Dark

Z20270115P25
Z Jan 15 2027 25.00 Put (Z270115P00025000)
option OPRA

EOD

Sep 23, 2026

1.70+26.866%(+0.36)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.5000	1.7200	1.5000	1.7000	+26.866%	23	116	0.000%
2026-09-21	1.3500	1.3500	1.3000	1.3400	-4.286%	7	114	+26.866%
2026-09-18	1.4000	1.4500	1.4000	1.4000	+2.941%	7	111	+21.429%
2026-09-17	1.4000	1.4500	1.3600	1.3600	+13.333%	27	105	+25.000%
2026-09-16	1.2000	1.2000	1.2000	1.2000	+9.091%	1	82	+41.667%
2026-09-15	1.1000	1.1000	1.1000	1.1000	+2.804%	2	82	+54.545%
2026-09-11	1.0700	1.0700	1.0700	1.0700	-17.692%	1	82	+58.879%
2026-09-10	1.3000	1.3000	1.3000	1.3000	+14.035%	4	83	+30.769%
2026-09-09	1.1400	1.1400	1.1400	1.1400	+8.571%	3	81	+49.123%
2026-09-08	1.0500	1.0500	1.0500	1.0500	+10.526%	5	81	+61.905%
2026-09-01	0.9500	0.9500	0.9500	0.9500	+18.750%	5	76	+78.947%
2026-08-26	0.8000	0.8000	0.8000	0.8000	0.000%	3	71	+112.500%
2026-08-19	0.8100	0.8200	0.8000	0.8000	-15.789%	7	74	+112.500%
2026-08-13	0.9500	0.9500	0.9500	0.9500	-52.500%	1	71	+78.947%
2026-08-06	2.1900	2.1900	2.0000	2.0000	+37.931%	6	71	-15.000%
2026-08-05	1.4500	1.4500	1.4500	1.4500	+3.571%	1	65	+17.241%
2026-08-04	1.4000	1.5000	1.4000	1.4000	-42.857%	11	64	+21.429%
2026-07-24	2.4500	2.4500	2.4500	2.4500	+6.522%	1	61	-30.612%
2026-07-22	2.2500	2.3000	2.2500	2.3000	+6.977%	13	60	-26.087%
2026-07-21	2.1500	2.1500	2.1500	2.1500	-4.444%	2	47	-20.930%
2026-07-08	2.2500	2.2500	2.2500	2.2500	-11.765%	10	46	-24.444%
2026-06-29	2.5500	2.5500	2.5500	2.5500	-15.000%	1	36	-33.333%
2026-06-25	3.0000	3.0000	3.0000	3.0000	+9.091%	2	36	-43.333%
2026-06-23	3.2000	3.2000	2.7500	2.7500	+1.852%	3	34	-38.182%
2026-06-18	2.7000	2.7000	2.7000	2.7000	+20.000%	4	26	-37.037%
2026-06-17	2.2500	2.2500	2.2500	2.2500	-16.667%	1	26	-24.444%
2026-06-12	2.7000	2.7000	2.7000	2.7000	-4.930%	2	26	-37.037%
2026-06-11	2.8000	2.9500	2.8000	2.8400	+41.294%	18	26	-40.141%
2026-05-28	2.0100	2.0100	2.0100	2.0100	+3.077%	2	11	-15.423%
2026-05-26	1.9500	1.9500	1.9500	1.9500	+8.333%	1	9	-12.821%
2026-05-19	1.6400	1.8000	1.6400	1.8000	+12.500%	2	9	-5.556%
2026-05-14	1.5200	1.6000	1.5200	1.6000	+8.108%	2	7	+6.250%
2026-05-12	1.4800	1.4800	1.4800	1.4800	-8.642%	1	5	+14.865%
2026-04-29	1.6200	1.6200	1.6200	1.6200	-0.613%	1	5	+4.938%
2026-04-10	1.6300	1.6300	1.6300	1.6300	-19.704%	1	4	+4.294%
2026-04-06	2.0300	2.0300	2.0300	2.0300	+1.500%	1	3	-16.256%
2026-04-01	2.0000	2.0000	2.0000	2.0000	+4.712%	1	2	-15.000%
2026-03-30	1.9100	1.9100	1.9100	1.9100	0.000%	1	1	-10.995%