Dark

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

EOD

Jul 31, 2026

7.00+22.164%(+1.27)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	7.0000	7.0000	7.0000	7.0000	+22.164%	20	2,362	0.000%
2026-07-28	5.7300	5.7300	5.7300	5.7300	-2.218%	29	2,382	+22.164%
2026-07-27	5.8700	5.9000	5.8600	5.8600	-18.042%	3	2,353	+19.454%
2026-07-22	7.2500	7.2500	7.1500	7.1500	-10.513%	2	2,351	-2.098%
2026-07-21	7.9900	7.9900	7.9900	7.9900	-4.540%	4	2,352	-12.390%
2026-07-20	8.3700	8.3700	8.3700	8.3700	+6.084%	2	2,353	-16.368%
2026-07-17	7.8900	7.8900	7.8900	7.8900	-8.256%	1	2,355	-11.280%
2026-07-15	8.6000	8.6000	8.6000	8.6000	+0.467%	1	2,355	-18.605%
2026-07-13	8.5600	8.5600	8.5600	8.5600	-4.889%	10	2,355	-18.224%
2026-07-10	9.0000	9.0000	9.0000	9.0000	-6.929%	25	2,350	-22.222%
2026-07-06	9.6700	9.6700	9.6700	9.6700	-2.026%	1	2,375	-27.611%
2026-07-02	9.9500	9.9500	9.8700	9.8700	+3.351%	11	2,366	-29.078%
2026-06-30	9.5500	9.5500	9.5500	9.5500	+10.918%	6	2,366	-26.702%
2026-06-29	9.0000	9.0000	8.6100	8.6100	+6.296%	23	2,366	-18.699%
2026-06-22	8.1000	8.1000	8.1000	8.1000	+13.287%	6	2,343	-13.580%
2026-06-16	7.1500	7.1500	7.1500	7.1500	-4.667%	6	2,345	-2.098%
2026-06-09	7.5000	7.5000	7.5000	7.5000	-4.701%	7	2,345	-6.667%
2026-06-08	7.8700	7.8700	7.8700	7.8700	+2.208%	1	2,349	-11.055%
2026-06-05	7.7000	7.7000	7.7000	7.7000	-1.911%	1	2,349	-9.091%
2026-06-04	7.7600	7.9000	7.5000	7.8500	+13.768%	6	2,350	-10.828%
2026-06-03	6.5500	6.9100	6.4400	6.9000	+24.324%	46	2,351	+1.449%
2026-05-20	5.5500	5.5500	5.5500	5.5500	-11.905%	1	2,360	+26.126%
2026-05-18	6.3000	6.3000	6.3000	6.3000	+10.140%	2	2,360	+11.111%
2026-05-15	5.7200	5.7200	5.7200	5.7200	+6.916%	3	2,360	+22.378%
2026-05-08	5.3500	5.3500	5.3500	5.3500	+0.375%	10	2,364	+30.841%
2026-05-07	5.1300	5.3300	5.1300	5.3300	+12.211%	6	2,374	+31.332%
2026-05-05	4.7500	4.7500	4.7500	4.7500	0.000%	8	2,374	+47.368%
2026-04-27	4.7500	4.7500	4.7500	4.7500	+5.791%	2	2,378	+47.368%
2026-04-17	4.4900	4.4900	4.4900	4.4900	-2.391%	20	2,380	+55.902%
2026-04-16	4.6000	4.6000	4.6000	4.6000	-9.091%	3	2,380	+52.174%
2026-04-15	5.0600	5.0600	5.0600	5.0600	+3.265%	2	2,383	+38.340%
2026-04-13	4.6000	4.9000	4.6000	4.9000	+15.294%	15	2,381	+42.857%
2026-04-08	4.2500	4.2500	4.2500	4.2500	+18.056%	1	2,381	+64.706%
2026-04-07	3.6000	3.6000	3.6000	3.6000	0.000%	8	2,381	+94.444%
2026-04-01	3.6000	3.6000	3.6000	3.6000	+4.348%	31	2,373	+94.444%
2026-03-31	3.4500	3.4500	3.4500	3.4500	+6.154%	188	2,345	+102.899%
2026-03-26	3.2500	3.2500	3.2500	3.2500	+3.175%	245	2,240	+115.385%
2026-03-25	3.1500	3.1500	3.1500	3.1500	+3.279%	100	1,997	+122.222%
2026-03-24	3.1100	3.2500	3.0500	3.0500	-10.294%	8	1,897	+129.508%
2026-03-23	3.4000	3.4000	3.4000	3.4000	-5.556%	1	1,893	+105.882%
2026-03-20	3.5000	3.6000	3.5000	3.6000	-15.094%	73	1,892	+94.444%
2026-03-19	4.2000	4.2400	4.2000	4.2400	+10.130%	2	1,840	+65.094%
2026-03-17	3.8500	3.8500	3.8500	3.8500	+11.272%	15	1,839	+81.818%
2026-03-06	3.4600	3.4600	3.4600	3.4600	+4.848%	1	1,839	+102.312%
2026-03-05	3.2700	3.3000	3.2700	3.3000	-15.385%	19	1,840	+112.121%
2026-02-26	3.9000	3.9000	3.9000	3.9000	+11.429%	1	1,829	+79.487%
2026-02-24	3.5000	3.5000	3.5000	3.5000	+3.550%	10	1,830	+100.000%
2026-02-23	3.3000	3.3800	3.3000	3.3800	-9.867%	153	1,840	+107.101%
2026-02-20	3.8500	3.8500	3.7300	3.7500	+4.167%	33	1,790	+86.667%
2026-02-19	3.6000	3.6000	3.6000	3.6000	+0.279%	1	1,789	+94.444%
2026-02-18	3.5600	3.5900	3.5600	3.5900	+10.123%	15	1,789	+94.986%
2026-02-17	3.2500	3.2600	3.2500	3.2600	+0.308%	16	1,789	+114.724%
2026-02-12	3.3000	3.3000	3.0500	3.2500	-5.797%	431	1,788	+115.385%
2026-02-11	4.0000	4.0000	3.4500	3.4500	-11.538%	113	1,504	+102.899%
2026-02-10	3.9000	3.9000	3.9000	3.9000	-26.276%	8	1,494	+79.487%
2026-01-30	5.3600	5.3600	5.2900	5.2900	-25.177%	3	1,492	+32.325%
2026-01-27	7.0700	7.0700	7.0700	7.0700	+2.464%	4	1,492	-0.990%
2026-01-26	6.9000	6.9000	6.9000	6.9000	-0.719%	1	1,488	+1.449%
2026-01-20	6.9500	6.9500	6.9500	6.9500	+0.725%	30	1,488	+0.719%
2026-01-16	6.9000	6.9000	6.9000	6.9000	+2.071%	3	1,461	+1.449%
2026-01-15	6.7600	6.7600	6.7600	6.7600	+0.148%	5	1,461	+3.550%
2026-01-14	6.5000	6.7500	6.5000	6.7500	+3.846%	82	1,461	+3.704%
2026-01-12	6.7500	6.7500	6.5000	6.5000	+4.839%	6	1,380	+7.692%
2025-12-26	6.1000	6.2000	6.1000	6.2000	-0.161%	10	1,379	+12.903%
2025-12-23	6.2100	6.2100	6.2100	6.2100	-3.421%	20	1,369	+12.721%
2025-12-22	6.4300	6.4300	6.4300	6.4300	-1.380%	20	1,389	+8.865%
2025-12-19	6.5200	6.5200	6.5200	6.5200	-1.212%	5	1,389	+7.362%
2025-12-17	6.6000	6.6000	6.6000	6.6000	+2.326%	1	1,392	+6.061%
2025-12-16	6.4500	6.4500	6.4500	6.4500	-1.074%	2	1,393	+8.527%
2025-12-09	6.5200	6.5200	6.5200	6.5200	+8.667%	1	1,395	+7.362%
2025-12-08	6.0500	6.0800	6.0000	6.0000	-1.639%	3	1,395	+16.667%
2025-12-05	6.1000	6.1000	6.1000	6.1000	+10.507%	10	1,393	+14.754%
2025-12-03	5.5200	5.5200	5.5200	5.5200	+4.151%	1	1,403	+26.812%
2025-11-21	5.3000	5.3000	5.3000	5.3000	-7.018%	2	1,403	+32.075%
2025-10-27	5.8000	5.8000	5.7000	5.7000	+0.707%	30	1,433	+22.807%
2025-10-22	5.6600	5.6600	5.6600	5.6600	+4.621%	1	1,433	+23.675%
2025-10-20	5.4100	5.4100	5.4100	5.4100	+2.657%	5	1,434	+29.390%
2025-10-15	5.1900	5.2700	5.1900	5.2700	-1.311%	2	1,439	+32.827%
2025-10-10	5.3400	5.3400	5.3400	5.3400	+1.714%	3	1,439	+31.086%
2025-10-09	5.2400	5.2500	5.2200	5.2500	-0.943%	30	1,436	+33.333%
2025-10-08	5.3000	5.3000	5.3000	5.3000	+0.952%	15	1,406	+32.075%
2025-10-07	5.2500	5.2500	5.2500	5.2500	-2.778%	1	1,422	+33.333%
2025-10-06	5.0500	5.4000	5.0500	5.4000	+30.120%	11	1,422	+29.630%
2025-10-01	4.2000	4.2000	4.1500	4.1500	+7.792%	245	1,423	+68.675%
2025-09-23	3.8500	3.8500	3.8500	3.8500	+4.054%	6	1,209	+81.818%
2025-09-22	3.7500	3.7500	3.7000	3.7000	+2.778%	17	1,215	+89.189%
2025-09-19	3.6500	3.6500	3.5500	3.6000	+1.408%	18	1,230	+94.444%
2025-09-18	3.5000	3.5500	3.4500	3.5500	+1.429%	381	1,237	+97.183%
2025-09-17	3.5000	3.5300	3.4500	3.5000	-1.130%	181	1,119	+100.000%
2025-09-16	3.4500	3.6000	3.4500	3.5400	+2.609%	197	1,073	+97.740%
2025-09-15	3.5500	3.5500	3.4000	3.4500	0.000%	15	907	+102.899%
2025-09-12	3.4500	3.4500	3.4500	3.4500	-2.817%	20	893	+102.899%
2025-09-11	3.5500	3.5500	3.5500	3.5500	-3.533%	100	882	+97.183%
2025-09-10	3.6500	3.7400	3.6500	3.6800	+2.793%	126	882	+90.217%
2025-09-09	3.7000	3.7000	3.5500	3.5800	-4.533%	103	756	+95.531%
2025-09-08	3.9000	4.0500	3.4000	3.7500	+11.940%	376	753	+86.667%
2025-09-05	3.3500	3.3500	3.3500	3.3500	-0.888%	47	553	+108.955%
2025-09-04	3.4000	3.4200	3.3800	3.3800	-7.397%	181	506	+107.101%
2025-09-03	3.9000	3.9000	3.6500	3.6500	+1.389%	28	470	+91.781%
2025-09-02	3.4500	3.6000	3.4500	3.6000	+2.857%	125	469	+94.444%
2025-08-29	3.4500	3.5000	3.4500	3.5000	-3.581%	101	457	+100.000%
2025-08-28	3.7000	3.7000	3.6100	3.6300	-0.548%	25	457	+92.837%
2025-08-27	3.7000	3.7300	3.6500	3.6500	-5.195%	5	432	+91.781%
2025-08-26	3.9000	3.9000	3.8500	3.8500	+2.667%	96	433	+81.818%
2025-08-25	3.7500	3.7500	3.7500	3.7500	+4.167%	2	442	+86.667%
2025-08-22	3.6000	3.6000	3.6000	3.6000	+6.195%	100	440	+94.444%
2025-08-21	3.5000	3.5000	3.3900	3.3900	-2.586%	10	440	+106.490%
2025-08-20	3.4800	3.4800	3.4800	3.4800	-11.450%	1	433	+101.149%
2025-08-13	3.9300	3.9300	3.9300	3.9300	+0.255%	1	434	+78.117%
2025-08-12	3.9200	3.9200	3.9200	3.9200	-3.686%	9	433	+78.571%
2025-08-11	4.0700	4.0700	4.0700	4.0700	-6.865%	1	424	+71.990%
2025-08-01	4.3700	4.3700	4.3700	4.3700	+8.168%	30	423	+60.183%
2025-07-25	4.0400	4.0400	4.0400	4.0400	-11.209%	1	453	+73.267%
2025-07-22	4.5500	4.5500	4.5500	4.5500	+1.562%	3	454	+53.846%
2025-07-21	4.4800	4.4800	4.4800	4.4800	-6.667%	20	457	+56.250%
2025-07-17	4.8000	4.8000	4.8000	4.8000	-0.415%	10	467	+45.833%
2025-07-15	4.8000	4.8400	4.8000	4.8200	+1.474%	10	457	+45.228%
2025-07-14	4.7500	4.7500	4.7500	4.7500	0.000%	1	457	+47.368%
2025-07-11	4.7500	4.7500	4.7500	4.7500	+9.700%	1	456	+47.368%
2025-07-07	4.3300	4.3300	4.3300	4.3300	+7.178%	10	456	+61.663%
2025-07-02	4.0400	4.0400	4.0400	4.0400	-1.463%	1	446	+73.267%
2025-07-01	4.1000	4.1000	4.1000	4.1000	-8.889%	1	447	+70.732%
2025-06-27	4.5000	4.5000	4.5000	4.5000	-2.174%	27	446	+55.556%
2025-06-26	4.6000	4.6000	4.6000	4.6000	-4.167%	7	448	+52.174%
2025-06-17	4.7100	4.8000	4.7100	4.8000	+3.226%	7	442	+45.833%
2025-06-16	4.7000	4.7000	4.6500	4.6500	+3.795%	4	440	+50.538%
2025-06-12	4.4800	4.4800	4.4800	4.4800	+4.186%	8	440	+56.250%
2025-06-11	4.3000	4.3000	4.3000	4.3000	0.000%	1	440	+62.791%
2025-06-10	4.4500	4.5000	4.3000	4.3000	-6.522%	26	439	+62.791%
2025-06-09	4.6000	4.6000	4.6000	4.6000	+1.099%	15	420	+52.174%
2025-06-06	4.5500	4.5500	4.5500	4.5500	-2.151%	6	405	+53.846%
2025-06-05	4.6500	4.6500	4.6500	4.6500	+3.333%	10	405	+50.538%
2025-05-29	4.5000	4.5000	4.5000	4.5000	-6.250%	5	395	+55.556%
2025-05-28	4.9700	4.9700	4.8000	4.8000	+2.128%	2	390	+45.833%
2025-05-20	4.6500	4.7000	4.6500	4.7000	+2.174%	31	390	+48.936%
2025-05-19	4.5900	4.6000	4.5900	4.6000	-4.366%	3	372	+52.174%
2025-05-06	4.8100	4.8100	4.8100	4.8100	-4.752%	5	369	+45.530%
2025-05-05	5.0500	5.0500	5.0500	5.0500	+1.000%	5	374	+38.614%
2025-05-02	4.9500	5.0000	4.6000	5.0000	-7.407%	100	369	+40.000%
2025-04-25	5.4000	5.4000	5.4000	5.4000	+16.631%	2	363	+29.630%
2025-04-24	4.6300	4.6300	4.6300	4.6300	-9.570%	1	363	+51.188%
2025-04-23	5.1200	5.1200	5.1200	5.1200	-4.299%	1	363	+36.719%
2025-04-22	5.3500	5.3500	5.3500	5.3500	-2.727%	3	362	+30.841%
2025-04-21	5.5000	5.5000	5.5000	5.5000	+10.000%	1	359	+27.273%
2025-04-14	5.0000	5.0000	5.0000	5.0000	-9.091%	4	358	+40.000%
2025-04-10	5.4400	5.5100	5.4400	5.5000	-17.169%	21	349	+27.273%
2025-04-09	6.6400	6.6400	6.6400	6.6400	+31.485%	2	342	+5.422%
2025-04-04	5.0500	5.0500	5.0500	5.0500	+9.783%	2	342	+38.614%
2025-04-03	4.3500	4.6000	4.3500	4.6000	-5.155%	9	342	+52.174%
2025-04-02	4.8500	4.8500	4.8500	4.8500	+7.778%	1	338	+44.330%
2025-04-01	4.5800	4.5800	4.5000	4.5000	-5.263%	64	337	+55.556%
2025-03-31	4.6500	4.7500	4.6400	4.7500	+10.981%	18	363	+47.368%
2025-03-28	4.8500	4.8500	4.2800	4.2800	-6.957%	8	350	+63.551%
2025-03-27	4.6000	4.6000	4.6000	4.6000	-6.122%	1	347	+52.174%
2025-03-26	4.9000	4.9000	4.9000	4.9000	-2.970%	10	346	+42.857%
2025-03-25	5.1000	5.1300	5.0500	5.0500	-1.942%	30	336	+38.614%
2025-03-21	5.1500	5.1500	5.1500	5.1500	-3.738%	2	316	+35.922%
2025-03-17	5.3500	5.3500	5.3500	5.3500	+2.885%	2	315	+30.841%
2025-03-07	5.2000	5.2000	5.2000	5.2000	+9.937%	6	313	+34.615%
2025-03-04	4.7500	4.7500	4.7300	4.7300	+0.638%	5	310	+47.992%
2025-03-03	4.7000	4.7000	4.6800	4.7000	-6.000%	3	310	+48.936%
2025-02-28	5.0000	5.0000	5.0000	5.0000	-0.794%	2	308	+40.000%
2025-02-27	5.0400	5.0400	5.0400	5.0400	-4.726%	1	307	+38.889%
2025-02-25	5.2900	5.2900	5.2900	5.2900	+7.520%	1	305	+32.325%
2025-02-24	4.9200	4.9200	4.9200	4.9200	-4.466%	1	305	+42.276%
2025-02-21	5.1500	5.1500	5.1500	5.1500	-4.097%	80	304	+35.922%
2025-02-18	5.3700	5.3700	5.3700	5.3700	-4.107%	1	284	+30.354%
2025-02-14	5.6000	5.6000	5.6000	5.6000	-4.600%	2	284	+25.000%
2025-02-12	5.8700	5.8700	5.8700	5.8700	-26.625%	30	284	+19.250%
2025-01-21	8.0200	8.0200	8.0000	8.0000	-5.882%	300	358	-12.500%
2025-01-08	8.5000	8.5000	8.5000	8.5000	+6.516%	5	358	-17.647%
2024-12-30	7.9800	7.9800	7.9800	7.9800	+13.191%	4	358	-12.281%
2024-12-05	7.0500	7.0500	7.0500	7.0500	0.000%	1	362	-0.709%
2024-12-04	7.0500	7.0500	7.0500	7.0500	+2.174%	2	361	-0.709%
2024-11-29	6.9000	6.9000	6.9000	6.9000	-8.000%	8	359	+1.449%
2024-11-27	7.5000	7.5000	7.5000	7.5000	+0.134%	60	360	-6.667%
2024-11-25	7.5000	7.5000	7.4600	7.4900	+0.402%	30	360	-6.542%
2024-11-22	7.4500	7.4600	7.4500	7.4600	-8.354%	60	330	-6.166%
2024-11-11	7.7900	8.1400	7.7900	8.1400	-0.123%	301	300	-14.005%
2024-11-08	8.1500	8.1500	8.1500	8.1500	0.000%	2	1	-14.110%