Dark

Z20270115P30
Z Jan 15 2027 30.00 Put (Z270115P00030000)
option OPRA

EOD

Aug 3, 2026

3.10-15.068%(-0.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.2000	3.2000	3.1000	3.1000	-15.068%	3	848	0.000%
2026-07-31	3.6500	3.6500	3.6500	3.6500	-6.170%	10	850	-15.068%
2026-07-30	3.8900	3.8900	3.8900	3.8900	-22.664%	2	860	-20.308%
2026-07-23	4.8000	5.1000	4.8000	5.0300	+25.750%	29	860	-38.370%
2026-07-21	4.0000	4.0000	4.0000	4.0000	+11.111%	1	847	-22.500%
2026-07-16	3.7000	3.7000	3.6000	3.6000	-14.286%	2	847	-13.889%
2026-07-13	4.5000	4.5000	4.2000	4.2000	+2.439%	5	846	-26.190%
2026-07-10	4.1000	4.1000	4.1000	4.1000	-6.818%	2	841	-24.390%
2026-07-08	4.4000	4.4000	4.4000	4.4000	+6.024%	10	841	-29.545%
2026-07-02	4.1500	4.1500	4.1500	4.1500	-15.306%	1	831	-25.301%
2026-06-26	5.1000	5.1000	4.9000	4.9000	+2.083%	6	831	-36.735%
2026-06-24	4.8000	4.8000	4.8000	4.8000	-7.692%	4	828	-35.417%
2026-06-23	5.2000	5.2000	5.2000	5.2000	+1.961%	1	825	-40.385%
2026-06-22	5.0000	5.1000	5.0000	5.1000	+6.250%	7	824	-39.216%
2026-06-18	4.8500	4.8500	4.8000	4.8000	+11.628%	5	825	-35.417%
2026-06-17	4.3000	4.3000	4.3000	4.3000	-7.328%	1	825	-27.907%
2026-06-16	4.6400	4.6400	4.6400	4.6400	-0.429%	1	825	-33.190%
2026-06-15	4.6600	4.6600	4.6600	4.6600	-2.917%	1	825	-33.476%
2026-06-12	5.0700	5.0700	4.8000	4.8000	+20.000%	8	825	-35.417%
2026-06-09	4.0000	4.0000	4.0000	4.0000	-5.882%	1	825	-22.500%
2026-06-03	4.4000	4.4000	4.2500	4.2500	+14.865%	3	824	-27.059%
2026-06-02	3.7000	3.7000	3.7000	3.7000	-1.333%	1	821	-16.216%
2026-06-01	3.9000	3.9000	3.7500	3.7500	+1.351%	15	820	-17.333%
2026-05-22	3.4000	3.7000	3.4000	3.7000	+5.714%	446	818	-16.216%
2026-05-20	3.5000	3.5100	3.5000	3.5000	+12.903%	15	443	-11.429%
2026-05-19	3.1000	3.1000	3.1000	3.1000	+4.377%	1	428	0.000%
2026-05-15	2.9700	2.9700	2.9700	2.9700	-3.257%	20	428	+4.377%
2026-05-14	2.9000	3.0700	2.9000	3.0700	+9.643%	16	407	+0.977%
2026-05-13	2.7500	2.8000	2.7500	2.8000	+5.263%	5	386	+10.714%
2026-05-12	2.7000	2.7500	2.6600	2.6600	-13.916%	10	386	+16.541%
2026-04-30	3.0900	3.0900	3.0900	3.0900	+23.600%	2	386	+0.324%
2026-04-23	2.5000	2.5000	2.5000	2.5000	+4.167%	2	384	+24.000%
2026-04-22	2.4000	2.4000	2.4000	2.4000	-20.000%	2	382	+29.167%
2026-04-15	3.0000	3.0000	3.0000	3.0000	-15.493%	1	384	+3.333%
2026-04-01	3.5500	3.5500	3.5500	3.5500	+1.429%	2	383	-12.676%
2026-03-27	3.5000	3.5000	3.5000	3.5000	+16.667%	5	381	-11.429%
2026-03-25	3.0000	3.0000	3.0000	3.0000	+3.448%	1	376	+3.333%
2026-03-17	2.9000	2.9000	2.9000	2.9000	-7.937%	1	375	+6.897%
2026-03-12	3.1500	3.1500	3.1500	3.1500	+10.526%	1	374	-1.587%
2026-03-02	2.8500	2.8500	2.8500	2.8500	+9.615%	1	374	+8.772%
2026-02-27	2.5000	2.6000	2.5000	2.6000	0.000%	2	373	+19.231%
2026-02-23	2.6000	2.6000	2.6000	2.6000	+13.043%	5	371	+19.231%
2026-02-20	2.3000	2.3000	2.3000	2.3000	-4.564%	5	371	+34.783%
2026-02-13	2.7500	2.7500	2.4000	2.4100	+5.702%	335	45	+28.631%
2026-02-12	2.5000	2.5000	2.2800	2.2800	+1.333%	2	45	+35.965%
2026-02-11	2.0000	2.2500	1.8700	2.2500	+54.110%	9	43	+37.778%
2026-02-04	1.4600	1.4600	1.4600	1.4600	+46.000%	1	36	+112.329%
2026-02-03	1.0000	1.0000	1.0000	1.0000	+26.582%	1	36	+210.000%
2026-01-15	0.8500	0.8500	0.7900	0.7900	-12.222%	2	36	+292.405%
2026-01-06	0.9000	0.9000	0.9000	0.9000	+2.273%	5	35	+244.444%
2025-12-26	0.8700	0.8800	0.8700	0.8800	-11.111%	7	30	+252.273%
2025-12-18	0.9900	0.9900	0.9900	0.9900	+80.000%	1	36	+213.131%
2025-12-16	0.5500	0.5500	0.5500	0.5500	-26.667%	1	36	+463.636%
2025-12-15	0.7500	0.7500	0.7500	0.7500	-25.000%	1	37	+313.333%
2025-10-13	1.1100	1.1100	0.9700	1.0000	+28.205%	6	36	+210.000%
2025-09-29	0.7800	0.7800	0.7800	0.7800	+41.818%	1	40	+297.436%
2025-08-25	0.6000	0.6000	0.5400	0.5500	-8.333%	4	40	+463.636%
2025-08-21	0.6000	0.6000	0.6000	0.6000	-16.667%	1	42	+416.667%
2025-08-04	0.7100	0.7300	0.7100	0.7200	-10.000%	8	42	+330.556%
2025-07-28	0.7800	0.8000	0.7200	0.8000	-46.309%	21	43	+287.500%
2025-06-24	1.4900	1.4900	1.4900	1.4900	-3.247%	1	22	+108.054%
2025-06-23	1.5400	1.5400	1.5400	1.5400	+9.220%	1	23	+101.299%
2025-06-18	1.4900	1.4900	1.4100	1.4100	0.000%	2	23	+119.858%
2025-06-02	1.5300	1.5300	1.4100	1.4100	-10.191%	2	23	+119.858%
2025-05-30	1.6900	1.6900	1.5700	1.5700	-2.484%	4	23	+97.452%
2025-05-29	1.7000	1.7000	1.6100	1.6100	-5.294%	2	23	+92.547%
2025-05-28	1.7000	1.7000	1.7000	1.7000	0.000%	1	23	+82.353%
2025-05-27	1.7000	1.7000	1.7000	1.7000	+8.974%	1	23	+82.353%
2025-05-22	1.6900	1.6900	1.5600	1.5600	+1.961%	2	23	+98.718%
2025-05-21	1.6800	1.6800	1.5300	1.5300	+8.511%	2	23	+102.614%
2025-05-16	1.4900	1.4900	1.4100	1.4100	+4.444%	4	23	+119.858%
2025-05-13	1.4600	1.4600	1.3500	1.3500	-3.571%	2	23	+129.630%
2025-05-12	1.4300	1.4300	1.4000	1.4000	-19.540%	2	22	+121.429%
2025-05-07	1.8700	1.8800	1.7100	1.7400	-4.918%	4	22	+78.161%
2025-05-06	1.8300	1.8300	1.8300	1.8300	-4.188%	1	22	+69.399%
2025-04-23	1.9100	1.9100	1.9100	1.9100	-20.417%	7	21	+62.304%
2025-04-16	2.4000	2.4000	2.4000	2.4000	+54.839%	1	14	+29.167%
2025-03-10	1.5500	1.5500	1.5500	1.5500	0.000%	5	15	+100.000%
2025-03-07	1.5500	1.5500	1.5500	1.5500	+15.672%	2	10	+100.000%
2025-02-24	1.3400	1.3400	1.3400	1.3400	+27.619%	1	9	+131.343%
2025-02-12	1.0500	1.0500	1.0500	1.0500	-16.000%	2	8	+195.238%
2025-01-27	1.2500	1.2500	1.2500	1.2500	-27.746%	1	6	+148.000%
2024-12-19	0.9200	1.7300	0.9200	1.7300	+8.805%	2	6	+79.191%
2024-12-18	1.5900	1.5900	1.5900	1.5900	+32.500%	1	4	+94.969%
2024-11-29	1.2000	1.2000	1.2000	1.2000	-20.000%	2	3	+158.333%
2024-11-14	1.5000	1.5000	1.5000	1.5000	-3.226%	1	2	+106.667%
2024-11-07	1.5500	1.5500	1.5500	1.5500	0.000%	1	1	+100.000%