Dark

SU20270115P25
SU Jan 15 2027 25.00 Put (SU270115P00025000)
option OPRA

EOD

Aug 5, 2026

0.0500-50.000%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0500	0.0500	0.0500	0.0500	-50.000%	2	76	0.000%
2026-04-17	0.1000	0.1000	0.1000	0.1000	-60.000%	1	78	-50.000%
2026-02-11	0.2500	0.2500	0.2500	0.2500	-37.500%	15	79	-80.000%
2025-12-30	0.4000	0.4000	0.4000	0.4000	-11.111%	1	90	-87.500%
2025-12-16	0.4500	0.4500	0.4500	0.4500	+12.500%	10	91	-88.889%
2025-11-28	0.4000	0.4000	0.4000	0.4000	-42.857%	10	91	-87.500%
2025-10-14	0.7000	0.7000	0.7000	0.7000	+27.273%	15	101	-92.857%
2025-10-09	0.5800	0.5900	0.5000	0.5500	-1.786%	14	101	-90.909%
2025-10-08	0.5600	0.5600	0.5600	0.5600	+12.000%	1	110	-91.071%
2025-10-02	0.5600	0.5600	0.5000	0.5000	0.000%	2	109	-90.000%
2025-10-01	0.5000	0.5000	0.5000	0.5000	+6.383%	5	109	-90.000%
2025-09-22	0.5300	0.5300	0.4700	0.4700	+20.513%	2	104	-89.362%
2025-09-17	0.4700	0.4700	0.3900	0.3900	0.000%	2	104	-87.179%
2025-09-16	0.4800	0.4800	0.3900	0.3900	-4.878%	4	104	-87.179%
2025-09-15	0.5100	0.5100	0.4100	0.4100	-2.381%	2	103	-87.805%
2025-09-12	0.5200	0.5200	0.4200	0.4200	+7.692%	2	103	-88.095%
2025-09-10	0.4800	0.4800	0.3900	0.3900	-7.143%	2	102	-87.179%
2025-09-09	0.4900	0.4900	0.4200	0.4200	-6.667%	2	102	-88.095%
2025-09-08	0.5100	0.5100	0.4500	0.4500	-6.250%	2	103	-88.889%
2025-09-05	0.5000	0.5800	0.4800	0.4800	+6.667%	7	103	-89.583%
2025-09-04	0.5100	0.5100	0.4500	0.4500	+4.651%	2	97	-88.889%
2025-09-03	0.4900	0.4900	0.4300	0.4300	+13.158%	2	96	-88.372%
2025-09-02	0.4800	0.4800	0.3800	0.3800	+2.703%	4	95	-86.842%
2025-08-28	0.4200	0.4200	0.3700	0.3700	-17.778%	2	95	-86.486%
2025-08-27	0.4500	0.4500	0.4500	0.4500	+4.651%	5	96	-88.889%
2025-08-26	0.4800	0.4800	0.4300	0.4300	+7.500%	2	90	-88.372%
2025-08-25	0.4700	0.4700	0.4000	0.4000	-11.111%	2	90	-87.500%
2025-08-22	0.5000	0.5000	0.4100	0.4500	-10.000%	7	89	-88.889%
2025-08-21	0.5000	0.5000	0.5000	0.5000	-13.793%	5	84	-90.000%
2025-08-19	0.6500	0.6500	0.5800	0.5800	+11.538%	2	79	-91.379%
2025-08-18	0.6700	0.6700	0.5200	0.5200	-1.887%	4	79	-90.385%
2025-08-15	0.6300	0.6300	0.5300	0.5300	-5.357%	2	78	-90.566%
2025-08-14	0.6500	0.6500	0.5600	0.5600	+3.704%	2	77	-91.071%
2025-08-13	0.6500	0.6500	0.5400	0.5400	-1.818%	2	76	-90.741%
2025-08-12	0.6300	0.6300	0.5500	0.5500	+3.774%	2	76	-90.909%
2025-08-11	0.6800	0.6800	0.5300	0.5300	-8.621%	2	75	-90.566%
2025-08-08	0.6700	0.6700	0.5800	0.5800	-3.333%	2	75	-91.379%
2025-08-07	0.6700	0.6700	0.6000	0.6000	-3.226%	2	75	-91.667%
2025-08-05	0.7000	0.7000	0.6200	0.6200	-7.463%	2	74	-91.935%
2025-08-04	0.7400	0.7400	0.6700	0.6700	-4.286%	2	74	-92.537%
2025-08-01	0.6500	0.7900	0.6500	0.7000	+34.615%	4	73	-92.857%
2025-07-30	0.6400	0.6400	0.5200	0.5200	-8.772%	2	70	-90.385%
2025-07-29	0.6200	0.6200	0.5200	0.5700	+7.547%	3	69	-91.228%
2025-07-28	0.6500	0.6500	0.5300	0.5300	-11.667%	2	69	-90.566%
2025-07-25	0.6700	0.6700	0.6000	0.6000	+7.143%	2	69	-91.667%
2025-07-23	0.6700	0.6700	0.5600	0.5600	-6.667%	2	70	-91.071%
2025-07-22	0.6800	0.6800	0.6000	0.6000	+1.695%	2	69	-91.667%
2025-07-21	0.6900	0.6900	0.5900	0.5900	-6.349%	2	68	-91.525%
2025-07-18	0.7400	0.7400	0.6300	0.6300	+1.613%	2	67	-92.063%
2025-07-17	0.6800	0.6800	0.6200	0.6200	+3.333%	2	66	-91.935%
2025-07-16	0.7600	0.7600	0.6000	0.6000	+1.695%	4	65	-91.667%
2025-07-14	0.5200	0.6400	0.5200	0.5900	-11.940%	3	65	-91.525%
2025-07-08	0.7200	0.7500	0.6700	0.6700	-17.284%	4	63	-92.537%
2025-07-01	0.9000	0.9000	0.8100	0.8100	-5.814%	2	60	-93.827%
2025-06-27	0.9800	0.9800	0.8600	0.8600	+4.878%	2	60	-94.186%
2025-06-25	0.8900	0.8900	0.8200	0.8200	-4.651%	2	60	-93.902%
2025-06-24	0.8900	0.8900	0.8600	0.8600	-1.149%	2	60	-94.186%
2025-06-23	0.9400	0.9400	0.8700	0.8700	+8.750%	2	59	-94.253%
2025-06-18	0.8300	0.8300	0.8000	0.8000	0.000%	2	58	-93.750%
2025-06-17	0.8000	0.8000	0.8000	0.8000	-6.977%	5	58	-93.750%
2025-06-12	0.9500	0.9500	0.8600	0.8600	-9.474%	2	63	-94.186%
2025-06-10	1.0000	1.0100	0.9100	0.9500	-5.941%	4	63	-94.737%
2025-06-09	1.1200	1.1200	1.0100	1.0100	-4.717%	2	62	-95.050%
2025-06-05	1.1200	1.1200	1.0600	1.0600	-7.018%	2	62	-95.283%
2025-06-04	1.1900	1.1900	1.1400	1.1400	+1.786%	2	62	-95.614%
2025-06-03	1.1700	1.1700	1.1100	1.1200	-2.609%	3	61	-95.536%
2025-06-02	1.2400	1.2400	1.1500	1.1500	-5.738%	2	61	-95.652%
2025-05-29	1.3400	1.3400	1.2200	1.2200	-7.576%	2	61	-95.902%
2025-05-22	1.4400	1.4400	1.3200	1.3200	-5.036%	2	61	-96.212%
2025-05-16	1.4400	1.4400	1.3900	1.3900	+3.731%	4	61	-96.403%
2025-05-15	1.4400	1.4400	1.3400	1.3400	+6.349%	2	61	-96.269%
2025-05-14	1.3700	1.3700	1.2600	1.2600	-10.638%	2	61	-96.032%
2025-05-12	1.5200	1.5300	1.4100	1.4100	-18.497%	4	61	-96.454%
2025-05-08	1.8400	1.8400	1.7300	1.7300	-2.260%	2	61	-97.110%
2025-05-07	1.8000	1.8800	1.7700	1.7700	+11.321%	3	61	-97.175%
2025-05-05	1.6900	1.6900	1.5900	1.5900	+3.247%	2	60	-96.855%
2025-05-01	1.6400	1.6400	1.5400	1.5400	-1.911%	2	60	-96.753%
2025-04-30	1.6800	1.6800	1.5700	1.5700	+1.290%	2	60	-96.815%
2025-04-28	1.6400	1.6400	1.5500	1.5500	-5.488%	2	60	-96.774%
2025-04-25	1.7200	1.7200	1.6400	1.6400	-6.818%	4	60	-96.951%
2025-04-17	1.8700	1.8700	1.7600	1.7600	-14.563%	2	60	-97.159%
2025-04-15	2.0600	2.0600	2.0600	2.0600	+3.000%	1	60	-97.573%
2025-04-14	2.1800	2.1800	2.0000	2.0000	-15.612%	2	60	-97.500%
2025-04-11	2.5200	2.5200	2.3700	2.3700	+2.155%	8	60	-97.890%
2025-04-10	2.3800	2.3800	2.2800	2.3200	+25.405%	3	60	-97.845%
2025-04-09	2.8600	2.8600	1.8500	1.8500	-22.917%	14	60	-97.297%
2025-04-08	2.2400	2.4000	2.0700	2.4000	+1.695%	14	49	-97.917%
2025-04-07	2.4600	2.4600	2.3600	2.3600	+18.000%	2	38	-97.881%
2025-04-04	1.9300	2.0000	1.7600	2.0000	+108.333%	14	38	-97.500%
2025-03-28	1.0400	1.0400	0.9600	0.9600	+5.495%	4	33	-94.792%
2025-03-27	0.9900	0.9900	0.9100	0.9100	-2.151%	2	33	-94.505%
2025-03-26	1.0300	1.0300	0.9300	0.9300	-38.000%	2	33	-94.624%
2025-03-06	1.5000	1.5000	1.5000	1.5000	+42.857%	2	31	-96.667%
2025-02-03	1.0500	1.0500	1.0500	1.0500	-25.000%	30	31	-95.238%
2024-12-16	1.4000	1.4000	1.4000	1.4000	0.000%	1	1	-96.429%