Dark

T20270115P23
T Jan 15 2027 23.00 Put (T270115P00023000)
option OPRA

EOD

Sep 17, 2026

0.5600+3.704%(+0.0200)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6200	0.6300	0.5600	0.5600	+3.704%	152	1,822	0.000%
2026-09-16	0.4200	0.5400	0.4200	0.5400	+38.462%	71	1,779	+3.704%
2026-09-15	0.4000	0.4200	0.3800	0.3900	-15.217%	171	1,757	+43.590%
2026-09-14	0.4700	0.4700	0.4600	0.4600	-11.538%	11	1,767	+21.739%
2026-09-11	0.6000	0.6000	0.5200	0.5200	-21.212%	10	1,763	+7.692%
2026-09-10	0.6600	0.6700	0.6600	0.6600	-8.333%	66	1,762	-15.152%
2026-09-09	0.7500	0.7500	0.7200	0.7200	+9.091%	16	1,789	-22.222%
2026-09-08	0.6600	0.6600	0.4200	0.6600	+10.000%	15	1,802	-15.152%
2026-09-04	0.5300	0.6000	0.5300	0.6000	+17.647%	14	1,807	-6.667%
2026-09-03	0.5700	0.5700	0.5100	0.5100	+2.000%	10	1,807	+9.804%
2026-09-02	0.5000	0.5000	0.4700	0.5000	-5.660%	165	1,803	+12.000%
2026-09-01	0.5500	0.5500	0.5300	0.5300	-5.357%	3	1,821	+5.660%
2026-08-31	0.6100	0.6100	0.5400	0.5600	+1.818%	7	1,820	0.000%
2026-08-28	0.6500	0.6500	0.5500	0.5500	-19.118%	338	1,825	+1.818%
2026-08-27	0.7100	0.7100	0.6800	0.6800	+13.333%	108	2,043	-17.647%
2026-08-26	0.6000	0.6600	0.5900	0.6000	-7.692%	222	2,051	-6.667%
2026-08-25	0.6500	0.6500	0.6500	0.6500	+1.563%	8	1,866	-13.846%
2026-08-24	0.7000	0.7000	0.6400	0.6400	-18.987%	114	1,866	-12.500%
2026-08-21	0.8000	0.8000	0.7500	0.7900	-9.195%	182	1,896	-29.114%
2026-08-19	0.7900	0.8700	0.7800	0.8700	+4.819%	260	1,890	-35.632%
2026-08-18	0.8300	0.8400	0.8300	0.8300	-11.702%	52	1,911	-32.530%
2026-08-17	0.8900	0.9400	0.8600	0.9400	0.000%	151	1,962	-40.426%
2026-08-14	1.0000	1.0000	0.9300	0.9400	-12.150%	41	1,922	-40.426%
2026-08-13	1.0900	1.0900	1.0700	1.0700	-6.957%	51	1,915	-47.664%
2026-08-12	1.1300	1.1500	1.1300	1.1500	-2.542%	6	1,865	-51.304%
2026-08-11	1.2100	1.2200	1.1700	1.1800	-7.087%	17	1,862	-52.542%
2026-08-10	1.4200	1.4200	1.2700	1.2700	-7.299%	62	1,848	-55.906%
2026-08-07	1.4200	1.4200	1.3600	1.3700	-5.517%	27	1,886	-59.124%
2026-08-06	1.5900	1.5900	1.4400	1.4500	-20.330%	21	1,878	-61.379%
2026-08-05	1.7500	1.8800	1.7500	1.8200	+14.465%	53	1,878	-69.231%
2026-08-04	1.7000	1.7000	1.5900	1.5900	+1.923%	76	1,873	-64.780%
2026-08-03	1.5600	1.5600	1.5600	1.5600	-8.772%	21	1,872	-64.103%
2026-07-31	1.6100	1.7100	1.6100	1.7100	-1.156%	258	1,851	-67.251%
2026-07-30	1.6600	1.7300	1.6500	1.7300	+22.695%	340	1,596	-67.630%
2026-07-29	1.2200	1.4100	1.1100	1.4100	+20.513%	12	1,613	-60.284%
2026-07-27	1.2800	1.2900	1.1700	1.1700	-13.333%	441	1,612	-52.137%
2026-07-24	1.4800	1.5000	1.3400	1.3500	-24.157%	633	1,413	-58.519%
2026-07-23	1.8400	1.8400	1.7800	1.7800	-2.732%	79	1,159	-68.539%
2026-07-22	1.8300	1.8300	1.8300	1.8300	-21.795%	5	1,231	-69.399%
2026-07-21	2.3400	2.3400	2.3400	2.3400	-3.306%	3	1,226	-76.068%
2026-07-20	2.4700	2.4700	2.4200	2.4200	-3.586%	16	1,226	-76.860%
2026-07-17	2.1900	2.5600	2.1900	2.5100	+3.719%	279	1,214	-77.689%
2026-07-16	2.3900	2.4200	2.3100	2.4200	-9.023%	144	1,473	-76.860%
2026-07-15	2.6600	2.6600	2.6600	2.6600	-7.958%	11	1,581	-78.947%
2026-07-14	2.8000	2.9100	2.8000	2.8900	+5.474%	12	1,592	-80.623%
2026-07-13	2.7600	2.7600	2.7400	2.7400	-8.054%	7	1,600	-79.562%
2026-07-10	2.9900	3.0500	2.9800	2.9800	-11.045%	7	1,603	-81.208%
2026-07-09	3.3500	3.3500	3.3500	3.3500	+4.037%	3	1,602	-83.284%
2026-07-07	3.2400	3.2400	3.2200	3.2200	-15.927%	7	1,599	-82.609%
2026-07-02	3.8200	3.8300	3.8200	3.8300	+14.328%	41	1,591	-85.379%
2026-07-01	3.3500	3.3500	3.3500	3.3500	+7.717%	101	1,591	-83.284%
2026-06-30	3.1100	3.1100	3.1100	3.1100	+8.362%	1	1,491	-81.994%
2026-06-29	2.5000	2.8700	2.5000	2.8700	+31.651%	3	1,491	-80.488%
2026-06-26	2.2200	2.2200	2.1600	2.1800	+9.548%	8	1,489	-74.312%
2026-06-25	2.2300	2.2300	1.9900	1.9900	-11.947%	21	1,484	-71.859%
2026-06-24	2.2500	2.2700	2.2100	2.2600	+11.330%	93	1,475	-75.221%
2026-06-23	2.1700	2.1800	2.0300	2.0300	-14.346%	9	1,456	-72.414%
2026-06-22	2.3400	2.3700	2.2300	2.3700	+10.748%	14	1,457	-76.371%
2026-06-18	2.2600	2.2600	2.1400	2.1400	-6.140%	2	1,430	-73.832%
2026-06-17	2.1000	2.3700	2.1000	2.2800	+11.765%	33	1,430	-75.439%
2026-06-16	1.8900	2.0400	1.8900	2.0400	+10.870%	22	1,430	-72.549%
2026-06-15	1.7800	1.8600	1.7800	1.8400	+1.099%	32	1,411	-69.565%
2026-06-12	1.8400	1.8400	1.8200	1.8200	-9.000%	4	1,411	-69.231%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-11.111%	1	1,411	-72.000%
2026-06-10	2.2500	2.2500	2.2500	2.2500	-1.316%	1	1,410	-75.111%
2026-06-09	2.2500	2.2800	2.2500	2.2800	-2.979%	26	1,409	-75.439%
2026-06-08	2.4200	2.4200	2.3000	2.3500	+6.335%	28	1,391	-76.170%
2026-06-05	2.4100	2.4100	2.2100	2.2100	-8.299%	125	1,372	-74.661%
2026-06-04	1.8000	2.4100	1.8000	2.4100	+28.191%	77	1,311	-76.763%
2026-06-03	1.6500	1.8800	1.6500	1.8800	+34.286%	256	1,254	-70.213%
2026-06-02	1.5000	1.5000	1.3800	1.4000	-1.408%	56	1,096	-60.000%
2026-06-01	1.3200	1.4200	1.3000	1.4200	+2.899%	60	1,041	-60.563%
2026-05-29	1.3700	1.3900	1.3500	1.3800	+2.222%	51	981	-59.420%
2026-05-28	1.3000	1.3500	1.2900	1.3500	+4.651%	54	930	-58.519%
2026-05-27	1.2500	1.2900	1.2400	1.2900	+2.381%	6	876	-56.589%
2026-05-26	1.2800	1.3000	1.2600	1.2600	+7.692%	8	870	-55.556%
2026-05-22	1.1700	1.1700	1.1500	1.1700	+0.862%	42	866	-52.137%
2026-05-21	1.2000	1.2000	1.1500	1.1600	-10.769%	98	824	-51.724%
2026-05-20	1.3300	1.3300	1.3000	1.3000	-3.704%	44	824	-56.923%
2026-05-19	1.3300	1.3600	1.3000	1.3500	-7.534%	28	686	-58.519%
2026-05-18	1.5000	1.5000	1.4200	1.4600	+2.098%	100	686	-61.644%
2026-05-15	1.3200	1.4300	1.3100	1.4300	+5.147%	93	686	-60.839%
2026-05-14	1.3400	1.3700	1.3400	1.3600	0.000%	483	483	-58.824%