Dark

O20270115P45
O Jan 15 2027 45.00 Put (O270115P00045000)
option OPRA

EOD

May 12, 2025

2.23+1.364%(+0.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	2.24	2.24	2.23	2.23	+1.364%	3	248	0.000%
2025-05-08	2.20	2.20	2.20	2.20	0.000%	3	246	+1.364%
2025-05-07	2.20	2.20	2.20	2.20	-2.222%	3	243	+1.364%
2025-04-30	2.60	2.60	2.25	2.25	-6.639%	11	242	-0.889%
2025-04-24	2.41	2.41	2.41	2.41	+4.783%	2	242	-7.469%
2025-04-22	2.25	2.30	2.25	2.30	0.000%	22	240	-3.043%
2025-04-17	2.30	2.30	2.30	2.30	-12.548%	3	240	-3.043%
2025-04-16	2.63	2.63	2.63	2.63	-40.227%	1	240	-15.209%
2025-04-09	4.20	4.40	4.20	4.40	+12.821%	4	240	-49.318%
2025-04-07	3.63	3.95	3.63	3.90	+35.889%	5	240	-42.821%
2025-04-04	2.87	2.87	2.87	2.87	+12.992%	4	241	-22.300%
2025-04-03	2.54	2.54	2.54	2.54	+8.085%	1	241	-12.205%
2025-04-01	2.35	2.35	2.35	2.35	+5.381%	5	242	-5.106%
2025-03-31	2.23	2.23	2.23	2.23	-10.800%	2	242	0.000%
2025-03-25	2.50	2.50	2.50	2.50	0.000%	5	240	-10.800%
2025-03-18	2.52	2.52	2.50	2.50	-11.972%	22	235	-10.800%
2025-03-12	2.74	2.84	2.74	2.84	+22.414%	22	235	-21.479%
2025-03-10	2.29	2.32	2.29	2.32	+6.912%	70	215	-3.879%
2025-03-05	2.20	2.29	2.17	2.17	-5.240%	170	242	+2.765%
2025-03-04	2.29	2.29	2.29	2.29	+4.091%	25	151	-2.620%
2025-03-03	2.20	2.20	2.19	2.20	-12.000%	30	172	+1.364%
2025-02-27	2.58	2.58	2.50	2.50	+6.838%	21	156	-10.800%
2025-02-26	2.34	2.34	2.34	2.34	-5.645%	1	151	-4.701%
2025-02-25	2.65	2.65	2.48	2.48	+2.058%	21	152	-10.081%
2025-02-20	2.43	2.43	2.43	2.43	-6.538%	1	170	-8.230%
2025-02-14	2.60	2.60	2.60	2.60	-8.772%	4	170	-14.231%
2025-02-12	2.90	2.90	2.85	2.85	-6.557%	5	170	-21.754%
2025-02-07	2.77	3.05	2.77	3.05	+19.608%	6	170	-26.885%
2025-02-03	2.52	2.55	2.52	2.55	-10.526%	5	169	-12.549%
2025-01-29	2.75	2.85	2.75	2.85	+7.143%	25	164	-21.754%
2025-01-22	2.60	2.66	2.60	2.66	+4.314%	6	139	-16.165%
2025-01-21	2.55	2.55	2.55	2.55	-16.667%	1	135	-12.549%
2025-01-15	3.06	3.06	3.06	3.06	-13.803%	1	135	-27.124%
2025-01-13	3.53	3.55	3.53	3.55	+1.429%	2	134	-37.183%
2025-01-10	3.50	3.50	3.50	3.50	+2.941%	20	134	-36.286%
2025-01-08	3.40	3.40	3.40	3.40	+6.250%	1	123	-34.412%
2025-01-06	3.25	3.25	3.20	3.20	+2.894%	5	123	-30.313%
2025-01-03	3.11	3.11	3.11	3.11	-8.260%	2	118	-28.296%
2024-12-30	3.38	3.39	3.38	3.39	-0.294%	9	117	-34.218%
2024-12-24	3.40	3.40	3.40	3.40	-2.857%	15	123	-34.412%
2024-12-19	3.50	3.50	3.50	3.50	+16.667%	2	123	-36.286%
2024-12-18	3.00	3.00	3.00	3.00	+6.383%	11	121	-25.667%
2024-12-17	2.82	2.82	2.82	2.82	+6.415%	5	110	-20.922%
2024-12-13	2.65	2.65	2.65	2.65	+5.578%	4	105	-15.849%
2024-12-11	2.50	2.51	2.50	2.51	+2.449%	2	103	-11.155%
2024-12-05	2.50	2.50	2.45	2.45	+2.083%	3	101	-8.980%
2024-12-04	2.40	2.40	2.40	2.40	-2.041%	4	102	-7.083%
2024-12-03	2.33	2.45	2.33	2.45	+11.364%	11	98	-8.980%
2024-12-02	2.20	2.20	2.20	2.20	-9.465%	1	87	+1.364%
2024-11-18	2.43	2.43	2.43	2.43	-4.331%	1	86	-8.230%
2024-11-14	2.54	2.54	2.54	2.54	+5.833%	15	86	-12.205%
2024-11-08	2.40	2.40	2.40	2.40	-4.000%	2	71	-7.083%
2024-11-07	2.57	2.57	2.50	2.50	-1.961%	5	70	-10.800%
2024-11-06	2.35	2.60	2.35	2.55	+10.870%	13	65	-12.549%
2024-11-05	2.26	2.30	2.25	2.30	+6.977%	4	52	-3.043%
2024-10-31	2.15	2.15	2.15	2.15	+7.500%	1	48	+3.721%
2024-10-29	2.00	2.00	2.00	2.00	+17.647%	1	47	+11.500%
2024-10-24	1.70	1.70	1.70	1.70	+3.030%	2	46	+31.176%
2024-10-18	1.65	1.65	1.65	1.65	-2.941%	6	44	+35.152%
2024-10-17	1.70	1.70	1.70	1.70	+1.796%	3	44	+31.176%
2024-10-16	1.67	1.67	1.67	1.67	-7.222%	15	47	+33.533%
2024-10-15	1.80	1.80	1.78	1.80	-7.692%	14	32	+23.889%
2024-10-07	1.95	1.95	1.95	1.95	-5.340%	10	43	+14.359%
2024-10-04	2.06	2.06	2.06	2.06	+3.000%	20	33	+8.252%
2024-10-02	2.00	2.00	2.00	2.00	+4.712%	2	23	+11.500%
2024-09-30	1.91	1.91	1.91	1.91	-2.051%	2	21	+16.754%
2024-09-25	1.95	1.95	1.95	1.95	-3.465%	1	19	+14.359%
2024-09-24	2.00	2.02	2.00	2.02	-11.404%	4	18	+10.396%
2024-09-20	2.28	2.28	2.28	2.28	+9.091%	6	14	-2.193%
2024-09-17	2.09	2.09	2.09	2.09	+59.542%	1	11	+6.699%
2024-09-16	1.31	1.31	1.31	1.31	0.000%	10	10	+70.229%