Dark

T20270115P30
T Jan 15 2027 30.00 Put (T270115P00030000)
option OPRA

EOD

Sep 16, 2026

3.90-2.500%(-0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	3.9000	3.9000	3.9000	3.9000	-2.500%	3	2,302	0.000%
2026-09-15	4.0000	4.0000	4.0000	4.0000	-4.762%	3	2,304	-2.500%
2026-09-14	4.2000	4.2000	4.2000	4.2000	-4.545%	6	2,307	-7.143%
2026-09-03	4.4000	4.4000	4.4000	4.4000	+2.804%	1	2,312	-11.364%
2026-09-02	4.2800	4.2800	4.2800	4.2800	-1.155%	5	2,313	-8.879%
2026-09-01	4.3300	4.3300	4.3300	4.3300	-8.263%	20	2,313	-9.931%
2026-08-25	4.7400	4.7400	4.7200	4.7200	-0.211%	18	2,333	-17.373%
2026-08-24	4.9000	4.9000	4.7300	4.7300	-5.589%	5	2,327	-17.548%
2026-08-21	5.1800	5.1800	5.0100	5.0100	-4.023%	6	2,332	-22.156%
2026-08-20	5.3000	5.3000	5.2200	5.2200	-0.571%	3	2,335	-25.287%
2026-08-18	5.2500	5.2500	5.2500	5.2500	-2.778%	6	2,337	-25.714%
2026-08-17	5.3200	5.4000	5.3200	5.4000	-19.403%	2	2,331	-27.778%
2026-08-10	6.7000	6.7000	6.7000	6.7000	-1.180%	30	2,332	-41.791%
2026-08-06	6.7800	6.7800	6.7800	6.7800	-3.143%	5	2,362	-42.478%
2026-07-31	7.0000	7.0000	7.0000	7.0000	+22.164%	20	2,362	-44.286%
2026-07-28	5.7300	5.7300	5.7300	5.7300	-2.218%	29	2,382	-31.937%
2026-07-27	5.8700	5.9000	5.8600	5.8600	-18.042%	3	2,353	-33.447%
2026-07-22	7.2500	7.2500	7.1500	7.1500	-10.513%	2	2,351	-45.455%
2026-07-21	7.9900	7.9900	7.9900	7.9900	-4.540%	4	2,352	-51.189%
2026-07-20	8.3700	8.3700	8.3700	8.3700	+6.084%	2	2,353	-53.405%
2026-07-17	7.8900	7.8900	7.8900	7.8900	-8.256%	1	2,355	-50.570%
2026-07-15	8.6000	8.6000	8.6000	8.6000	+0.467%	1	2,355	-54.651%
2026-07-13	8.5600	8.5600	8.5600	8.5600	-4.889%	10	2,355	-54.439%
2026-07-10	9.0000	9.0000	9.0000	9.0000	-6.929%	25	2,350	-56.667%
2026-07-06	9.6700	9.6700	9.6700	9.6700	-2.026%	1	2,375	-59.669%
2026-07-02	9.9500	9.9500	9.8700	9.8700	+3.351%	11	2,366	-60.486%
2026-06-30	9.5500	9.5500	9.5500	9.5500	+10.918%	6	2,366	-59.162%
2026-06-29	9.0000	9.0000	8.6100	8.6100	+6.296%	23	2,366	-54.704%
2026-06-22	8.1000	8.1000	8.1000	8.1000	+13.287%	6	2,343	-51.852%
2026-06-16	7.1500	7.1500	7.1500	7.1500	-4.667%	6	2,345	-45.455%
2026-06-09	7.5000	7.5000	7.5000	7.5000	-4.701%	7	2,345	-48.000%
2026-06-08	7.8700	7.8700	7.8700	7.8700	+2.208%	1	2,349	-50.445%
2026-06-05	7.7000	7.7000	7.7000	7.7000	-1.911%	1	2,349	-49.351%
2026-06-04	7.7600	7.9000	7.5000	7.8500	+13.768%	6	2,350	-50.318%
2026-06-03	6.5500	6.9100	6.4400	6.9000	+24.324%	46	2,351	-43.478%
2026-05-20	5.5500	5.5500	5.5500	5.5500	-11.905%	1	2,360	-29.730%
2026-05-18	6.3000	6.3000	6.3000	6.3000	+10.140%	2	2,360	-38.095%
2026-05-15	5.7200	5.7200	5.7200	5.7200	+6.916%	3	2,360	-31.818%
2026-05-08	5.3500	5.3500	5.3500	5.3500	+0.375%	10	2,364	-27.103%
2026-05-07	5.1300	5.3300	5.1300	5.3300	+12.211%	6	2,374	-26.829%
2026-05-05	4.7500	4.7500	4.7500	4.7500	0.000%	8	2,374	-17.895%
2026-04-27	4.7500	4.7500	4.7500	4.7500	+5.791%	2	2,378	-17.895%
2026-04-17	4.4900	4.4900	4.4900	4.4900	-2.391%	20	2,380	-13.140%
2026-04-16	4.6000	4.6000	4.6000	4.6000	-9.091%	3	2,380	-15.217%
2026-04-15	5.0600	5.0600	5.0600	5.0600	+3.265%	2	2,383	-22.925%
2026-04-13	4.6000	4.9000	4.6000	4.9000	+15.294%	15	2,381	-20.408%
2026-04-08	4.2500	4.2500	4.2500	4.2500	+18.056%	1	2,381	-8.235%
2026-04-07	3.6000	3.6000	3.6000	3.6000	0.000%	8	2,381	+8.333%
2026-04-01	3.6000	3.6000	3.6000	3.6000	+4.348%	31	2,373	+8.333%
2026-03-31	3.4500	3.4500	3.4500	3.4500	+6.154%	188	2,345	+13.043%
2026-03-26	3.2500	3.2500	3.2500	3.2500	+3.175%	245	2,240	+20.000%
2026-03-25	3.1500	3.1500	3.1500	3.1500	+3.279%	100	1,997	+23.810%
2026-03-24	3.1100	3.2500	3.0500	3.0500	-10.294%	8	1,897	+27.869%
2026-03-23	3.4000	3.4000	3.4000	3.4000	-5.556%	1	1,893	+14.706%
2026-03-20	3.5000	3.6000	3.5000	3.6000	-15.094%	73	1,892	+8.333%
2026-03-19	4.2000	4.2400	4.2000	4.2400	+10.130%	2	1,840	-8.019%
2026-03-17	3.8500	3.8500	3.8500	3.8500	+11.272%	15	1,839	+1.299%
2026-03-06	3.4600	3.4600	3.4600	3.4600	+4.848%	1	1,839	+12.717%
2026-03-05	3.2700	3.3000	3.2700	3.3000	-15.385%	19	1,840	+18.182%
2026-02-26	3.9000	3.9000	3.9000	3.9000	+11.429%	1	1,829	0.000%
2026-02-24	3.5000	3.5000	3.5000	3.5000	+3.550%	10	1,830	+11.429%
2026-02-23	3.3000	3.3800	3.3000	3.3800	-9.867%	153	1,840	+15.385%
2026-02-20	3.8500	3.8500	3.7300	3.7500	+4.167%	33	1,790	+4.000%
2026-02-19	3.6000	3.6000	3.6000	3.6000	+0.279%	1	1,789	+8.333%
2026-02-18	3.5600	3.5900	3.5600	3.5900	+10.123%	15	1,789	+8.635%
2026-02-17	3.2500	3.2600	3.2500	3.2600	+0.308%	16	1,789	+19.632%
2026-02-12	3.3000	3.3000	3.0500	3.2500	-5.797%	431	1,788	+20.000%
2026-02-11	4.0000	4.0000	3.4500	3.4500	-11.538%	113	1,504	+13.043%
2026-02-10	3.9000	3.9000	3.9000	3.9000	-26.276%	8	1,494	0.000%
2026-01-30	5.3600	5.3600	5.2900	5.2900	-25.177%	3	1,492	-26.276%
2026-01-27	7.0700	7.0700	7.0700	7.0700	+2.464%	4	1,492	-44.837%
2026-01-26	6.9000	6.9000	6.9000	6.9000	-0.719%	1	1,488	-43.478%
2026-01-20	6.9500	6.9500	6.9500	6.9500	+0.725%	30	1,488	-43.885%
2026-01-16	6.9000	6.9000	6.9000	6.9000	+2.071%	3	1,461	-43.478%
2026-01-15	6.7600	6.7600	6.7600	6.7600	+0.148%	5	1,461	-42.308%
2026-01-14	6.5000	6.7500	6.5000	6.7500	+3.846%	82	1,461	-42.222%
2026-01-12	6.7500	6.7500	6.5000	6.5000	+4.839%	6	1,380	-40.000%
2025-12-26	6.1000	6.2000	6.1000	6.2000	-0.161%	10	1,379	-37.097%
2025-12-23	6.2100	6.2100	6.2100	6.2100	-3.421%	20	1,369	-37.198%
2025-12-22	6.4300	6.4300	6.4300	6.4300	-1.380%	20	1,389	-39.347%
2025-12-19	6.5200	6.5200	6.5200	6.5200	-1.212%	5	1,389	-40.184%
2025-12-17	6.6000	6.6000	6.6000	6.6000	+2.326%	1	1,392	-40.909%
2025-12-16	6.4500	6.4500	6.4500	6.4500	-1.074%	2	1,393	-39.535%
2025-12-09	6.5200	6.5200	6.5200	6.5200	+8.667%	1	1,395	-40.184%
2025-12-08	6.0500	6.0800	6.0000	6.0000	-1.639%	3	1,395	-35.000%
2025-12-05	6.1000	6.1000	6.1000	6.1000	+10.507%	10	1,393	-36.066%
2025-12-03	5.5200	5.5200	5.5200	5.5200	+4.151%	1	1,403	-29.348%
2025-11-21	5.3000	5.3000	5.3000	5.3000	-7.018%	2	1,403	-26.415%
2025-10-27	5.8000	5.8000	5.7000	5.7000	+0.707%	30	1,433	-31.579%
2025-10-22	5.6600	5.6600	5.6600	5.6600	+4.621%	1	1,433	-31.095%
2025-10-20	5.4100	5.4100	5.4100	5.4100	+2.657%	5	1,434	-27.911%
2025-10-15	5.1900	5.2700	5.1900	5.2700	-1.311%	2	1,439	-25.996%
2025-10-10	5.3400	5.3400	5.3400	5.3400	+1.714%	3	1,439	-26.966%
2025-10-09	5.2400	5.2500	5.2200	5.2500	-0.943%	30	1,436	-25.714%
2025-10-08	5.3000	5.3000	5.3000	5.3000	+0.952%	15	1,406	-26.415%
2025-10-07	5.2500	5.2500	5.2500	5.2500	-2.778%	1	1,422	-25.714%
2025-10-06	5.0500	5.4000	5.0500	5.4000	+30.120%	11	1,422	-27.778%
2025-10-01	4.2000	4.2000	4.1500	4.1500	+7.792%	245	1,423	-6.024%
2025-09-23	3.8500	3.8500	3.8500	3.8500	+4.054%	6	1,209	+1.299%
2025-09-22	3.7500	3.7500	3.7000	3.7000	+2.778%	17	1,215	+5.405%
2025-09-19	3.6500	3.6500	3.5500	3.6000	+1.408%	18	1,230	+8.333%
2025-09-18	3.5000	3.5500	3.4500	3.5500	+1.429%	381	1,237	+9.859%
2025-09-17	3.5000	3.5300	3.4500	3.5000	-1.130%	181	1,119	+11.429%
2025-09-16	3.4500	3.6000	3.4500	3.5400	+2.609%	197	1,073	+10.169%
2025-09-15	3.5500	3.5500	3.4000	3.4500	0.000%	15	907	+13.043%
2025-09-12	3.4500	3.4500	3.4500	3.4500	-2.817%	20	893	+13.043%
2025-09-11	3.5500	3.5500	3.5500	3.5500	-3.533%	100	882	+9.859%
2025-09-10	3.6500	3.7400	3.6500	3.6800	+2.793%	126	882	+5.978%
2025-09-09	3.7000	3.7000	3.5500	3.5800	-4.533%	103	756	+8.939%
2025-09-08	3.9000	4.0500	3.4000	3.7500	+11.940%	376	753	+4.000%
2025-09-05	3.3500	3.3500	3.3500	3.3500	-0.888%	47	553	+16.418%
2025-09-04	3.4000	3.4200	3.3800	3.3800	-7.397%	181	506	+15.385%
2025-09-03	3.9000	3.9000	3.6500	3.6500	+1.389%	28	470	+6.849%
2025-09-02	3.4500	3.6000	3.4500	3.6000	+2.857%	125	469	+8.333%
2025-08-29	3.4500	3.5000	3.4500	3.5000	-3.581%	101	457	+11.429%
2025-08-28	3.7000	3.7000	3.6100	3.6300	-0.548%	25	457	+7.438%
2025-08-27	3.7000	3.7300	3.6500	3.6500	-5.195%	5	432	+6.849%
2025-08-26	3.9000	3.9000	3.8500	3.8500	+2.667%	96	433	+1.299%
2025-08-25	3.7500	3.7500	3.7500	3.7500	+4.167%	2	442	+4.000%
2025-08-22	3.6000	3.6000	3.6000	3.6000	+6.195%	100	440	+8.333%
2025-08-21	3.5000	3.5000	3.3900	3.3900	-2.586%	10	440	+15.044%
2025-08-20	3.4800	3.4800	3.4800	3.4800	-11.450%	1	433	+12.069%
2025-08-13	3.9300	3.9300	3.9300	3.9300	+0.255%	1	434	-0.763%
2025-08-12	3.9200	3.9200	3.9200	3.9200	-3.686%	9	433	-0.510%
2025-08-11	4.0700	4.0700	4.0700	4.0700	-6.865%	1	424	-4.177%
2025-08-01	4.3700	4.3700	4.3700	4.3700	+8.168%	30	423	-10.755%
2025-07-25	4.0400	4.0400	4.0400	4.0400	-11.209%	1	453	-3.465%
2025-07-22	4.5500	4.5500	4.5500	4.5500	+1.562%	3	454	-14.286%
2025-07-21	4.4800	4.4800	4.4800	4.4800	-6.667%	20	457	-12.946%
2025-07-17	4.8000	4.8000	4.8000	4.8000	-0.415%	10	467	-18.750%
2025-07-15	4.8000	4.8400	4.8000	4.8200	+1.474%	10	457	-19.087%
2025-07-14	4.7500	4.7500	4.7500	4.7500	0.000%	1	457	-17.895%
2025-07-11	4.7500	4.7500	4.7500	4.7500	+9.700%	1	456	-17.895%
2025-07-07	4.3300	4.3300	4.3300	4.3300	+7.178%	10	456	-9.931%
2025-07-02	4.0400	4.0400	4.0400	4.0400	-1.463%	1	446	-3.465%
2025-07-01	4.1000	4.1000	4.1000	4.1000	-8.889%	1	447	-4.878%
2025-06-27	4.5000	4.5000	4.5000	4.5000	-2.174%	27	446	-13.333%
2025-06-26	4.6000	4.6000	4.6000	4.6000	-4.167%	7	448	-15.217%
2025-06-17	4.7100	4.8000	4.7100	4.8000	+3.226%	7	442	-18.750%
2025-06-16	4.7000	4.7000	4.6500	4.6500	+3.795%	4	440	-16.129%
2025-06-12	4.4800	4.4800	4.4800	4.4800	+4.186%	8	440	-12.946%
2025-06-11	4.3000	4.3000	4.3000	4.3000	0.000%	1	440	-9.302%
2025-06-10	4.4500	4.5000	4.3000	4.3000	-6.522%	26	439	-9.302%
2025-06-09	4.6000	4.6000	4.6000	4.6000	+1.099%	15	420	-15.217%
2025-06-06	4.5500	4.5500	4.5500	4.5500	-2.151%	6	405	-14.286%
2025-06-05	4.6500	4.6500	4.6500	4.6500	+3.333%	10	405	-16.129%
2025-05-29	4.5000	4.5000	4.5000	4.5000	-6.250%	5	395	-13.333%
2025-05-28	4.9700	4.9700	4.8000	4.8000	+2.128%	2	390	-18.750%
2025-05-20	4.6500	4.7000	4.6500	4.7000	+2.174%	31	390	-17.021%
2025-05-19	4.5900	4.6000	4.5900	4.6000	-4.366%	3	372	-15.217%
2025-05-06	4.8100	4.8100	4.8100	4.8100	-4.752%	5	369	-18.919%
2025-05-05	5.0500	5.0500	5.0500	5.0500	+1.000%	5	374	-22.772%
2025-05-02	4.9500	5.0000	4.6000	5.0000	-7.407%	100	369	-22.000%
2025-04-25	5.4000	5.4000	5.4000	5.4000	+16.631%	2	363	-27.778%
2025-04-24	4.6300	4.6300	4.6300	4.6300	-9.570%	1	363	-15.767%
2025-04-23	5.1200	5.1200	5.1200	5.1200	-4.299%	1	363	-23.828%
2025-04-22	5.3500	5.3500	5.3500	5.3500	-2.727%	3	362	-27.103%
2025-04-21	5.5000	5.5000	5.5000	5.5000	+10.000%	1	359	-29.091%
2025-04-14	5.0000	5.0000	5.0000	5.0000	-9.091%	4	358	-22.000%
2025-04-10	5.4400	5.5100	5.4400	5.5000	-17.169%	21	349	-29.091%
2025-04-09	6.6400	6.6400	6.6400	6.6400	+31.485%	2	342	-41.265%
2025-04-04	5.0500	5.0500	5.0500	5.0500	+9.783%	2	342	-22.772%
2025-04-03	4.3500	4.6000	4.3500	4.6000	-5.155%	9	342	-15.217%
2025-04-02	4.8500	4.8500	4.8500	4.8500	+7.778%	1	338	-19.588%
2025-04-01	4.5800	4.5800	4.5000	4.5000	-5.263%	64	337	-13.333%
2025-03-31	4.6500	4.7500	4.6400	4.7500	+10.981%	18	363	-17.895%
2025-03-28	4.8500	4.8500	4.2800	4.2800	-6.957%	8	350	-8.879%
2025-03-27	4.6000	4.6000	4.6000	4.6000	-6.122%	1	347	-15.217%
2025-03-26	4.9000	4.9000	4.9000	4.9000	-2.970%	10	346	-20.408%
2025-03-25	5.1000	5.1300	5.0500	5.0500	-1.942%	30	336	-22.772%
2025-03-21	5.1500	5.1500	5.1500	5.1500	-3.738%	2	316	-24.272%
2025-03-17	5.3500	5.3500	5.3500	5.3500	+2.885%	2	315	-27.103%
2025-03-07	5.2000	5.2000	5.2000	5.2000	+9.937%	6	313	-25.000%
2025-03-04	4.7500	4.7500	4.7300	4.7300	+0.638%	5	310	-17.548%
2025-03-03	4.7000	4.7000	4.6800	4.7000	-6.000%	3	310	-17.021%
2025-02-28	5.0000	5.0000	5.0000	5.0000	-0.794%	2	308	-22.000%
2025-02-27	5.0400	5.0400	5.0400	5.0400	-4.726%	1	307	-22.619%
2025-02-25	5.2900	5.2900	5.2900	5.2900	+7.520%	1	305	-26.276%
2025-02-24	4.9200	4.9200	4.9200	4.9200	-4.466%	1	305	-20.732%
2025-02-21	5.1500	5.1500	5.1500	5.1500	-4.097%	80	304	-24.272%
2025-02-18	5.3700	5.3700	5.3700	5.3700	-4.107%	1	284	-27.374%
2025-02-14	5.6000	5.6000	5.6000	5.6000	-4.600%	2	284	-30.357%
2025-02-12	5.8700	5.8700	5.8700	5.8700	-26.625%	30	284	-33.560%
2025-01-21	8.0200	8.0200	8.0000	8.0000	-5.882%	300	358	-51.250%
2025-01-08	8.5000	8.5000	8.5000	8.5000	+6.516%	5	358	-54.118%
2024-12-30	7.9800	7.9800	7.9800	7.9800	+13.191%	4	358	-51.128%
2024-12-05	7.0500	7.0500	7.0500	7.0500	0.000%	1	362	-44.681%
2024-12-04	7.0500	7.0500	7.0500	7.0500	+2.174%	2	361	-44.681%
2024-11-29	6.9000	6.9000	6.9000	6.9000	-8.000%	8	359	-43.478%
2024-11-27	7.5000	7.5000	7.5000	7.5000	+0.134%	60	360	-48.000%
2024-11-25	7.5000	7.5000	7.4600	7.4900	+0.402%	30	360	-47.931%
2024-11-22	7.4500	7.4600	7.4500	7.4600	-8.354%	60	330	-47.721%
2024-11-11	7.7900	8.1400	7.7900	8.1400	-0.123%	301	300	-52.088%
2024-11-08	8.1500	8.1500	8.1500	8.1500	0.000%	2	1	-52.147%