Dark

Z20270115P45
Z Jan 15 2027 45.00 Put (Z270115P00045000)
option OPRA

EOD

Jul 31, 2026

13.00-3.704%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	13.0000	13.0000	13.0000	13.0000	-3.704%	1	81	0.000%
2026-07-28	13.5000	13.5000	13.5000	13.5000	-7.534%	15	82	-3.704%
2026-07-21	14.6000	14.6000	14.6000	14.6000	+0.829%	7	77	-10.959%
2026-07-14	14.4800	14.4800	14.4800	14.4800	-8.354%	13	77	-10.221%
2026-06-30	15.8000	15.8000	15.8000	15.8000	+0.958%	6	71	-17.722%
2026-06-23	15.6500	15.6500	15.6500	15.6500	+7.931%	7	68	-16.933%
2026-06-16	14.5000	14.5000	14.5000	14.5000	+11.111%	11	68	-10.345%
2026-06-09	13.0500	13.0500	13.0500	13.0500	+2.756%	7	68	-0.383%
2026-06-02	12.7000	12.7000	12.7000	12.7000	+1.600%	7	67	+2.362%
2026-05-28	12.5000	12.5000	12.5000	12.5000	+4.167%	8	60	+4.000%
2026-05-26	12.0000	12.0000	12.0000	12.0000	+1.095%	9	59	+8.333%
2026-05-21	12.3000	12.3000	11.8700	11.8700	+1.453%	7	68	+9.520%
2026-05-19	11.7000	11.7000	11.7000	11.7000	+15.271%	14	68	+11.111%
2026-05-12	10.1000	10.1500	10.1000	10.1500	+6.842%	14	82	+28.079%
2026-05-11	9.5000	9.5000	9.5000	9.5000	+10.465%	5	82	+36.842%
2026-05-05	8.6000	8.6000	8.6000	8.6000	-8.511%	34	68	+51.163%
2026-04-29	9.4000	9.4000	9.4000	9.4000	+8.046%	10	43	+38.298%
2026-04-24	8.7000	8.7000	8.7000	8.7000	+11.682%	1	43	+49.425%
2026-04-20	7.7900	7.7900	7.7900	7.7900	-8.782%	8	44	+66.881%
2026-03-19	8.5400	8.5400	8.5400	8.5400	-3.720%	2	36	+52.225%
2026-03-18	8.8700	8.8700	8.8700	8.8700	-7.892%	2	38	+46.561%
2026-03-16	9.5000	9.6300	9.5000	9.6300	+16.024%	11	36	+34.995%
2026-03-03	8.3000	8.3000	8.3000	8.3000	-12.632%	1	36	+56.627%
2026-03-02	9.5000	9.5000	9.5000	9.5000	+18.750%	5	37	+36.842%
2026-02-26	8.0000	8.0000	8.0000	8.0000	-10.615%	2	36	+62.500%
2026-02-18	8.9500	8.9500	8.9500	8.9500	-4.787%	1	34	+45.251%
2026-02-13	8.6700	9.4000	8.6700	9.4000	+4.444%	4	32	+38.298%
2026-02-12	7.9500	9.0000	7.9500	9.0000	+7.143%	9	32	+44.444%
2026-02-11	7.5500	8.4000	7.2700	8.4000	+55.556%	22	28	+54.762%
2026-02-10	5.4000	5.4000	5.4000	5.4000	+16.129%	2	13	+140.741%
2026-02-04	4.6500	4.6500	4.6500	4.6500	+41.337%	2	11	+179.570%
2026-01-30	3.2800	3.2900	3.2800	3.2900	+6.129%	2	9	+295.137%
2025-12-17	3.1000	3.1000	3.1000	3.1000	-16.216%	1	10	+319.355%
2025-12-15	3.3000	3.7000	3.3000	3.7000	+3.352%	2	10	+251.351%
2025-10-14	3.4600	3.5800	3.4600	3.5800	+17.377%	2	8	+263.128%
2025-10-01	2.7500	3.0500	2.7500	3.0500	+28.692%	2	8	+326.230%
2025-09-30	2.4300	2.4300	2.3700	2.3700	+7.240%	2	6	+448.523%
2025-09-22	2.2100	2.2100	2.2100	2.2100	+25.568%	1	5	+488.235%
2025-09-11	1.7500	1.7600	1.7500	1.7600	-2.222%	2	5	+638.636%
2025-09-05	1.7800	1.8000	1.7800	1.8000	-13.876%	2	6	+622.222%
2025-09-02	2.0900	2.1400	2.0400	2.0900	+2.956%	6	5	+522.010%
2025-08-29	1.9000	2.0300	1.8800	2.0300	+6.842%	12	11	+540.394%
2025-08-27	1.8800	1.9100	1.8800	1.9000	+1.064%	4	11	+584.211%
2025-08-26	1.8300	1.8800	1.8300	1.8800	+11.905%	2	12	+591.489%
2025-08-25	1.6600	1.6800	1.6600	1.6800	-13.402%	2	13	+673.810%
2025-08-21	1.8800	1.9400	1.8800	1.9400	-6.280%	6	13	+570.103%
2025-08-20	1.9700	2.0700	1.9700	2.0700	+10.695%	2	11	+528.019%
2025-08-19	1.9100	1.9100	1.8000	1.8700	+3.889%	6	10	+595.187%
2025-08-18	1.7700	1.8000	1.7700	1.8000	+2.273%	2	10	+622.222%
2025-08-15	1.7400	1.7600	1.7400	1.7600	-27.572%	2	11	+638.636%
2025-07-23	2.5200	2.5200	2.4300	2.4300	-1.220%	2	10	+434.979%
2025-07-22	2.5600	2.5600	2.4600	2.4600	-5.019%	2	11	+428.455%
2025-07-21	2.6700	2.6700	2.5900	2.5900	-2.996%	2	11	+401.931%
2025-07-18	2.7500	2.7500	2.6700	2.6700	-2.555%	2	10	+386.891%
2025-07-17	2.7100	2.7400	2.7100	2.7400	+6.202%	2	9	+374.453%
2025-07-14	2.6600	2.6600	2.5800	2.5800	-23.894%	2	8	+403.876%
2025-07-07	3.3100	3.3900	3.3100	3.3900	-25.495%	2	9	+283.481%
2025-05-30	4.5500	4.5500	4.5500	4.5500	-35.461%	2	8	+185.714%
2025-04-09	7.0500	7.0500	7.0500	7.0500	+127.419%	1	9	+84.397%
2025-02-06	2.9800	3.1500	2.9800	3.1000	-16.890%	8	9	+319.355%
2025-01-27	3.7300	3.7300	3.7300	3.7300	-18.913%	7	7	+248.525%
2024-12-19	4.6000	4.6000	4.6000	4.6000	-5.155%	2	10	+182.609%
2024-11-15	4.8500	4.8500	4.8500	4.8500	-3.000%	2	10	+168.041%
2024-11-07	5.1000	5.1000	5.0000	5.0000	-28.571%	9	10	+160.000%
2024-11-06	7.0000	7.0000	7.0000	7.0000	+1.449%	3	5	+85.714%
2024-11-01	6.9000	6.9000	6.9000	6.9000	0.000%	4	2	+88.406%