Dark

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

EOD

Jul 31, 2026

6.20-7.463%(-0.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	6.2000	6.2000	6.2000	6.2000	-7.463%	3	1,261	0.000%
2026-07-30	6.8000	6.8000	6.7000	6.7000	-2.899%	2	1,259	-7.463%
2026-07-13	6.9000	6.9000	6.9000	6.9000	+3.448%	2	1,259	-10.145%
2026-07-01	7.2900	7.2900	6.6700	6.6700	-19.249%	24	1,257	-7.046%
2026-06-26	8.2600	8.2600	8.2600	8.2600	+3.250%	1	1,239	-24.939%
2026-06-24	8.0000	8.0000	8.0000	8.0000	-4.762%	9	1,240	-22.500%
2026-06-23	8.4000	8.4000	8.4000	8.4000	+15.862%	4	1,238	-26.190%
2026-06-15	7.3000	7.3000	7.2500	7.2500	-7.761%	2	212	-14.483%
2026-06-12	7.5100	7.8600	7.5100	7.8600	+18.195%	1,050	212	-21.120%
2026-06-09	6.6500	6.6500	6.6500	6.6500	0.000%	1	212	-6.767%
2026-06-08	6.6500	6.6500	6.6500	6.6500	+11.765%	3	212	-6.767%
2026-06-02	6.0000	6.0000	5.9500	5.9500	-2.459%	3	209	+4.202%
2026-06-01	6.1000	6.1000	6.1000	6.1000	-0.651%	2	208	+1.639%
2026-05-29	6.1000	6.1400	6.1000	6.1400	+2.333%	5	208	+0.977%
2026-05-28	6.0000	6.0000	6.0000	6.0000	+2.041%	2	201	+3.333%
2026-05-26	5.8000	5.8800	5.8000	5.8800	+4.071%	4	201	+5.442%
2026-05-22	5.6500	5.6500	5.6500	5.6500	-2.586%	1	198	+9.735%
2026-05-20	5.8000	5.8000	5.8000	5.8000	+20.083%	2	197	+6.897%
2026-05-14	4.8700	4.8800	4.8300	4.8300	+1.684%	10	195	+28.364%
2026-05-13	4.7500	4.7500	4.7500	4.7500	+10.465%	1	185	+30.526%
2026-05-11	4.3000	4.3000	4.3000	4.3000	-17.782%	1	185	+44.186%
2026-04-30	5.2300	5.2300	5.2300	5.2300	+35.844%	1	186	+18.547%
2026-04-22	3.8500	3.8500	3.8500	3.8500	+7.542%	1	187	+61.039%
2026-04-21	3.5900	3.5900	3.5800	3.5800	-6.527%	6	193	+73.184%
2026-04-20	3.8300	3.8300	3.8300	3.8300	-11.954%	2	193	+61.880%
2026-04-16	4.3500	4.3500	4.3500	4.3500	-3.333%	1	195	+42.529%
2026-04-15	4.5000	4.5000	4.5000	4.5000	-17.883%	10	195	+37.778%
2026-04-01	5.5000	5.5000	5.4800	5.4800	+14.167%	11	205	+13.139%
2026-03-26	4.8000	4.8000	4.8000	4.8000	-0.415%	10	194	+29.167%
2026-03-16	4.5000	4.8200	4.5000	4.8200	+26.842%	4	184	+28.631%
2026-03-05	3.8000	3.8000	3.8000	3.8000	-6.173%	4	180	+63.158%
2026-03-04	3.7700	4.0500	3.7500	4.0500	-2.410%	100	180	+53.086%
2026-03-03	4.3900	4.3900	4.1500	4.1500	-7.159%	61	93	+49.398%
2026-03-02	4.6000	4.6000	4.4500	4.4700	+10.644%	3	93	+38.702%
2026-02-27	4.0700	4.0700	4.0400	4.0400	+1.000%	5	93	+53.465%
2026-02-26	4.0000	4.0000	4.0000	4.0000	-11.111%	1	93	+55.000%
2026-02-23	4.5000	4.5000	4.5000	4.5000	+11.111%	1	93	+37.778%
2026-02-19	4.0500	4.0500	4.0500	4.0500	-5.814%	6	92	+53.086%
2026-02-17	4.2000	4.3100	4.2000	4.3000	+4.116%	10	86	+44.186%
2026-02-12	4.1300	4.1300	4.1300	4.1300	+13.462%	60	81	+50.121%
2026-02-11	3.1100	3.6700	3.1100	3.6400	+45.600%	12	40	+70.330%
2026-02-06	2.5000	2.5000	2.5000	2.5000	+19.048%	1	28	+148.000%
2026-02-05	2.1000	2.1000	2.1000	2.1000	+7.692%	1	27	+195.238%
2026-02-04	1.9500	1.9500	1.9500	1.9500	+11.429%	1	26	+217.949%
2026-02-03	1.7500	1.7500	1.7500	1.7500	+75.000%	1	25	+254.286%
2025-09-02	1.0000	1.0000	1.0000	1.0000	+11.111%	2	24	+520.000%
2025-08-15	0.9000	0.9000	0.9000	0.9000	-23.077%	1	24	+588.889%
2025-07-21	1.3600	1.3600	1.1700	1.1700	-30.769%	2	25	+429.915%
2025-07-08	1.6300	1.6900	1.6300	1.6900	+0.595%	2	24	+266.864%
2025-07-07	1.6600	1.6800	1.6600	1.6800	-1.176%	2	23	+269.048%
2025-07-03	1.6500	1.7300	1.6500	1.7000	-7.104%	4	23	+264.706%
2025-07-02	1.8000	1.9000	1.8000	1.8300	+4.571%	4	23	+238.798%
2025-07-01	1.7000	1.8200	1.7000	1.7500	-4.372%	4	23	+254.286%
2025-06-30	1.9300	1.9300	1.8300	1.8300	+1.667%	2	24	+238.798%
2025-06-27	1.7500	1.9200	1.7500	1.8000	-1.639%	5	24	+244.444%
2025-06-26	1.8300	2.0000	1.8300	1.8300	-1.081%	6	23	+238.798%
2025-06-25	1.9900	1.9900	1.8500	1.8500	+3.933%	2	25	+235.135%
2025-06-24	1.9300	1.9300	1.7800	1.7800	-11.000%	2	26	+248.315%
2025-06-23	2.0500	2.1500	2.0000	2.0000	-2.439%	8	27	+210.000%
2025-06-20	2.1300	2.1300	2.0200	2.0500	-2.844%	8	27	+202.439%
2025-06-18	2.0500	2.1500	2.0500	2.1100	-3.211%	3	27	+193.839%
2025-06-17	2.1400	2.2100	1.9600	2.1800	+15.344%	14	27	+184.404%
2025-06-16	1.9300	1.9300	1.7600	1.8900	-1.563%	10	27	+228.042%
2025-06-13	1.9900	2.0900	1.8800	1.9200	+1.053%	32	27	+222.917%
2025-06-12	1.9600	1.9600	1.7900	1.9000	-1.554%	8	34	+226.316%
2025-06-11	1.9100	1.9300	1.8500	1.9300	-3.500%	4	34	+221.244%
2025-06-10	2.0000	2.0000	1.9200	2.0000	0.000%	6	32	+210.000%
2025-06-09	2.1200	2.1200	1.9000	2.0000	-6.977%	8	30	+210.000%
2025-06-02	2.2900	2.2900	2.1500	2.1500	-7.725%	2	31	+188.372%
2025-05-30	2.4800	2.4800	2.3300	2.3300	0.000%	4	31	+166.094%
2025-05-27	2.4900	2.4900	2.3300	2.3300	-4.898%	2	31	+166.094%
2025-05-23	2.4300	2.4500	2.4300	2.4500	+2.510%	8	29	+153.061%
2025-05-22	2.5400	2.5400	2.3900	2.3900	+0.420%	4	29	+159.414%
2025-05-21	2.3000	2.4600	2.3000	2.3800	+8.182%	4	29	+160.504%
2025-05-19	2.1500	2.2000	2.1500	2.2000	+3.774%	2	29	+181.818%
2025-05-16	2.0200	2.1200	2.0200	2.1200	-4.505%	4	28	+192.453%
2025-05-14	2.2000	2.2200	2.2000	2.2200	+11.000%	2	27	+179.279%
2025-05-12	2.1700	2.1700	2.0000	2.0000	-11.894%	2	27	+210.000%
2025-05-08	2.3700	2.3700	2.2700	2.2700	-11.673%	2	27	+173.128%
2025-05-07	2.6700	2.6700	2.5100	2.5700	+22.381%	4	26	+141.245%
2025-03-06	2.1000	2.1000	2.1000	2.1000	+5.000%	6	26	+195.238%
2025-02-21	2.0000	2.0000	2.0000	2.0000	+11.732%	22	20	+210.000%
2025-02-13	1.7900	1.7900	1.7900	1.7900	-8.205%	10	11	+246.369%
2025-01-29	1.9500	1.9500	1.9500	1.9500	-29.091%	1	11	+217.949%
2024-11-07	2.7500	2.7500	2.7500	2.7500	-27.632%	1	12	+125.455%
2024-10-09	3.8000	3.8000	3.8000	3.8000	+8.571%	1	11	+63.158%
2024-10-01	3.5000	3.5000	3.5000	3.5000	0.000%	1	10	+77.143%
2024-09-27	3.5000	3.5000	3.5000	3.5000	-2.778%	2	9	+77.143%
2024-09-18	3.6000	3.6000	3.6000	3.6000	0.000%	8	8	+72.222%