Dark

Z20270115P50
Z Jan 15 2027 50.00 Put (Z270115P00050000)
option OPRA

EOD

Sep 18, 2026

20.09+0.955%(+0.19)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	19.7000	20.0900	19.7000	20.0900	+0.955%	40	348	0.000%
2026-06-24	19.9000	19.9000	19.9000	19.9000	+1.790%	13	308	+0.955%
2026-06-22	19.5500	19.5500	19.5500	19.5500	+11.714%	1	321	+2.762%
2026-06-10	17.5000	17.5000	17.5000	17.5000	+6.061%	150	321	+14.800%
2026-05-28	16.5000	16.5000	16.5000	16.5000	+27.907%	6	171	+21.758%
2026-04-14	12.9000	12.9000	12.9000	12.9000	-4.937%	6	177	+55.736%
2026-04-06	13.5700	13.5700	13.5700	13.5700	+8.300%	1	171	+48.047%
2026-03-16	12.5200	12.5300	12.5200	12.5300	+23.570%	3	171	+60.335%
2026-03-05	10.1400	10.1400	10.1400	10.1400	-18.489%	1	171	+98.126%
2026-02-23	12.4400	12.4400	12.4400	12.4400	+5.692%	5	171	+61.495%
2026-02-18	11.7700	11.7700	11.7700	11.7700	-0.423%	1	166	+70.688%
2026-02-17	11.8200	11.8200	11.8200	11.8200	-1.909%	1	165	+69.966%
2026-02-12	12.0000	12.0500	11.9500	12.0500	+15.865%	92	165	+66.722%
2026-02-11	10.4000	10.4000	10.4000	10.4000	+46.479%	1	74	+93.173%
2026-02-06	7.2500	7.2500	7.1000	7.1000	+7.576%	26	74	+182.958%
2026-02-04	6.6000	6.6000	6.6000	6.6000	+36.646%	12	50	+204.394%
2026-01-30	4.8300	4.8300	4.8300	4.8300	+20.750%	1	62	+315.942%
2026-01-27	4.0000	4.0000	4.0000	4.0000	+38.408%	2	62	+402.250%
2025-12-03	2.8900	2.8900	2.8900	2.8900	-31.840%	25	60	+595.156%
2025-11-13	4.2700	4.2700	4.2400	4.2400	+12.467%	2	35	+373.821%
2025-11-10	3.7700	3.7700	3.7700	3.7700	-22.746%	6	35	+432.891%
2025-10-13	4.8200	4.8800	4.8200	4.8800	+76.812%	2	31	+311.680%
2025-09-22	2.7600	2.7600	2.7600	2.7600	+6.977%	1	31	+627.899%
2025-09-15	2.6100	2.6100	2.5800	2.5800	+6.612%	4	31	+678.682%
2025-09-11	2.4200	2.4200	2.4200	2.4200	-2.419%	1	31	+730.165%
2025-09-09	2.4800	2.4800	2.4800	2.4800	+5.983%	1	32	+710.081%
2025-09-08	2.3400	2.3400	2.3400	2.3400	-6.024%	1	33	+758.547%
2025-09-05	2.4300	2.4900	2.4300	2.4900	-6.742%	2	34	+706.827%
2025-09-03	2.7300	2.7800	2.6700	2.6700	-6.969%	3	33	+652.434%
2025-09-02	2.8400	2.8900	2.8400	2.8700	+13.439%	4	31	+600.000%
2025-08-29	2.5500	2.5500	2.5300	2.5300	-4.887%	2	28	+694.071%
2025-08-28	2.5800	2.6800	2.5700	2.6600	+3.502%	10	28	+655.263%
2025-08-26	2.3800	2.5700	2.3800	2.5700	+7.983%	8	28	+681.712%
2025-08-25	2.3400	2.4000	2.3400	2.3800	+1.277%	8	26	+744.118%
2025-08-22	2.3000	2.3500	2.3000	2.3500	-13.284%	2	24	+754.894%
2025-08-21	2.6800	2.7300	2.6600	2.7100	-2.166%	6	23	+641.328%
2025-08-20	2.7100	2.7700	2.7100	2.7700	+9.055%	2	21	+625.271%
2025-08-19	2.5700	2.6300	2.5400	2.5400	+1.195%	4	21	+690.945%
2025-08-18	2.4600	2.5100	2.4600	2.5100	-18.770%	2	21	+700.398%
2025-08-04	3.0600	3.0900	3.0600	3.0900	-15.342%	2	21	+550.162%
2025-07-31	3.7500	3.7500	3.3500	3.6500	+9.940%	5	21	+450.411%
2025-07-30	3.3200	3.3200	3.3200	3.3200	-3.768%	3	21	+505.120%
2025-07-28	3.4500	3.4500	3.4500	3.4500	-6.757%	1	22	+482.319%
2025-07-18	3.7000	3.7000	3.7000	3.7000	-2.632%	7	21	+442.973%
2025-07-17	3.7700	3.8000	3.7700	3.8000	-4.282%	2	21	+428.684%
2025-07-09	3.7500	3.9800	3.7500	3.9700	-13.129%	6	21	+406.045%
2025-07-07	4.4300	4.5700	4.4300	4.5700	-1.720%	2	23	+339.606%
2025-07-01	4.6500	4.6500	4.6500	4.6500	-11.429%	2	23	+332.043%
2025-06-09	5.2500	5.2500	5.2500	5.2500	-13.934%	2	21	+282.667%
2025-03-10	5.5500	6.1000	5.5500	6.1000	+22.000%	11	21	+229.344%
2025-02-12	5.0000	5.0000	5.0000	5.0000	0.000%	10	10	+301.800%