Dark

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

EOD

Sep 24, 2026

4.60+12.195%(+0.50)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.4000	4.6000	4.4000	4.6000	+12.195%	8	747	0.000%
2026-09-23	4.0400	4.1000	4.0400	4.1000	+28.125%	11	745	+12.195%
2026-09-22	3.1000	3.2000	3.1000	3.2000	-3.614%	6	734	+43.750%
2026-09-21	3.3200	3.3200	3.3200	3.3200	-7.778%	1	735	+38.554%
2026-09-18	3.5800	3.6500	3.5000	3.6000	+7.463%	347	736	+27.778%
2026-09-17	3.3900	3.3900	3.3500	3.3500	+19.217%	4	1,002	+37.313%
2026-09-15	2.8700	2.8700	2.8100	2.8100	+12.400%	9	1,001	+63.701%
2026-09-14	2.5000	2.5000	2.5000	2.5000	-13.793%	2	993	+84.000%
2026-09-11	2.7000	2.9000	2.7000	2.9000	-6.452%	2	994	+58.621%
2026-09-10	3.1000	3.1000	3.1000	3.1000	+6.897%	1	994	+48.387%
2026-09-09	3.0000	3.0000	2.9000	2.9000	+3.203%	2	994	+58.621%
2026-09-08	2.5000	2.8500	2.5000	2.8100	+27.727%	109	994	+63.701%
2026-09-04	2.1000	2.2500	2.1000	2.2000	+2.326%	54	952	+109.091%
2026-09-03	2.2500	2.2500	2.1500	2.1500	-12.245%	3	952	+113.953%
2026-09-01	2.4000	2.4500	2.4000	2.4500	+19.512%	137	952	+87.755%
2026-08-28	2.0000	2.0500	2.0000	2.0500	-10.870%	2	987	+124.390%
2026-08-27	2.3000	2.3000	2.3000	2.3000	+6.977%	44	986	+100.000%
2026-08-26	2.1000	2.1500	2.1000	2.1500	0.000%	19	942	+113.953%
2026-08-21	2.1500	2.1500	2.1500	2.1500	+0.467%	5	941	+113.953%
2026-08-20	2.1500	2.1500	2.1400	2.1400	+9.744%	15	936	+114.953%
2026-08-19	1.9500	1.9500	1.9500	1.9500	-25.000%	1	935	+135.897%
2026-08-17	2.6000	2.6000	2.6000	2.6000	+5.691%	1	936	+76.923%
2026-08-14	2.5000	2.5000	2.4600	2.4600	+4.681%	5	935	+86.992%
2026-08-13	2.7000	2.7000	2.3500	2.3500	-21.667%	35	940	+95.745%
2026-08-11	3.0000	3.0000	3.0000	3.0000	-6.250%	10	915	+53.333%
2026-08-10	3.2000	3.2000	3.2000	3.2000	+3.226%	2	905	+43.750%
2026-08-07	3.0700	3.1800	3.0700	3.1000	-16.216%	8	903	+48.387%
2026-08-06	4.6100	4.6100	3.7000	3.7000	+29.825%	64	899	+24.324%
2026-08-05	2.9000	2.9000	2.8500	2.8500	-10.938%	14	849	+61.404%
2026-08-04	3.2000	3.2000	3.2000	3.2000	+3.226%	3	845	+43.750%
2026-08-03	3.2000	3.2000	3.1000	3.1000	-15.068%	3	848	+48.387%
2026-07-31	3.6500	3.6500	3.6500	3.6500	-6.170%	10	850	+26.027%
2026-07-30	3.8900	3.8900	3.8900	3.8900	-22.664%	2	860	+18.252%
2026-07-23	4.8000	5.1000	4.8000	5.0300	+25.750%	29	860	-8.549%
2026-07-21	4.0000	4.0000	4.0000	4.0000	+11.111%	1	847	+15.000%
2026-07-16	3.7000	3.7000	3.6000	3.6000	-14.286%	2	847	+27.778%
2026-07-13	4.5000	4.5000	4.2000	4.2000	+2.439%	5	846	+9.524%
2026-07-10	4.1000	4.1000	4.1000	4.1000	-6.818%	2	841	+12.195%
2026-07-08	4.4000	4.4000	4.4000	4.4000	+6.024%	10	841	+4.545%
2026-07-02	4.1500	4.1500	4.1500	4.1500	-15.306%	1	831	+10.843%
2026-06-26	5.1000	5.1000	4.9000	4.9000	+2.083%	6	831	-6.122%
2026-06-24	4.8000	4.8000	4.8000	4.8000	-7.692%	4	828	-4.167%
2026-06-23	5.2000	5.2000	5.2000	5.2000	+1.961%	1	825	-11.538%
2026-06-22	5.0000	5.1000	5.0000	5.1000	+6.250%	7	824	-9.804%
2026-06-18	4.8500	4.8500	4.8000	4.8000	+11.628%	5	825	-4.167%
2026-06-17	4.3000	4.3000	4.3000	4.3000	-7.328%	1	825	+6.977%
2026-06-16	4.6400	4.6400	4.6400	4.6400	-0.429%	1	825	-0.862%
2026-06-15	4.6600	4.6600	4.6600	4.6600	-2.917%	1	825	-1.288%
2026-06-12	5.0700	5.0700	4.8000	4.8000	+20.000%	8	825	-4.167%
2026-06-09	4.0000	4.0000	4.0000	4.0000	-5.882%	1	825	+15.000%
2026-06-03	4.4000	4.4000	4.2500	4.2500	+14.865%	3	824	+8.235%
2026-06-02	3.7000	3.7000	3.7000	3.7000	-1.333%	1	821	+24.324%
2026-06-01	3.9000	3.9000	3.7500	3.7500	+1.351%	15	820	+22.667%
2026-05-22	3.4000	3.7000	3.4000	3.7000	+5.714%	446	818	+24.324%
2026-05-20	3.5000	3.5100	3.5000	3.5000	+12.903%	15	443	+31.429%
2026-05-19	3.1000	3.1000	3.1000	3.1000	+4.377%	1	428	+48.387%
2026-05-15	2.9700	2.9700	2.9700	2.9700	-3.257%	20	428	+54.882%
2026-05-14	2.9000	3.0700	2.9000	3.0700	+9.643%	16	407	+49.837%
2026-05-13	2.7500	2.8000	2.7500	2.8000	+5.263%	5	386	+64.286%
2026-05-12	2.7000	2.7500	2.6600	2.6600	-13.916%	10	386	+72.932%
2026-04-30	3.0900	3.0900	3.0900	3.0900	+23.600%	2	386	+48.867%
2026-04-23	2.5000	2.5000	2.5000	2.5000	+4.167%	2	384	+84.000%
2026-04-22	2.4000	2.4000	2.4000	2.4000	-20.000%	2	382	+91.667%
2026-04-15	3.0000	3.0000	3.0000	3.0000	-15.493%	1	384	+53.333%
2026-04-01	3.5500	3.5500	3.5500	3.5500	+1.429%	2	383	+29.577%
2026-03-27	3.5000	3.5000	3.5000	3.5000	+16.667%	5	381	+31.429%
2026-03-25	3.0000	3.0000	3.0000	3.0000	+3.448%	1	376	+53.333%
2026-03-17	2.9000	2.9000	2.9000	2.9000	-7.937%	1	375	+58.621%
2026-03-12	3.1500	3.1500	3.1500	3.1500	+10.526%	1	374	+46.032%
2026-03-02	2.8500	2.8500	2.8500	2.8500	+9.615%	1	374	+61.404%
2026-02-27	2.5000	2.6000	2.5000	2.6000	0.000%	2	373	+76.923%
2026-02-23	2.6000	2.6000	2.6000	2.6000	+13.043%	5	371	+76.923%
2026-02-20	2.3000	2.3000	2.3000	2.3000	-4.564%	5	371	+100.000%
2026-02-13	2.7500	2.7500	2.4000	2.4100	+5.702%	335	45	+90.871%
2026-02-12	2.5000	2.5000	2.2800	2.2800	+1.333%	2	45	+101.754%
2026-02-11	2.0000	2.2500	1.8700	2.2500	+54.110%	9	43	+104.444%
2026-02-04	1.4600	1.4600	1.4600	1.4600	+46.000%	1	36	+215.068%
2026-02-03	1.0000	1.0000	1.0000	1.0000	+26.582%	1	36	+360.000%
2026-01-15	0.8500	0.8500	0.7900	0.7900	-12.222%	2	36	+482.278%
2026-01-06	0.9000	0.9000	0.9000	0.9000	+2.273%	5	35	+411.111%
2025-12-26	0.8700	0.8800	0.8700	0.8800	-11.111%	7	30	+422.727%
2025-12-18	0.9900	0.9900	0.9900	0.9900	+80.000%	1	36	+364.646%
2025-12-16	0.5500	0.5500	0.5500	0.5500	-26.667%	1	36	+736.364%
2025-12-15	0.7500	0.7500	0.7500	0.7500	-25.000%	1	37	+513.333%
2025-10-13	1.1100	1.1100	0.9700	1.0000	+28.205%	6	36	+360.000%
2025-09-29	0.7800	0.7800	0.7800	0.7800	+41.818%	1	40	+489.744%
2025-08-25	0.6000	0.6000	0.5400	0.5500	-8.333%	4	40	+736.364%
2025-08-21	0.6000	0.6000	0.6000	0.6000	-16.667%	1	42	+666.667%
2025-08-04	0.7100	0.7300	0.7100	0.7200	-10.000%	8	42	+538.889%
2025-07-28	0.7800	0.8000	0.7200	0.8000	-46.309%	21	43	+475.000%
2025-06-24	1.4900	1.4900	1.4900	1.4900	-3.247%	1	22	+208.725%
2025-06-23	1.5400	1.5400	1.5400	1.5400	+9.220%	1	23	+198.701%
2025-06-18	1.4900	1.4900	1.4100	1.4100	0.000%	2	23	+226.241%
2025-06-02	1.5300	1.5300	1.4100	1.4100	-10.191%	2	23	+226.241%
2025-05-30	1.6900	1.6900	1.5700	1.5700	-2.484%	4	23	+192.994%
2025-05-29	1.7000	1.7000	1.6100	1.6100	-5.294%	2	23	+185.714%
2025-05-28	1.7000	1.7000	1.7000	1.7000	0.000%	1	23	+170.588%
2025-05-27	1.7000	1.7000	1.7000	1.7000	+8.974%	1	23	+170.588%
2025-05-22	1.6900	1.6900	1.5600	1.5600	+1.961%	2	23	+194.872%
2025-05-21	1.6800	1.6800	1.5300	1.5300	+8.511%	2	23	+200.654%
2025-05-16	1.4900	1.4900	1.4100	1.4100	+4.444%	4	23	+226.241%
2025-05-13	1.4600	1.4600	1.3500	1.3500	-3.571%	2	23	+240.741%
2025-05-12	1.4300	1.4300	1.4000	1.4000	-19.540%	2	22	+228.571%
2025-05-07	1.8700	1.8800	1.7100	1.7400	-4.918%	4	22	+164.368%
2025-05-06	1.8300	1.8300	1.8300	1.8300	-4.188%	1	22	+151.366%
2025-04-23	1.9100	1.9100	1.9100	1.9100	-20.417%	7	21	+140.838%
2025-04-16	2.4000	2.4000	2.4000	2.4000	+54.839%	1	14	+91.667%
2025-03-10	1.5500	1.5500	1.5500	1.5500	0.000%	5	15	+196.774%
2025-03-07	1.5500	1.5500	1.5500	1.5500	+15.672%	2	10	+196.774%
2025-02-24	1.3400	1.3400	1.3400	1.3400	+27.619%	1	9	+243.284%
2025-02-12	1.0500	1.0500	1.0500	1.0500	-16.000%	2	8	+338.095%
2025-01-27	1.2500	1.2500	1.2500	1.2500	-27.746%	1	6	+268.000%
2024-12-19	0.9200	1.7300	0.9200	1.7300	+8.805%	2	6	+165.896%
2024-12-18	1.5900	1.5900	1.5900	1.5900	+32.500%	1	4	+189.308%
2024-11-29	1.2000	1.2000	1.2000	1.2000	-20.000%	2	3	+283.333%
2024-11-14	1.5000	1.5000	1.5000	1.5000	-3.226%	1	2	+206.667%
2024-11-07	1.5500	1.5500	1.5500	1.5500	0.000%	1	1	+196.774%