.0000	6.0000	+8.108%	1	64	-46.667%
2025-10-13	5.5500	5.5500	5.5500	5.5500	+2.022%	1	63	-42.342%
2025-09-25	5.4400	5.4400	5.4400	5.4400	-14.060%	3	62	-41.176%
2025-09-17	6.3300	6.3300	6.3300	6.3300	+0.476%	32	63	-49.447%
2025-09-10	6.3000	6.3000	6.3000	6.3000	-7.353%	5	62	-49.206%
2025-09-09	6.8000	6.8000	6.8000	6.8000	+3.030%	3	59	-52.941%
2025-09-05	6.6000	6.6000	6.6000	6.6000	+12.821%	1	56	-51.515%
2025-08-15	5.8500	5.8500	5.8500	5.8500	+0.862%	3	55	-45.299%
2025-08-13	5.8000	5.8000	5.8000	5.8000	+11.538%	3	52	-44.828%
2025-07-30	5.2000	5.2000	5.2000	5.2000	-11.414%	2	49	-38.462%
2025-07-21	5.8700	5.8700	5.8700	5.8700	-5.323%	3	47	-45.486%
2025-07-18	6.0000	6.2000	6.0000	6.2000	-2.362%	4	50	-48.387%
2025-07-17	6.3500	6.3500	6.3500	6.3500	-6.618%	3	46	-49.606%
2025-07-11	6.8000	6.8000	6.8000	6.8000	-10.526%	5	46	-52.941%
2025-06-24	7.6000	7.6000	7.6000	7.6000	-5.000%	2	41	-57.895%
2025-06-13	8.0000	8.0000	8.0000	8.0000	-13.043%	4	39	-60.000%
2025-06-06	9.2000	9.2000	9.2000	9.2000	+12.058%	2	37	-65.217%
2025-05-27	8.2100	8.2100	8.2100	8.2100	-5.632%	4	36	-61.023%
2025-05-19	8.7000	8.7000	8.7000	8.7000	-22.391%	1	36	-63.218%
2025-05-14	11.2300	11.2300	11.2100	11.2100	+20.538%	8	36	-71.454%
2025-05-12	9.3000	9.3000	9.3000	9.3000	+13.139%	1	43	-65.591%
2025-05-07	8.1200	8.2200	8.1200	8.2200	-6.485%	3	42	-61.071%
2025-05-05	8.7900	8.7900	8.7900	8.7900	-0.114%	3	45	-63.595%
2025-05-01	8.8000	8.8000	8.8000	8.8000	-2.439%	15	42	-63.636%
2025-04-23	9.0200	9.0200	9.0200	9.0200	+6.118%	4	35	-64.523%
2025-04-22	8.5000	8.5000	8.5000	8.5000	-12.099%	1	31	-62.353%
2025-04-21	9.6700	9.6700	9.6700	9.6700	-11.366%	4	31	-66.908%
2025-04-07	10.9100	10.9100	10.9100	10.9100	+4.904%	4	29	-70.669%
2025-02-24	10.4000	10.4000	10.4000	10.4000	-2.804%	1	27	-69.231%
2025-01-29	10.7000	10.7000	10.7000	10.7000	+4.902%	10	26	-70.093%
2024-12-06	10.2000	10.2000	10.1500	10.2000	+32.468%	6	19	-68.627%
2024-11-22	8.2000	8.2000	7.7000	7.7000	-9.942%	8	19	-58.442%
2024-11-19	8.6500	9.9000	7.6000	8.5500	-5.941%	11	19	-62.573%
2024-11-15	9.0900	9.0900	9.0900	9.0900	-3.298%	2	14	-64.796%
2024-11-13	9.3500	9.4000	8.7000	9.4000	+16.049%	6	13	-65.957%
2024-11-08	8.1000	8.1000	8.1000	8.1000	-12.432%	2	9	-60.494%
2024-11-01	9.2500	9.2500	9.2500	9.2500	+29.734%	4	8	-65.405%
2024-10-25	7.1300	7.1300	7.1300	7.1300	-8.590%	4	6	-55.119%
2024-10-02	7.8000	7.8000	7.8000	7.8000	-3.704%	1	4	-58.974%
2024-09-24	8.1000	8.1000	8.1000	8.1000	0.000%	3	3	-60.494%