Dark

TAP20270115P45
TAP Jan 15 2027 45.00 Put (TAP270115P00045000)
option OPRA

EOD

Aug 31, 2026

5.70+11.984%(+0.61)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	5.4200	5.7000	5.4200	5.7000	+11.984%	3	888	0.000%
2026-08-28	5.0900	5.0900	5.0900	5.0900	+2.828%	2	888	+11.984%
2026-08-25	4.9500	4.9500	4.9500	4.9500	-1.000%	20	886	+15.152%
2026-08-06	5.0000	5.0000	5.0000	5.0000	-10.714%	1	866	+14.000%
2026-08-05	5.5000	5.6000	5.5000	5.6000	+8.108%	4	865	+1.786%
2026-08-03	5.1800	5.1800	5.1800	5.1800	+7.917%	1	867	+10.039%
2026-07-29	4.7000	4.8000	4.7000	4.8000	-22.581%	48	868	+18.750%
2026-07-24	6.2000	6.2000	6.2000	6.2000	-18.421%	4	827	-8.065%
2026-07-06	7.6000	7.6000	7.6000	7.6000	+5.409%	1	823	-25.000%
2026-07-02	7.2100	7.2100	7.2100	7.2100	+3.000%	1	823	-20.943%
2026-06-23	7.0000	7.0000	7.0000	7.0000	-5.405%	1	823	-18.571%
2026-06-18	7.4000	7.4000	7.4000	7.4000	-13.853%	5	829	-22.973%
2026-06-05	8.5900	8.5900	8.5900	8.5900	+6.049%	2	829	-33.644%
2026-06-03	7.9000	8.1000	7.9000	8.1000	+4.516%	4	829	-29.630%
2026-06-02	7.6500	7.7500	7.6500	7.7500	+29.167%	3	825	-26.452%
2026-05-27	6.0000	6.0000	6.0000	6.0000	-9.091%	5	822	-5.000%
2026-05-26	6.6000	6.6000	6.6000	6.6000	+13.793%	1	817	-13.636%
2026-05-21	5.8000	5.8000	5.8000	5.8000	-7.348%	1	816	-1.724%
2026-05-18	6.2600	6.2600	6.2600	6.2600	-7.670%	2	816	-8.946%
2026-05-14	6.7800	6.7800	6.7800	6.7800	+4.308%	2	819	-15.929%
2026-05-04	6.5000	6.5000	6.5000	6.5000	+3.175%	3	817	-12.308%
2026-04-29	6.2000	6.3000	6.2000	6.3000	+3.618%	6	814	-9.524%
2026-04-28	6.0200	6.0800	6.0200	6.0800	+1.333%	2	819	-6.250%
2026-04-27	6.0000	6.0000	6.0000	6.0000	+0.671%	1	818	-5.000%
2026-04-24	5.9600	5.9600	5.9600	5.9600	+15.728%	1	818	-4.362%
2026-04-16	5.2000	5.2500	5.0500	5.1500	+5.102%	6	818	+10.680%
2026-04-10	4.9000	4.9000	4.9000	4.9000	-9.761%	10	818	+16.327%
2026-04-09	5.4300	5.4300	5.4300	5.4300	-3.036%	1	808	+4.972%
2026-04-02	5.6000	5.6000	5.6000	5.6000	-17.037%	1	808	+1.786%
2026-03-23	6.4700	6.7500	6.4700	6.7500	+2.273%	8	808	-15.556%
2026-03-18	6.6000	6.6000	6.6000	6.6000	+25.475%	1	814	-13.636%
2026-03-11	5.2600	5.2600	5.2600	5.2600	+16.889%	1	815	+8.365%
2026-03-06	4.5000	4.5000	4.5000	4.5000	+21.622%	10	814	+26.667%
2026-02-24	3.7000	3.7000	3.7000	3.7000	0.000%	2	804	+54.054%
2026-02-20	3.7000	3.7000	3.7000	3.7000	+20.130%	1	806	+54.054%
2026-02-11	3.0800	3.0800	3.0800	3.0800	+12.000%	3	805	+85.065%
2026-02-06	2.7500	2.7500	2.7500	2.7500	-19.118%	2	808	+107.273%
2026-02-04	3.5000	3.5000	2.9000	3.4000	+19.298%	4	810	+67.647%
2026-02-03	2.8500	2.8500	2.8500	2.8500	-32.941%	1	811	+100.000%
2026-01-30	4.2500	4.2500	4.2500	4.2500	+3.659%	1	810	+34.118%
2026-01-29	4.1000	4.1000	4.1000	4.1000	+5.128%	1	811	+39.024%
2026-01-28	3.9000	3.9000	3.9000	3.9000	+8.939%	1	810	+46.154%
2026-01-22	3.5000	3.5800	3.5000	3.5800	-10.500%	473	810	+59.218%
2026-01-20	4.0000	4.0000	4.0000	4.0000	+5.820%	1	338	+42.500%
2026-01-16	3.7800	3.7800	3.7800	3.7800	+11.834%	1	336	+50.794%
2026-01-15	3.3800	3.3800	3.3800	3.3800	-6.111%	1	336	+68.639%
2026-01-14	3.5000	3.6000	3.5000	3.6000	-5.263%	6	337	+58.333%
2026-01-13	3.6600	3.8000	3.6600	3.8000	-2.564%	201	335	+50.000%
2026-01-12	3.9100	3.9100	3.3000	3.9000	-10.755%	3	134	+46.154%
2026-01-08	4.3700	4.3700	4.3700	4.3700	+5.301%	3	133	+30.435%
2025-12-16	4.1500	4.1500	4.1500	4.1500	-17.659%	1	130	+37.349%
2025-12-09	5.0500	5.0500	5.0400	5.0400	-9.025%	3	129	+13.095%
2025-12-08	5.5300	5.5400	5.5300	5.5400	+1.651%	3	126	+2.888%
2025-11-07	5.7200	5.7200	5.3500	5.4500	-2.679%	5	126	+4.587%
2025-11-06	5.6000	5.7000	5.5000	5.6000	-13.846%	14	125	+1.786%
2025-10-29	6.5000	6.5000	6.5000	6.5000	+8.333%	1	112	-12.308%
2025-10-28	6.0000	6.0000	6.0000	6.0000	+7.335%	1	113	-5.000%
2025-10-21	5.5900	5.5900	5.5900	5.5900	-7.603%	1	112	+1.968%
2025-10-15	6.0500	6.0500	6.0500	6.0500	+8.036%	1	111	-5.785%
2025-10-08	5.5500	5.6000	5.5500	5.6000	+2.752%	2	112	+1.786%
2025-10-07	5.4500	5.4500	5.4500	5.4500	-1.802%	11	114	+4.587%
2025-10-06	5.5500	5.5500	5.5500	5.5500	-0.893%	2	114	+2.703%
2025-10-01	5.7900	5.7900	5.6000	5.6000	-4.274%	4	112	+1.786%
2025-09-30	6.0000	6.1600	5.8500	5.8500	-0.847%	10	110	-2.564%
2025-09-29	5.9000	5.9000	5.9000	5.9000	-2.479%	1	100	-3.390%
2025-09-26	6.0500	6.0500	6.0500	6.0500	+0.833%	1	100	-5.785%
2025-09-25	6.0000	6.0000	6.0000	6.0000	+6.195%	1	99	-5.000%
2025-09-24	5.6500	5.6500	5.6500	5.6500	-4.561%	10	98	+0.885%
2025-09-23	5.6700	6.0000	5.6700	5.9200	+9.427%	5	88	-3.716%
2025-09-22	5.0000	5.4100	5.0000	5.4100	+15.106%	28	85	+5.360%
2025-09-16	4.7000	4.8000	4.7000	4.7000	+9.302%	6	57	+21.277%
2025-09-12	4.3000	4.3000	4.3000	4.3000	+2.381%	1	51	+32.558%
2025-09-10	4.2000	4.2000	4.2000	4.2000	+5.000%	1	50	+35.714%
2025-09-05	4.0000	4.0000	4.0000	4.0000	+6.101%	1	49	+42.500%
2025-08-27	3.7300	3.7700	3.7300	3.7700	-1.309%	3	49	+51.194%
2025-08-26	3.8100	3.8200	3.8100	3.8200	+9.143%	2	46	+49.215%
2025-08-18	3.5000	3.5000	3.5000	3.5000	-5.405%	1	44	+62.857%
2025-08-14	3.7000	3.7000	3.7000	3.7000	+5.714%	1	43	+54.054%
2025-08-13	3.5000	3.5000	3.5000	3.5000	+0.575%	1	43	+62.857%
2025-08-12	3.4900	3.4900	3.4800	3.4800	+16.000%	3	43	+63.793%
2025-08-11	3.0000	3.0000	3.0000	3.0000	-33.333%	1	46	+90.000%
2025-08-05	4.5000	4.5000	4.5000	4.5000	+5.882%	1	45	+26.667%
2025-08-01	4.2500	4.2500	4.2500	4.2500	-0.932%	1	44	+34.118%
2025-07-31	4.2900	4.2900	4.2900	4.2900	+36.624%	2	43	+32.867%
2025-07-25	3.1400	3.1400	3.1400	3.1400	-7.647%	1	41	+81.529%
2025-07-22	3.4000	3.4000	3.4000	3.4000	-12.821%	6	40	+67.647%
2025-07-01	3.9000	3.9000	3.9000	3.9000	-13.333%	1	41	+46.154%
2025-06-26	4.5000	4.5000	4.5000	4.5000	+2.975%	1	42	+26.667%
2025-06-20	4.3700	4.3700	4.3700	4.3700	-1.798%	2	41	+30.435%
2025-06-18	4.4500	4.4500	4.4500	4.4500	+28.986%	1	39	+28.090%
2025-06-11	3.4500	3.4500	3.4500	3.4500	+6.811%	2	39	+65.217%
2025-05-08	3.5000	3.5000	3.2300	3.2300	+17.455%	13	37	+76.471%
2025-05-07	2.7500	2.7500	2.7500	2.7500	-13.522%	19	24	+107.273%
2025-02-07	3.1800	3.1800	3.1800	3.1800	+2.581%	2	5	+79.245%
2025-01-22	3.1000	3.1000	3.1000	3.1000	-7.186%	1	4	+83.871%
2025-01-13	3.3400	3.3400	3.3400	3.3400	+1.212%	1	3	+70.659%
2025-01-10	3.3000	3.3000	3.3000	3.3000	-18.114%	2	2	+72.727%
2024-10-07	4.0300	4.0300	4.0300	4.0300	0.000%	1	1	+41.439%