Dark

Z20270115P80
Z Jan 15 2027 80.00 Put (Z270115P00080000)
option OPRA

EOD

Sep 24, 2026

51.74+6.025%(+2.94)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	49.8000	51.7400	49.8000	51.7400	+6.025%	95	200	0.000%
2026-09-21	48.8000	48.8000	48.8000	48.8000	-1.870%	80	200	+6.025%
2026-09-18	49.7400	49.7400	49.7300	49.7300	-0.936%	92	200	+4.042%
2026-09-17	50.2000	50.2000	50.2000	50.2000	+0.601%	300	200	+3.068%
2026-09-16	49.9000	49.9000	49.9000	49.9000	+3.958%	92	200	+3.687%
2026-09-15	48.0000	48.0000	48.0000	48.0000	+0.629%	92	200	+7.792%
2026-09-10	47.6900	47.7000	47.6900	47.7000	-0.209%	300	200	+8.470%
2026-09-08	47.8000	47.8000	47.8000	47.8000	+4.664%	92	200	+8.243%
2026-09-04	45.6700	45.6700	45.6700	45.6700	-1.147%	150	200	+13.291%
2026-09-03	46.1900	46.2000	46.1900	46.2000	+3.587%	182	200	+11.991%
2026-08-27	46.7000	46.7000	44.6000	44.6000	+1.943%	631	200	+16.009%
2026-08-20	43.9300	43.9400	43.7500	43.7500	-3.846%	600	200	+18.263%
2026-08-17	45.5000	45.5000	45.5000	45.5000	+0.331%	300	200	+13.714%
2026-08-14	44.5000	45.3500	44.5000	45.3500	+2.370%	600	200	+14.090%
2026-08-13	44.3000	44.3000	44.3000	44.3000	-10.829%	100	200	+16.795%
2026-07-24	49.6800	49.6800	49.6800	49.6800	-4.645%	200	200	+4.147%
2026-07-23	52.1000	52.1000	52.1000	52.1000	+13.631%	300	200	-0.691%
2026-07-16	47.6600	47.6700	45.8500	45.8500	-4.180%	600	200	+12.846%
2026-07-13	47.8500	47.8500	47.8500	47.8500	+4.705%	300	200	+8.130%
2026-07-10	45.7000	45.7000	45.7000	45.7000	-3.423%	300	200	+13.217%
2026-07-09	46.3000	47.3200	46.3000	47.3200	+2.646%	600	200	+9.341%
2026-07-02	46.1000	46.1000	46.1000	46.1000	-0.753%	300	200	+12.234%
2026-07-01	46.4500	46.4500	46.4500	46.4500	-3.631%	400	200	+11.389%
2026-06-26	48.2000	48.2000	48.2000	48.2000	-4.743%	300	200	+7.344%
2026-06-25	48.6000	50.6000	48.6000	50.6000	+33.158%	600	200	+2.253%
2026-03-12	38.0000	38.0000	38.0000	38.0000	+4.683%	30	739	+36.158%
2026-02-17	36.3000	36.3000	36.3000	36.3000	+39.615%	1	709	+42.534%
2026-02-06	26.0000	26.0000	26.0000	26.0000	+48.997%	4	710	+99.000%
2025-12-29	17.4500	17.4500	17.4500	17.4500	+0.115%	1	706	+196.504%
2025-12-24	17.4300	17.4300	17.4300	17.4300	+21.463%	1	704	+196.845%
2025-09-25	14.3500	14.3500	14.3500	14.3500	+18.497%	2	704	+260.557%
2025-09-22	12.1100	12.1100	12.1100	12.1100	+5.857%	2	705	+327.250%
2025-08-29	11.3200	11.4400	11.3200	11.4400	-0.435%	2	705	+352.273%
2025-08-28	11.3300	11.4900	11.3300	11.4900	-5.974%	2	705	+350.305%
2025-08-21	12.2200	12.2200	12.2200	12.2200	-9.749%	1	705	+323.404%
2025-08-11	13.3000	13.5400	13.3000	13.5400	+12.833%	2	704	+282.127%
2025-08-07	11.6700	12.0000	11.6700	12.0000	-1.639%	3	704	+331.167%
2025-08-06	12.2000	12.2000	12.2000	12.2000	-4.910%	1	703	+324.098%
2025-08-04	12.6100	12.8300	12.6100	12.8300	-4.610%	3	704	+303.274%
2025-07-28	13.4200	13.4800	13.3200	13.4500	-2.253%	4	705	+284.684%
2025-07-22	13.8000	13.8000	13.7100	13.7600	-21.818%	3	706	+276.017%
2025-06-27	17.7300	17.7300	17.6000	17.6000	-0.227%	2	705	+193.977%
2025-06-12	17.6400	17.6400	17.6400	17.6400	-17.144%	1	705	+193.311%
2025-05-22	21.2900	21.2900	21.2900	21.2900	+9.742%	1	705	+143.025%
2025-05-19	19.4000	19.4000	19.4000	19.4000	+17.362%	1	704	+166.701%
2025-02-12	16.5300	16.5300	16.5300	16.5300	+10.569%	2	703	+213.007%
2025-02-11	14.9500	14.9500	14.9500	14.9500	-10.210%	200	701	+246.087%
2025-01-22	16.6500	16.6500	16.6500	16.6500	+0.241%	500	501	+210.751%
2024-11-22	16.6100	16.6100	16.6100	16.6100	0.000%	2	1	+211.499%