Dark

TIGR20270115P5
TIGR Jan 15 2027 5.00 Put (TIGR270115P00005000)
option OPRA

EOD

Sep 17, 2026

0.7100+9.231%(+0.0600)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6900	0.7100	0.6900	0.7100	+9.231%	42	2,436	0.000%
2026-09-11	0.6400	0.6500	0.6300	0.6500	+6.557%	94	2,434	+9.231%
2026-09-10	0.6100	0.6100	0.6100	0.6100	-1.613%	100	2,433	+16.393%
2026-09-08	0.6000	0.6200	0.6000	0.6200	+3.333%	47	2,433	+14.516%
2026-09-04	0.6300	0.6300	0.6000	0.6000	-14.286%	206	2,639	+18.333%
2026-09-01	0.6600	0.7000	0.6600	0.7000	+12.903%	2	2,639	+1.429%
2026-08-31	0.7000	0.7000	0.6200	0.6200	-6.061%	3	2,638	+14.516%
2026-08-28	0.6600	0.6600	0.6600	0.6600	-2.941%	5	2,638	+7.576%
2026-08-27	0.6500	0.6800	0.6500	0.6800	+9.677%	7	2,638	+4.412%
2026-08-26	0.6300	0.6300	0.5800	0.6200	+6.897%	3	2,631	+14.516%
2026-08-25	0.5900	0.5900	0.5800	0.5800	-4.918%	16	2,630	+22.414%
2026-08-21	0.6300	0.6300	0.6100	0.6100	-11.594%	212	2,615	+16.393%
2026-08-20	0.6900	0.6900	0.6900	0.6900	-16.867%	2	2,476	+2.899%
2026-08-19	0.8300	0.8300	0.8300	0.8300	-3.488%	10	2,476	-14.458%
2026-08-18	0.8500	0.8600	0.8500	0.8600	-3.371%	24	2,480	-17.442%
2026-08-17	0.8900	0.8900	0.8900	0.8900	-11.000%	20	2,492	-20.225%
2026-08-14	0.9500	1.0000	0.9500	1.0000	+6.383%	11	2,511	-29.000%
2026-08-12	0.9400	0.9400	0.9400	0.9400	+9.302%	5	2,500	-24.468%
2026-08-11	0.8600	0.8600	0.8600	0.8600	-4.444%	5	2,500	-17.442%
2026-08-10	0.9000	0.9000	0.9000	0.9000	+3.448%	17	2,496	-21.111%
2026-08-07	0.8700	0.8700	0.8700	0.8700	-3.333%	2	2,479	-18.391%
2026-08-06	0.9000	0.9000	0.9000	0.9000	+1.124%	22	2,479	-21.111%
2026-08-05	0.8900	0.8900	0.8900	0.8900	0.000%	30	2,451	-20.225%
2026-08-04	0.8900	0.8900	0.8900	0.8900	+1.136%	10	2,421	-20.225%
2026-08-03	0.8800	0.8800	0.8800	0.8800	0.000%	1	2,431	-19.318%
2026-07-31	0.8800	0.8800	0.8800	0.8800	-2.222%	9	2,430	-19.318%
2026-07-29	0.9200	0.9200	0.9000	0.9000	-9.091%	200	2,430	-21.111%
2026-07-20	0.9900	0.9900	0.9900	0.9900	+2.062%	10	2,444	-28.283%
2026-07-16	0.9700	0.9700	0.9700	0.9700	-1.020%	2	2,434	-26.804%
2026-07-15	0.9800	0.9800	0.9800	0.9800	-6.667%	4	2,432	-27.551%
2026-07-13	1.0100	1.0500	1.0100	1.0500	0.000%	410	2,436	-32.381%
2026-07-08	1.0500	1.0500	1.0500	1.0500	-8.696%	11	2,133	-32.381%
2026-06-30	1.1500	1.1500	1.1500	1.1500	+8.491%	16	2,133	-38.261%
2026-06-24	1.0600	1.0600	1.0600	1.0600	-7.826%	15	2,133	-33.019%
2026-06-23	1.1500	1.1500	1.1500	1.1500	+8.491%	1	2,133	-38.261%
2026-06-22	1.0600	1.0600	1.0600	1.0600	-0.935%	10	2,133	-33.019%
2026-06-16	1.0700	1.0700	1.0700	1.0700	+1.905%	1	2,123	-33.645%
2026-06-15	1.0500	1.0500	1.0500	1.0500	-4.545%	2	2,114	-32.381%
2026-06-12	1.0600	1.1000	1.0600	1.1000	+1.852%	110	2,114	-35.455%
2026-06-10	1.0500	1.0800	1.0300	1.0800	-7.692%	23	2,114	-34.259%
2026-06-09	1.1700	1.1700	1.1700	1.1700	-0.847%	1	2,114	-39.316%
2026-06-08	1.1800	1.1800	1.1800	1.1800	-3.279%	1	2,114	-39.831%
2026-06-05	1.2200	1.2200	1.2200	1.2200	+11.927%	5	2,114	-41.803%
2026-06-03	1.0900	1.0900	1.0900	1.0900	+10.101%	10	2,114	-34.862%
2026-06-02	1.2100	1.2100	0.9900	0.9900	-3.883%	19	2,104	-28.283%
2026-06-01	1.0400	1.0400	1.0300	1.0300	-2.830%	4	2,089	-31.068%
2026-05-28	1.0600	1.0600	1.0600	1.0600	-4.505%	2	2,089	-33.019%
2026-05-26	1.1400	1.1400	1.0900	1.1100	-17.778%	28	2,089	-36.036%
2026-05-22	1.4000	1.4700	1.2900	1.3500	+80.000%	115	2,086	-47.407%
2026-05-21	0.7500	0.7500	0.7500	0.7500	+4.167%	10	1,985	-5.333%
2026-05-20	0.6900	0.7200	0.6900	0.7200	+4.348%	7	1,985	-1.389%
2026-05-19	0.6200	0.6900	0.6200	0.6900	+46.809%	70	1,973	+2.899%
2026-05-13	0.4700	0.4700	0.4700	0.4700	-9.615%	1	1,973	+51.064%
2026-05-12	0.5100	0.5200	0.5100	0.5200	+10.638%	30	1,963	+36.538%
2026-05-08	0.4500	0.4700	0.4500	0.4700	+6.818%	11	1,963	+51.064%
2026-05-07	0.4000	0.4700	0.4000	0.4400	+4.762%	20	1,962	+61.364%
2026-04-23	0.4100	0.4300	0.4100	0.4200	-17.647%	20	1,952	+69.048%
2026-04-13	0.5100	0.5100	0.5100	0.5100	0.000%	2	1,943	+39.216%
2026-04-09	0.5100	0.5100	0.5100	0.5100	+2.000%	30	1,945	+39.216%
2026-04-08	0.5000	0.5000	0.5000	0.5000	-12.281%	40	1,945	+42.000%
2026-04-07	0.5700	0.5700	0.5700	0.5700	+1.786%	1	1,917	+24.561%
2026-04-06	0.5600	0.5600	0.5600	0.5600	-17.647%	1	1,918	+26.786%
2026-03-30	0.6700	0.6800	0.6700	0.6800	+4.615%	6	1,918	+4.412%
2026-03-26	0.6500	0.6500	0.6500	0.6500	+54.762%	100	1,912	+9.231%
2026-02-18	0.4200	0.4200	0.4200	0.4200	+5.000%	1	1,812	+69.048%
2026-02-13	0.4000	0.4000	0.4000	0.4000	0.000%	9	1,821	+77.500%
2026-02-12	0.4000	0.4000	0.4000	0.4000	+14.286%	5	1,821	+77.500%
2026-01-08	0.6000	0.6000	0.3500	0.3500	+9.375%	15	1,816	+102.857%
2026-01-02	0.3200	0.3200	0.3200	0.3200	-36.000%	12	1,816	+121.875%
2025-12-05	0.5000	0.5000	0.5000	0.5000	+2.041%	500	1,816	+42.000%
2025-12-04	0.4900	0.4900	0.4900	0.4900	-12.500%	80	1,816	+44.898%
2025-12-02	0.5600	0.5600	0.5600	0.5600	-9.677%	5	1,896	+26.786%
2025-11-24	0.6200	0.6200	0.6200	0.6200	+29.167%	10	1,896	+14.516%
2025-11-17	0.4800	0.4800	0.4800	0.4800	+11.628%	1	1,896	+47.917%
2025-10-31	0.4400	0.4400	0.4300	0.4300	-21.818%	203	1,895	+65.116%
2025-10-13	0.5500	0.5500	0.5500	0.5500	-5.172%	3	2,067	+29.091%
2025-10-10	0.5500	0.5800	0.5500	0.5800	+18.367%	44	2,064	+22.414%
2025-10-09	0.4900	0.4900	0.4900	0.4900	-18.333%	5	2,024	+44.898%
2025-10-01	0.6000	0.6000	0.6000	0.6000	+27.660%	5	2,024	+18.333%
2025-09-29	0.4500	0.4700	0.4500	0.4700	-6.000%	105	2,024	+51.064%
2025-09-26	0.5000	0.5000	0.5000	0.5000	+66.667%	5	2,025	+42.000%
2025-09-24	0.3000	0.3000	0.3000	0.3000	-45.455%	100	2,020	+136.667%
2025-09-23	0.5500	0.5500	0.5500	0.5500	+25.000%	1	2,020	+29.091%
2025-09-19	0.4400	0.4400	0.4400	0.4400	+4.762%	40	2,020	+61.364%
2025-09-16	0.4200	0.4200	0.4200	0.4200	+31.250%	40	2,020	+69.048%
2025-09-08	0.3200	0.3200	0.3200	0.3200	-20.000%	50	2,020	+121.875%
2025-08-27	0.4000	0.4000	0.4000	0.4000	+5.263%	5	2,020	+77.500%
2025-08-22	0.3800	0.3800	0.3800	0.3800	-28.302%	20	2,015	+86.842%
2025-08-19	0.4800	0.5300	0.4800	0.5300	+3.922%	10	2,015	+33.962%
2025-08-18	0.5300	0.5300	0.4600	0.5100	-5.556%	402	2,018	+39.216%
2025-08-13	0.5300	0.5400	0.4900	0.5400	+1.887%	202	2,280	+31.481%
2025-08-12	0.5300	0.5300	0.5300	0.5300	-10.169%	15	2,404	+33.962%
2025-08-08	0.6000	0.6000	0.5500	0.5900	-3.279%	202	2,389	+20.339%
2025-08-06	0.6200	0.6200	0.6100	0.6100	+5.172%	400	2,588	+16.393%
2025-08-05	0.5600	0.5800	0.5600	0.5800	-9.375%	400	2,988	+22.414%
2025-08-04	0.6300	0.6400	0.6300	0.6400	0.000%	300	3,145	+10.938%
2025-08-01	0.6400	0.6400	0.6400	0.6400	+3.226%	15	3,145	+10.938%
2025-07-30	0.6200	0.6200	0.6200	0.6200	+24.000%	40	3,130	+14.516%
2025-07-23	0.5000	0.5000	0.5000	0.5000	-20.635%	2	3,090	+42.000%
2025-07-16	0.6300	0.6300	0.6300	0.6300	+16.667%	5	3,090	+12.698%
2025-07-15	0.5500	0.5500	0.5400	0.5400	-6.897%	10	3,085	+31.481%
2025-07-11	0.5800	0.5800	0.5800	0.5800	-1.695%	25	3,075	+22.414%
2025-07-10	0.5900	0.5900	0.5900	0.5900	+3.509%	25	3,050	+20.339%
2025-07-09	0.5600	0.5700	0.5400	0.5700	-12.308%	100	3,025	+24.561%
2025-06-26	0.6500	0.6500	0.6500	0.6500	0.000%	5	2,929	+9.231%
2025-06-16	0.6500	0.6500	0.6500	0.6500	-7.143%	17	2,929	+9.231%
2025-06-13	0.7000	0.7000	0.7000	0.7000	-15.663%	30	2,919	+1.429%
2025-05-30	0.8300	0.8300	0.8300	0.8300	+20.290%	100	2,909	-14.458%
2025-05-21	0.7100	0.7100	0.6900	0.6900	-31.000%	5	2,869	+2.899%
2025-04-30	1.0000	1.0000	1.0000	1.0000	-15.966%	200	2,869	-29.000%
2025-04-23	1.2000	1.2000	1.1900	1.1900	-16.783%	100	2,894	-40.336%
2025-04-16	1.5000	1.5000	1.4300	1.4300	+6.716%	15	2,794	-50.350%
2025-04-14	1.3400	1.3400	1.3400	1.3400	0.000%	100	2,789	-47.015%
2025-04-04	1.3500	1.3500	1.3400	1.3400	+16.522%	20	2,689	-47.015%
2025-03-28	1.1500	1.1500	1.1500	1.1500	+15.000%	2	2,679	-38.261%
2025-03-27	1.0300	1.0300	1.0000	1.0000	-11.504%	200	2,680	-29.000%
2025-03-26	1.1200	1.1300	1.0500	1.1300	+5.607%	112	2,480	-37.168%
2025-03-25	1.0900	1.0900	1.0700	1.0700	-7.759%	200	2,391	-33.645%
2025-03-19	1.0400	1.1600	1.0400	1.1600	-28.395%	25	2,191	-38.793%
2025-02-27	1.6200	1.6200	1.6200	1.6200	+24.615%	1	2,191	-56.173%
2025-02-10	1.3000	1.3000	1.3000	1.3000	0.000%	10	2,191	-45.385%
2025-01-30	1.3000	1.3000	1.3000	1.3000	0.000%	10	2,181	-45.385%
2025-01-24	1.3000	1.3000	1.3000	1.3000	-3.704%	40	2,171	-45.385%
2025-01-23	1.3100	1.3500	1.3100	1.3500	-6.897%	30	2,191	-47.407%
2025-01-21	1.4500	1.4500	1.4500	1.4500	+2.837%	1	2,222	-51.034%
2024-12-18	1.4100	1.4100	1.4100	1.4100	+1.439%	1	2,222	-49.645%
2024-12-12	1.3900	1.3900	1.3900	1.3900	+15.833%	10	2,221	-48.921%
2024-12-09	1.1500	1.2000	1.1500	1.2000	-21.569%	18	2,215	-40.833%
2024-11-27	1.5300	1.5300	1.5300	1.5300	+2.000%	1	2,204	-53.595%
2024-11-25	1.5000	1.5000	1.5000	1.5000	-3.226%	50	2,204	-52.667%
2024-11-22	1.5500	1.5500	1.5500	1.5500	-1.274%	2	2,154	-54.194%
2024-11-20	1.5700	1.5700	1.5700	1.5700	+8.276%	1	2,153	-54.777%
2024-11-12	1.4500	1.4500	1.4500	1.4500	0.000%	20	2,154	-51.034%
2024-10-29	1.4500	1.4500	1.4500	1.4500	0.000%	60	2,134	-51.034%
2024-10-28	1.4500	1.4500	1.4500	1.4500	-7.643%	30	2,074	-51.034%
2024-10-24	1.5700	1.5700	1.5700	1.5700	-4.848%	1	2,044	-54.777%
2024-10-23	1.6000	1.6500	1.6000	1.6500	-8.333%	2,023	2,043	-56.970%
2024-10-15	1.8000	1.8000	1.8000	1.8000	+3.448%	20	25	-60.556%
2024-10-14	1.7400	1.7400	1.7400	1.7400	+6.748%	1	5	-59.195%
2024-10-09	1.6300	1.6300	1.6300	1.6300	-11.892%	2	4	-56.442%
2024-10-04	1.8500	1.8500	1.8500	1.8500	+42.308%	2	2	-61.622%
2024-10-02	1.3000	1.3000	1.3000	1.3000	0.000%	1	1	-45.385%

.dark-mode .ykxDym{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ykxDym{ color: #333333; background-color: white; border: 2px solid #333333; }TIGR20270115P5TIGR Jan 15 2027 5.00 Put (TIGR270115P00005000)option OPRA

TIGR20270115P5
TIGR Jan 15 2027 5.00 Put (TIGR270115P00005000)
option OPRA