Dark

Z20270115P35
Z Jan 15 2027 35.00 Put (Z270115P00035000)
option OPRA

EOD

Sep 23, 2026

7.72+24.919%(+1.54)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	7.0100	7.7200	7.0100	7.7200	+24.919%	3	1,412	0.000%
2026-09-22	6.1800	6.1800	6.1800	6.1800	-4.037%	1	1,411	+24.919%
2026-09-17	6.4400	6.4400	6.4400	6.4400	+7.333%	3	1,412	+19.876%
2026-09-16	6.0000	6.0000	6.0000	6.0000	+4.895%	6	1,412	+28.667%
2026-09-11	5.7200	5.7200	5.7200	5.7200	-6.076%	3	1,418	+34.965%
2026-09-10	6.0900	6.0900	6.0900	6.0900	+8.171%	10	1,417	+26.765%
2026-09-09	5.6300	5.6300	5.6300	5.6300	+3.303%	9	1,417	+37.123%
2026-09-08	4.4000	5.4500	4.4000	5.4500	+25.287%	2	1,420	+41.651%
2026-09-04	4.3500	4.3500	4.3500	4.3500	-7.447%	50	1,371	+77.471%
2026-09-02	4.6000	4.7000	4.6000	4.7000	-2.083%	14	1,371	+64.255%
2026-09-01	4.7000	4.8000	4.7000	4.8000	+12.150%	2	1,371	+60.833%
2026-08-31	4.2800	4.2800	4.2800	4.2800	+1.905%	9	1,371	+80.374%
2026-08-27	4.5500	4.6000	4.2000	4.2000	+5.000%	65	1,380	+83.810%
2026-08-26	4.0000	4.0000	4.0000	4.0000	+2.564%	2	1,315	+93.000%
2026-08-25	3.9000	3.9000	3.9000	3.9000	-0.256%	4	1,313	+97.949%
2026-08-24	3.9100	3.9100	3.9100	3.9100	-6.905%	30	1,313	+97.442%
2026-08-21	4.2000	4.2000	4.2000	4.2000	-3.226%	9	1,298	+83.810%
2026-08-20	4.3500	4.3500	4.3400	4.3400	+9.873%	10	1,289	+77.880%
2026-08-19	4.3000	4.3000	3.9500	3.9500	-10.227%	10	1,291	+95.443%
2026-08-13	4.4000	4.4000	4.4000	4.4000	-22.807%	2	1,293	+75.455%
2026-08-10	5.5000	5.7000	5.5000	5.7000	-10.236%	27	1,293	+35.439%
2026-08-06	6.8000	7.3000	6.3500	6.3500	+18.250%	19	1,274	+21.575%
2026-08-04	5.3700	5.3700	5.3700	5.3700	-13.387%	10	1,267	+43.762%
2026-07-31	6.2000	6.2000	6.2000	6.2000	-7.463%	3	1,261	+24.516%
2026-07-30	6.8000	6.8000	6.7000	6.7000	-2.899%	2	1,259	+15.224%
2026-07-13	6.9000	6.9000	6.9000	6.9000	+3.448%	2	1,259	+11.884%
2026-07-01	7.2900	7.2900	6.6700	6.6700	-19.249%	24	1,257	+15.742%
2026-06-26	8.2600	8.2600	8.2600	8.2600	+3.250%	1	1,239	-6.538%
2026-06-24	8.0000	8.0000	8.0000	8.0000	-4.762%	9	1,240	-3.500%
2026-06-23	8.4000	8.4000	8.4000	8.4000	+15.862%	4	1,238	-8.095%
2026-06-15	7.3000	7.3000	7.2500	7.2500	-7.761%	2	212	+6.483%
2026-06-12	7.5100	7.8600	7.5100	7.8600	+18.195%	1,050	212	-1.781%
2026-06-09	6.6500	6.6500	6.6500	6.6500	0.000%	1	212	+16.090%
2026-06-08	6.6500	6.6500	6.6500	6.6500	+11.765%	3	212	+16.090%
2026-06-02	6.0000	6.0000	5.9500	5.9500	-2.459%	3	209	+29.748%
2026-06-01	6.1000	6.1000	6.1000	6.1000	-0.651%	2	208	+26.557%
2026-05-29	6.1000	6.1400	6.1000	6.1400	+2.333%	5	208	+25.733%
2026-05-28	6.0000	6.0000	6.0000	6.0000	+2.041%	2	201	+28.667%
2026-05-26	5.8000	5.8800	5.8000	5.8800	+4.071%	4	201	+31.293%
2026-05-22	5.6500	5.6500	5.6500	5.6500	-2.586%	1	198	+36.637%
2026-05-20	5.8000	5.8000	5.8000	5.8000	+20.083%	2	197	+33.103%
2026-05-14	4.8700	4.8800	4.8300	4.8300	+1.684%	10	195	+59.834%
2026-05-13	4.7500	4.7500	4.7500	4.7500	+10.465%	1	185	+62.526%
2026-05-11	4.3000	4.3000	4.3000	4.3000	-17.782%	1	185	+79.535%
2026-04-30	5.2300	5.2300	5.2300	5.2300	+35.844%	1	186	+47.610%
2026-04-22	3.8500	3.8500	3.8500	3.8500	+7.542%	1	187	+100.519%
2026-04-21	3.5900	3.5900	3.5800	3.5800	-6.527%	6	193	+115.642%
2026-04-20	3.8300	3.8300	3.8300	3.8300	-11.954%	2	193	+101.567%
2026-04-16	4.3500	4.3500	4.3500	4.3500	-3.333%	1	195	+77.471%
2026-04-15	4.5000	4.5000	4.5000	4.5000	-17.883%	10	195	+71.556%
2026-04-01	5.5000	5.5000	5.4800	5.4800	+14.167%	11	205	+40.876%
2026-03-26	4.8000	4.8000	4.8000	4.8000	-0.415%	10	194	+60.833%
2026-03-16	4.5000	4.8200	4.5000	4.8200	+26.842%	4	184	+60.166%
2026-03-05	3.8000	3.8000	3.8000	3.8000	-6.173%	4	180	+103.158%
2026-03-04	3.7700	4.0500	3.7500	4.0500	-2.410%	100	180	+90.617%
2026-03-03	4.3900	4.3900	4.1500	4.1500	-7.159%	61	93	+86.024%
2026-03-02	4.6000	4.6000	4.4500	4.4700	+10.644%	3	93	+72.707%
2026-02-27	4.0700	4.0700	4.0400	4.0400	+1.000%	5	93	+91.089%
2026-02-26	4.0000	4.0000	4.0000	4.0000	-11.111%	1	93	+93.000%
2026-02-23	4.5000	4.5000	4.5000	4.5000	+11.111%	1	93	+71.556%
2026-02-19	4.0500	4.0500	4.0500	4.0500	-5.814%	6	92	+90.617%
2026-02-17	4.2000	4.3100	4.2000	4.3000	+4.116%	10	86	+79.535%
2026-02-12	4.1300	4.1300	4.1300	4.1300	+13.462%	60	81	+86.925%
2026-02-11	3.1100	3.6700	3.1100	3.6400	+45.600%	12	40	+112.088%
2026-02-06	2.5000	2.5000	2.5000	2.5000	+19.048%	1	28	+208.800%
2026-02-05	2.1000	2.1000	2.1000	2.1000	+7.692%	1	27	+267.619%
2026-02-04	1.9500	1.9500	1.9500	1.9500	+11.429%	1	26	+295.897%
2026-02-03	1.7500	1.7500	1.7500	1.7500	+75.000%	1	25	+341.143%
2025-09-02	1.0000	1.0000	1.0000	1.0000	+11.111%	2	24	+672.000%
2025-08-15	0.9000	0.9000	0.9000	0.9000	-23.077%	1	24	+757.778%
2025-07-21	1.3600	1.3600	1.1700	1.1700	-30.769%	2	25	+559.829%
2025-07-08	1.6300	1.6900	1.6300	1.6900	+0.595%	2	24	+356.805%
2025-07-07	1.6600	1.6800	1.6600	1.6800	-1.176%	2	23	+359.524%
2025-07-03	1.6500	1.7300	1.6500	1.7000	-7.104%	4	23	+354.118%
2025-07-02	1.8000	1.9000	1.8000	1.8300	+4.571%	4	23	+321.858%
2025-07-01	1.7000	1.8200	1.7000	1.7500	-4.372%	4	23	+341.143%
2025-06-30	1.9300	1.9300	1.8300	1.8300	+1.667%	2	24	+321.858%
2025-06-27	1.7500	1.9200	1.7500	1.8000	-1.639%	5	24	+328.889%
2025-06-26	1.8300	2.0000	1.8300	1.8300	-1.081%	6	23	+321.858%
2025-06-25	1.9900	1.9900	1.8500	1.8500	+3.933%	2	25	+317.297%
2025-06-24	1.9300	1.9300	1.7800	1.7800	-11.000%	2	26	+333.708%
2025-06-23	2.0500	2.1500	2.0000	2.0000	-2.439%	8	27	+286.000%
2025-06-20	2.1300	2.1300	2.0200	2.0500	-2.844%	8	27	+276.585%
2025-06-18	2.0500	2.1500	2.0500	2.1100	-3.211%	3	27	+265.877%
2025-06-17	2.1400	2.2100	1.9600	2.1800	+15.344%	14	27	+254.128%
2025-06-16	1.9300	1.9300	1.7600	1.8900	-1.563%	10	27	+308.466%
2025-06-13	1.9900	2.0900	1.8800	1.9200	+1.053%	32	27	+302.083%
2025-06-12	1.9600	1.9600	1.7900	1.9000	-1.554%	8	34	+306.316%
2025-06-11	1.9100	1.9300	1.8500	1.9300	-3.500%	4	34	+300.000%
2025-06-10	2.0000	2.0000	1.9200	2.0000	0.000%	6	32	+286.000%
2025-06-09	2.1200	2.1200	1.9000	2.0000	-6.977%	8	30	+286.000%
2025-06-02	2.2900	2.2900	2.1500	2.1500	-7.725%	2	31	+259.070%
2025-05-30	2.4800	2.4800	2.3300	2.3300	0.000%	4	31	+231.330%
2025-05-27	2.4900	2.4900	2.3300	2.3300	-4.898%	2	31	+231.330%
2025-05-23	2.4300	2.4500	2.4300	2.4500	+2.510%	8	29	+215.102%
2025-05-22	2.5400	2.5400	2.3900	2.3900	+0.420%	4	29	+223.013%
2025-05-21	2.3000	2.4600	2.3000	2.3800	+8.182%	4	29	+224.370%
2025-05-19	2.1500	2.2000	2.1500	2.2000	+3.774%	2	29	+250.909%
2025-05-16	2.0200	2.1200	2.0200	2.1200	-4.505%	4	28	+264.151%
2025-05-14	2.2000	2.2200	2.2000	2.2200	+11.000%	2	27	+247.748%
2025-05-12	2.1700	2.1700	2.0000	2.0000	-11.894%	2	27	+286.000%
2025-05-08	2.3700	2.3700	2.2700	2.2700	-11.673%	2	27	+240.088%
2025-05-07	2.6700	2.6700	2.5100	2.5700	+22.381%	4	26	+200.389%
2025-03-06	2.1000	2.1000	2.1000	2.1000	+5.000%	6	26	+267.619%
2025-02-21	2.0000	2.0000	2.0000	2.0000	+11.732%	22	20	+286.000%
2025-02-13	1.7900	1.7900	1.7900	1.7900	-8.205%	10	11	+331.285%
2025-01-29	1.9500	1.9500	1.9500	1.9500	-29.091%	1	11	+295.897%
2024-11-07	2.7500	2.7500	2.7500	2.7500	-27.632%	1	12	+180.727%
2024-10-09	3.8000	3.8000	3.8000	3.8000	+8.571%	1	11	+103.158%
2024-10-01	3.5000	3.5000	3.5000	3.5000	0.000%	1	10	+120.571%
2024-09-27	3.5000	3.5000	3.5000	3.5000	-2.778%	2	9	+120.571%
2024-09-18	3.6000	3.6000	3.6000	3.6000	0.000%	8	8	+114.444%