Dark

Z20260821P27.5
Z Aug 21 2026 27.50 Put (Z260821P00027500)
option OPRA

EOD

Aug 3, 2026

0.3200-17.949%(-0.0700)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3500	0.4000	0.1500	0.3200	-17.949%	30	1,262	0.000%
2026-07-31	0.4600	0.4600	0.3900	0.3900	-22.000%	24	1,286	-17.949%
2026-07-30	0.7000	0.7000	0.5000	0.5000	+25.000%	12	1,277	-36.000%
2026-07-29	0.4500	0.5000	0.4000	0.4000	-28.571%	70	1,282	-20.000%
2026-07-28	0.5500	0.5800	0.5300	0.5600	-25.333%	46	1,269	-42.857%
2026-07-27	0.9000	1.0000	0.7500	0.7500	-28.571%	103	1,271	-57.333%
2026-07-24	1.4500	1.4500	1.0000	1.0500	-26.573%	215	1,262	-69.524%
2026-07-23	1.1000	1.5000	1.1000	1.4300	+52.128%	59	1,214	-77.622%
2026-07-22	0.9500	1.0200	0.9100	0.9400	+1.075%	9	1,223	-65.957%
2026-07-21	0.8100	0.9500	0.8100	0.9300	+29.167%	40	1,215	-65.591%
2026-07-20	0.7500	0.8100	0.7000	0.7200	-7.692%	64	1,177	-55.556%
2026-07-17	0.7900	0.7900	0.7000	0.7800	+20.000%	44	1,122	-58.974%
2026-07-16	0.7000	0.7000	0.6500	0.6500	0.000%	68	1,091	-50.769%
2026-07-15	0.9300	0.9300	0.6500	0.6500	-41.964%	48	1,133	-50.769%
2026-07-14	1.0000	1.1200	0.9800	1.1200	+1.818%	17	1,109	-71.429%
2026-07-13	1.1500	1.2000	1.0000	1.1000	0.000%	32	1,102	-70.909%
2026-07-10	1.0400	1.1000	1.0400	1.1000	+10.000%	17	1,076	-70.909%
2026-07-09	1.0000	1.0000	1.0000	1.0000	-13.043%	1	1,061	-68.000%
2026-07-08	1.1500	1.2500	1.1500	1.1500	+15.000%	29	1,062	-72.174%
2026-07-07	1.0000	1.0000	1.0000	1.0000	+17.647%	6	1,081	-68.000%
2026-07-06	0.9000	0.9000	0.8500	0.8500	-11.458%	21	1,075	-62.353%
2026-07-02	0.9900	0.9900	0.9000	0.9600	-4.000%	68	993	-66.667%
2026-07-01	1.3300	1.3300	0.9200	1.0000	-34.641%	656	993	-68.000%
2026-06-30	1.7300	1.7300	1.5300	1.5300	-7.831%	2	615	-79.085%
2026-06-26	1.9800	1.9800	1.5500	1.6600	-17.000%	33	614	-80.723%
2026-06-25	2.0000	2.2000	2.0000	2.0000	+29.032%	65	605	-84.000%
2026-06-24	1.5500	1.5500	1.5500	1.5500	-13.889%	1	568	-79.355%
2026-06-23	1.8000	1.8000	1.8000	1.8000	+2.857%	200	567	-82.222%
2026-06-22	1.7700	1.7900	1.7500	1.7500	+25.000%	102	367	-81.714%
2026-06-16	1.4000	1.4000	1.4000	1.4000	+6.061%	1	365	-77.143%
2026-06-15	1.3200	1.3200	1.3200	1.3200	-20.000%	1	362	-75.758%
2026-06-12	1.5900	1.6500	1.5900	1.6500	-13.613%	11	362	-80.606%
2026-06-11	1.4500	1.9100	1.4500	1.9100	+46.923%	3	362	-83.246%
2026-06-10	1.3000	1.3000	1.3000	1.3000	+4.000%	1	361	-75.385%
2026-06-08	1.2500	1.2500	1.2500	1.2500	-3.846%	1	361	-74.400%
2026-06-05	1.1200	1.3000	1.1200	1.3000	-10.345%	51	361	-75.385%
2026-06-04	1.4500	1.4500	1.4500	1.4500	+9.023%	1	354	-77.931%
2026-06-03	1.3300	1.3300	1.3300	1.3300	+15.652%	1	353	-75.940%
2026-06-02	1.1500	1.1500	1.1500	1.1500	+4.545%	1	353	-72.174%
2026-06-01	1.1100	1.2200	1.1000	1.1000	-2.655%	10	352	-70.909%
2026-05-29	1.1300	1.1300	1.1300	1.1300	0.000%	5	344	-71.681%
2026-05-28	1.1200	1.1500	1.1200	1.1300	+14.141%	40	341	-71.681%
2026-05-20	0.9900	0.9900	0.9900	0.9900	-5.714%	2	302	-67.677%
2026-05-19	0.8400	1.0500	0.8400	1.0500	+45.833%	21	282	-69.524%
2026-05-12	0.7200	0.7200	0.7200	0.7200	+10.769%	1	282	-55.556%
2026-05-11	0.6500	0.6500	0.6500	0.6500	+8.333%	2	282	-50.769%
2026-05-08	0.5500	0.6000	0.5500	0.6000	+9.091%	2	282	-46.667%
2026-05-07	0.5500	0.5500	0.5500	0.5500	-19.118%	1	282	-41.818%
2026-05-05	0.6800	0.6800	0.6800	0.6800	-50.000%	2	281	-52.941%
2026-04-13	1.3600	1.3600	1.3500	1.3600	+4.615%	20	280	-76.471%
2026-04-10	1.4300	1.4300	1.3000	1.3000	+4.000%	20	260	-75.385%
2026-04-08	1.2500	1.2500	1.2500	1.2500	-8.088%	2	240	-74.400%
2026-03-30	1.3600	1.3600	1.3600	1.3600	+8.800%	1	240	-76.471%
2026-03-02	1.2600	1.2600	1.2500	1.2500	+5.042%	10	240	-74.400%
2026-02-13	1.2500	1.2500	1.1700	1.1900	+29.348%	205	27	-73.109%
2026-02-11	0.9400	0.9400	0.4100	0.9200	0.000%	29	27	-65.217%