Dark

TIGR20270115P7
TIGR Jan 15 2027 7.00 Put (TIGR270115P00007000)
option OPRA

EOD

Sep 17, 2026

2.37-0.420%(-0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.3700	2.3700	2.3700	2.3700	-0.420%	1	8,166	0.000%
2026-09-16	2.3800	2.3800	2.3800	2.3800	+8.676%	10	8,167	-0.420%
2026-09-10	2.1900	2.1900	2.1900	2.1900	+4.286%	1	8,177	+8.219%
2026-09-08	2.1000	2.1000	2.1000	2.1000	+1.449%	5	8,177	+12.857%
2026-09-04	2.0700	2.0700	2.0700	2.0700	-1.429%	3	8,179	+14.493%
2026-09-03	2.1000	2.1000	2.1000	2.1000	+16.667%	1	8,179	+12.857%
2026-08-27	1.8000	1.8000	1.8000	1.8000	-8.163%	5	8,179	+31.667%
2026-08-26	1.9600	1.9600	1.9600	1.9600	-5.314%	1	8,174	+20.918%
2026-08-24	2.0700	2.0700	2.0700	2.0700	-4.167%	15	8,174	+14.493%
2026-08-20	2.1600	2.1600	2.1600	2.1600	-6.087%	14	8,189	+9.722%
2026-08-19	2.3000	2.3000	2.3000	2.3000	-9.091%	1	8,203	+3.043%
2026-08-13	2.5300	2.5300	2.5300	2.5300	+11.947%	10	8,203	-6.324%
2026-07-22	2.2600	2.2600	2.2600	2.2600	-12.403%	3	8,194	+4.867%
2026-07-14	2.5800	2.5800	2.5800	2.5800	+0.781%	1	8,197	-8.140%
2026-07-09	2.5700	2.5700	2.4100	2.5600	-3.030%	51	8,196	-7.422%
2026-06-24	2.6200	2.6400	2.6200	2.6400	+6.024%	15	8,147	-10.227%
2026-06-22	2.6300	2.6300	2.4900	2.4900	-3.113%	11	8,132	-4.819%
2026-06-16	2.5500	2.5700	2.5500	2.5700	-0.388%	2	8,121	-7.782%
2026-06-11	2.5800	2.5800	2.5800	2.5800	-5.839%	10	8,121	-8.140%
2026-06-09	2.7400	2.7400	2.7400	2.7400	+5.385%	1	8,111	-13.504%
2026-06-03	2.6000	2.6000	2.6000	2.6000	+8.333%	10	8,112	-8.846%
2026-06-01	2.4000	2.4000	2.4000	2.4000	-5.882%	20	8,102	-1.250%
2026-05-28	2.5200	2.5500	2.5200	2.5500	-8.929%	32	8,122	-7.059%
2026-05-22	2.8000	3.2000	2.7000	2.8000	+47.368%	233	8,094	-15.357%
2026-05-20	1.9000	1.9000	1.9000	1.9000	0.000%	1	8,185	+24.737%
2026-05-19	1.8000	1.9000	1.8000	1.9000	+11.765%	9	8,184	+24.737%
2026-05-18	1.7000	1.7000	1.7000	1.7000	+1.796%	2	8,184	+39.412%
2026-05-15	1.6700	1.6700	1.6700	1.6700	+10.596%	20	8,184	+41.916%
2026-05-14	1.5100	1.5100	1.5100	1.5100	+1.342%	1	8,193	+56.954%
2026-05-13	1.6100	1.6100	1.4000	1.4900	-9.697%	9	8,295	+59.060%
2026-05-12	1.6500	1.6500	1.6500	1.6500	+13.793%	100	8,295	+43.636%
2026-05-08	1.4300	1.4500	1.4300	1.4500	+16.000%	2	8,295	+63.448%
2026-05-07	1.2700	1.2700	1.2500	1.2500	-0.794%	105	8,293	+89.600%
2026-05-06	1.2600	1.2600	1.2600	1.2600	-4.545%	1	8,198	+88.095%
2026-05-05	1.3200	1.3200	1.3200	1.3200	-3.650%	5	8,199	+79.545%
2026-05-01	1.3700	1.3700	1.3700	1.3700	+3.788%	2	8,192	+72.993%
2026-04-23	1.3200	1.3200	1.3200	1.3200	+1.538%	1	8,192	+79.545%
2026-04-21	1.2600	1.3000	1.2600	1.3000	+4.000%	4	8,189	+82.308%
2026-04-16	1.2000	1.2500	1.2000	1.2500	+1.626%	12	8,189	+89.600%
2026-04-15	1.2600	1.2600	1.2300	1.2300	-2.381%	15	8,177	+92.683%
2026-04-14	1.2600	1.2600	1.2600	1.2600	-14.865%	3	8,168	+88.095%
2026-04-09	1.4900	1.4900	1.4800	1.4800	+2.069%	33	8,165	+60.135%
2026-04-08	1.4500	1.4500	1.4500	1.4500	-10.494%	5	8,167	+63.448%
2026-04-07	1.6200	1.6200	1.6200	1.6200	+0.621%	2	8,172	+46.296%
2026-04-06	1.5700	1.6100	1.5700	1.6100	+4.545%	28	8,170	+47.205%
2026-04-01	1.6000	1.6000	1.5400	1.5400	-14.444%	36	8,158	+53.896%
2026-03-30	1.7400	1.8000	1.7400	1.8000	+2.857%	2	8,157	+31.667%
2026-03-27	1.7500	1.7500	1.7500	1.7500	0.000%	1	8,157	+35.429%
2026-03-26	1.6900	1.7500	1.6900	1.7500	+16.667%	41	8,156	+35.429%
2026-03-25	1.4800	1.5000	1.4800	1.5000	-0.662%	13	8,176	+58.000%
2026-03-23	1.5100	1.5100	1.5100	1.5100	-13.218%	4	8,163	+56.954%
2026-03-20	1.5800	1.7400	1.5800	1.7400	+13.725%	31	8,159	+36.207%
2026-03-19	1.4500	1.5400	1.4500	1.5300	+7.746%	110	8,128	+54.902%
2026-03-18	1.3500	1.4200	1.3500	1.4200	+9.231%	17	8,214	+66.901%
2026-03-17	1.3200	1.3200	1.3000	1.3000	0.000%	6	8,227	+82.308%
2026-03-16	1.3000	1.3000	1.3000	1.3000	-0.763%	100	8,231	+82.308%
2026-03-13	1.3100	1.3100	1.3100	1.3100	0.000%	10	8,131	+80.916%
2026-03-12	1.3100	1.3100	1.3100	1.3100	+1.550%	10	8,121	+80.916%
2026-03-11	1.2700	1.2900	1.2700	1.2900	-7.857%	9	8,111	+83.721%
2026-03-09	1.4200	1.4600	1.3800	1.4000	+1.449%	54	8,102	+69.286%
2026-03-06	1.3800	1.3800	1.3800	1.3800	+1.471%	1	8,058	+71.739%
2026-03-05	1.3500	1.3600	1.3500	1.3600	+4.615%	110	8,059	+74.265%
2026-03-03	1.3000	1.3000	1.3000	1.3000	+0.775%	2	7,949	+82.308%
2026-03-02	1.2900	1.2900	1.2900	1.2900	+9.322%	5	7,947	+83.721%
2026-02-27	1.1500	1.1800	1.1500	1.1800	+8.257%	13	7,942	+100.847%
2026-02-26	1.1000	1.1100	1.0900	1.0900	-7.627%	23	7,929	+117.431%
2026-02-24	1.2200	1.2200	1.1800	1.1800	-3.279%	22	7,910	+100.847%
2026-02-23	1.1200	1.2200	1.1200	1.2200	+7.018%	127	7,919	+94.262%
2026-02-19	1.1400	1.1400	1.1400	1.1400	-1.724%	1	7,930	+107.895%
2026-02-18	1.0900	1.1600	1.0900	1.1600	+1.754%	52	7,931	+104.310%
2026-02-17	1.1700	1.1700	1.1400	1.1400	-1.724%	7	7,879	+107.895%
2026-02-13	1.1300	1.1600	1.1300	1.1600	+0.870%	9	7,887	+104.310%
2026-02-12	1.0800	1.1500	1.0800	1.1500	+1.770%	8	7,887	+106.087%
2026-02-06	1.1300	1.1300	1.1300	1.1300	-8.130%	10	7,879	+109.735%
2026-02-05	1.2000	1.2300	1.1900	1.2300	+6.034%	23	7,869	+92.683%
2026-02-04	1.1600	1.1600	1.1600	1.1600	+5.455%	1	7,846	+104.310%
2026-02-03	1.1100	1.1100	1.1000	1.1000	+3.774%	10	7,845	+115.455%
2026-02-02	1.0500	1.0600	1.0500	1.0600	+1.923%	21	7,835	+123.585%
2026-01-30	0.9200	1.0400	0.9200	1.0400	0.000%	7	7,821	+127.885%
2026-01-29	1.0400	1.0400	1.0400	1.0400	-0.952%	1	7,814	+127.885%
2026-01-27	1.0200	1.0500	1.0200	1.0500	+2.941%	30	7,815	+125.714%
2026-01-23	1.0200	1.0200	1.0200	1.0200	-9.735%	6	7,785	+132.353%
2026-01-22	1.0500	1.1300	1.0500	1.1300	+4.630%	35	7,785	+109.735%
2026-01-20	1.0800	1.0800	1.0500	1.0800	-5.263%	26	7,785	+119.444%
2026-01-16	1.0000	1.1500	1.0000	1.1400	+5.556%	36	7,726	+107.895%
2026-01-15	1.1000	1.1000	1.0600	1.0800	-1.818%	131	7,726	+119.444%
2026-01-14	1.0800	1.1100	1.0800	1.1000	+8.911%	12	7,595	+115.455%
2026-01-13	1.0800	1.1000	1.0100	1.0100	+14.773%	46	7,584	+134.653%
2026-01-12	1.0100	1.0100	0.8800	0.8800	-8.333%	6	7,539	+169.318%
2026-01-09	0.9800	0.9800	0.9600	0.9600	+60.000%	45	7,533	+146.875%
2026-01-06	0.6000	0.6000	0.6000	0.6000	-7.692%	1	7,494	+295.000%
2026-01-05	0.7200	0.7200	0.6500	0.6500	-21.687%	7	7,501	+264.615%
2026-01-02	0.9000	0.9000	0.8300	0.8300	-24.545%	47	7,501	+185.542%
2025-12-26	1.1000	1.1000	1.1000	1.1000	+2.804%	5	7,523	+115.455%
2025-12-24	1.0700	1.0700	1.0700	1.0700	-2.727%	2	7,518	+121.495%
2025-12-19	1.1000	1.1000	1.1000	1.1000	-0.901%	50	7,518	+115.455%
2025-12-15	1.1100	1.1100	1.1100	1.1100	-1.770%	100	7,518	+113.514%
2025-12-12	1.1300	1.1300	1.1300	1.1300	-0.877%	3	7,418	+109.735%
2025-12-08	1.1400	1.1400	1.1400	1.1400	-5.785%	1	7,415	+107.895%
2025-12-04	1.2100	1.2100	1.2100	1.2100	-15.385%	25	7,414	+95.868%
2025-12-03	1.4300	1.4300	1.4300	1.4300	+8.333%	1	7,389	+65.734%
2025-12-02	1.3200	1.3200	1.3200	1.3200	-5.714%	25	7,389	+79.545%
2025-12-01	1.4000	1.4000	1.4000	1.4000	-8.497%	90	7,364	+69.286%
2025-11-20	1.5300	1.5300	1.5300	1.5300	-1.290%	6	7,454	+54.902%
2025-11-19	1.3700	1.5500	1.3700	1.5500	+20.155%	82	7,448	+52.903%
2025-11-18	1.3000	1.3000	1.2900	1.2900	+5.738%	70	7,440	+83.721%
2025-11-17	1.2200	1.2200	1.2200	1.2200	+7.965%	10	7,378	+94.262%
2025-11-14	1.1300	1.1300	1.1300	1.1300	+2.727%	50	7,368	+109.735%
2025-10-28	1.1000	1.1000	1.1000	1.1000	-1.786%	2	7,318	+115.455%
2025-10-23	1.1200	1.1200	1.1200	1.1200	-6.667%	30	7,317	+111.607%
2025-10-21	1.2500	1.2500	1.2000	1.2000	-9.774%	90	7,287	+97.500%
2025-10-13	1.3300	1.3300	1.3300	1.3300	+6.400%	5	7,221	+78.195%
2025-10-10	1.2500	1.2500	1.2500	1.2500	+3.306%	1	7,216	+89.600%
2025-09-29	1.2100	1.2100	1.2100	1.2100	+2.542%	1	7,215	+95.868%
2025-09-22	1.1300	1.1800	1.1300	1.1800	+10.280%	55	7,215	+100.847%
2025-09-19	1.0700	1.0700	1.0700	1.0700	0.000%	5	7,164	+121.495%
2025-09-18	1.0700	1.0700	1.0700	1.0700	+1.905%	10	7,159	+121.495%
2025-09-16	1.0800	1.0800	1.0500	1.0500	+2.941%	47	7,154	+125.714%
2025-09-15	1.0000	1.0200	1.0000	1.0200	+2.000%	50	7,107	+132.353%
2025-09-12	1.0400	1.0400	1.0000	1.0000	-0.990%	35	7,061	+137.000%
2025-09-11	0.9500	1.0100	0.9500	1.0100	+6.316%	34	7,026	+134.653%
2025-09-10	0.9300	0.9500	0.9300	0.9500	+5.556%	35	6,994	+149.474%
2025-09-09	0.8400	0.9300	0.8400	0.9000	+4.651%	37	6,959	+163.333%
2025-09-08	0.8600	0.8600	0.8600	0.8600	+7.500%	15	6,933	+175.581%
2025-09-05	0.8000	0.8000	0.8000	0.8000	-3.614%	20	6,918	+196.250%
2025-09-03	0.8300	0.8300	0.8300	0.8300	-6.742%	25	6,898	+185.542%
2025-09-02	0.8900	0.9000	0.8700	0.8900	+8.537%	25	6,873	+166.292%
2025-08-29	0.8200	0.8200	0.8200	0.8200	+1.235%	1	6,870	+189.024%
2025-08-28	0.8100	0.8100	0.8100	0.8100	-16.495%	1	6,870	+192.593%
2025-08-27	0.9200	0.9700	0.9200	0.9700	+19.753%	137	6,869	+144.330%
2025-08-25	0.8100	0.8100	0.8100	0.8100	-43.750%	24	6,786	+192.593%
2025-07-30	1.3800	1.4400	1.3800	1.4400	+11.628%	41	6,810	+64.583%
2025-07-25	1.2900	1.2900	1.2900	1.2900	0.000%	1	6,850	+83.721%
2025-07-22	1.2900	1.2900	1.2900	1.2900	-4.444%	15	6,850	+83.721%
2025-07-21	1.3500	1.3500	1.3500	1.3500	-0.735%	15	6,850	+75.556%
2025-07-17	1.3100	1.3600	1.3100	1.3600	-0.730%	2	6,850	+74.265%
2025-06-30	1.3700	1.3700	1.3700	1.3700	-0.725%	2	6,850	+72.993%
2025-06-27	1.3800	1.3800	1.3800	1.3800	+7.812%	10	6,848	+71.739%
2025-06-26	1.3100	1.3300	1.2800	1.2800	-8.571%	1,733	6,848	+85.156%
2025-06-25	1.4000	1.4000	1.4000	1.4000	-13.043%	2	5,939	+69.286%
2025-06-24	1.5600	1.6100	1.5600	1.6100	+0.625%	170	5,939	+47.205%
2025-06-20	1.6000	1.6000	1.6000	1.6000	+6.667%	4	5,769	+48.125%
2025-06-16	1.5000	1.5000	1.5000	1.5000	-3.226%	2	5,769	+58.000%
2025-06-13	1.5500	1.5500	1.5500	1.5500	-1.274%	2	5,767	+52.903%
2025-06-12	1.5300	1.5700	1.5200	1.5700	+1.948%	42	5,766	+50.955%
2025-06-11	1.5800	1.5800	1.5400	1.5400	-2.532%	12	5,766	+53.896%
2025-06-09	1.5800	1.6000	1.5700	1.5800	-8.140%	202	5,766	+50.000%
2025-06-06	1.7200	1.7200	1.7200	1.7200	+3.614%	2	5,934	+37.791%
2025-06-05	1.6600	1.6600	1.6600	1.6600	-1.190%	2	5,934	+42.771%
2025-06-04	1.6800	1.6800	1.6800	1.6800	+3.067%	1	5,932	+41.071%
2025-06-03	1.6500	1.6500	1.6300	1.6300	+0.617%	11	5,932	+45.399%
2025-06-02	1.6400	1.6400	1.6200	1.6200	-11.475%	200	5,921	+46.296%
2025-05-30	1.8300	1.8300	1.7900	1.8300	+14.375%	10,410	5,821	+29.508%
2025-05-16	1.6000	1.6000	1.6000	1.6000	-9.605%	24	619	+48.125%
2025-05-02	1.7700	1.7700	1.7700	1.7700	-13.659%	200	631	+33.898%
2025-04-30	2.0000	2.0500	2.0000	2.0500	+2.500%	103	531	+15.610%
2025-04-29	2.0000	2.0000	2.0000	2.0000	-2.439%	1	501	+18.500%
2025-04-28	2.0500	2.0500	2.0500	2.0500	-13.502%	1	501	+15.610%
2025-04-23	2.3200	2.3700	2.3200	2.3700	-12.868%	50	501	0.000%
2025-04-11	2.7200	2.7200	2.6600	2.7200	+2.256%	26	501	-12.868%
2025-04-04	2.6600	2.6600	2.6600	2.6600	+19.820%	200	501	-10.902%
2025-04-03	2.2200	2.2200	2.2200	2.2200	+0.452%	1	445	+6.757%
2025-04-02	2.2100	2.2100	2.2100	2.2100	-2.212%	2	445	+7.240%
2025-03-31	2.2600	2.2600	2.2600	2.2600	+5.116%	10	445	+4.867%
2025-03-27	2.1500	2.1500	2.1500	2.1500	-17.939%	3	445	+10.233%
2025-03-25	2.2400	2.6200	2.2000	2.6200	-4.727%	577	445	-9.542%
2025-03-14	2.7500	2.7500	2.7500	2.7500	-11.290%	2	595	-13.818%
2025-03-11	3.1000	3.1000	3.1000	3.1000	+7.266%	1	594	-23.548%
2025-03-07	2.8100	2.8900	2.8100	2.8900	-1.027%	1,072	595	-17.993%
2025-03-05	2.9000	2.9200	2.9000	2.9200	-2.341%	40	59	-18.836%
2025-03-04	2.9900	2.9900	2.9900	2.9900	-0.333%	1	33	-20.736%
2025-02-28	3.0700	3.0700	3.0000	3.0000	+3.448%	4	33	-21.000%
2025-02-27	2.9000	2.9000	2.9000	2.9000	-6.452%	2	32	-18.276%
2025-02-25	3.1000	3.1000	3.1000	3.1000	+39.640%	4	32	-23.548%
2025-02-12	2.2200	2.2200	2.2200	2.2200	-14.615%	1	32	+6.757%
2025-01-30	2.6000	2.6000	2.6000	2.6000	-10.035%	10	32	-8.846%
2025-01-10	2.8900	2.8900	2.8900	2.8900	+3.214%	2	32	-17.993%
2024-12-30	2.8000	2.8000	2.8000	2.8000	+3.704%	1	32	-15.357%
2024-12-17	2.7000	2.7000	2.7000	2.7000	+1.887%	1	31	-12.222%
2024-12-13	2.6500	2.6500	2.6500	2.6500	+2.713%	28	31	-10.566%
2024-12-12	2.5900	2.5900	2.5800	2.5800	-7.857%	2	19	-8.140%
2024-10-28	2.8000	2.8000	2.8000	2.8000	-4.110%	1	17	-15.357%
2024-10-24	2.9200	2.9200	2.9200	2.9200	-5.806%	1	17	-18.836%
2024-10-16	3.1000	3.1000	3.1000	3.1000	-3.125%	1	17	-23.548%
2024-10-15	3.2000	3.2000	3.2000	3.2000	-5.882%	1	16	-25.938%
2024-10-11	3.4000	3.4000	3.4000	3.4000	+26.866%	2	15	-30.294%
2024-10-07	2.6800	2.6800	2.6800	2.6800	0.000%	10	15	-11.567%
2024-10-04	2.6800	2.6800	2.6800	2.6800	0.000%	10	5	-11.567%

.dark-mode .QGJjmJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QGJjmJ{ color: #333333; background-color: white; border: 2px solid #333333; }TIGR20270115P7TIGR Jan 15 2027 7.00 Put (TIGR270115P00007000)option OPRA

TIGR20270115P7
TIGR Jan 15 2027 7.00 Put (TIGR270115P00007000)
option OPRA