Dark

O20270115P55
O Jan 15 2027 55.00 Put (O270115P00055000)
option OPRA

EOD

May 12, 2025

5.40+4.854%(+0.25)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	5.43	5.43	5.40	5.40	+4.854%	21	1,491	0.000%
2025-05-05	5.15	5.15	5.15	5.15	-8.850%	1	1,481	+4.854%
2025-04-28	5.65	5.65	5.65	5.65	+8.654%	2	1,482	-4.425%
2025-04-17	5.20	5.20	5.20	5.20	-9.091%	3	1,477	+3.846%
2025-04-15	5.72	5.72	5.72	5.72	-17.101%	1	1,477	-5.594%
2025-04-11	6.90	6.90	6.90	6.90	-14.286%	6	1,477	-21.739%
2025-04-10	7.50	8.05	7.50	8.05	-12.022%	3	1,474	-32.919%
2025-04-09	9.15	9.15	9.15	9.15	+10.241%	2	1,475	-40.984%
2025-04-08	8.05	8.30	8.03	8.30	+1.220%	11	1,473	-34.940%
2025-04-07	8.20	8.20	8.20	8.20	+31.621%	5	1,464	-34.146%
2025-04-04	6.40	6.40	6.23	6.23	+13.686%	50	1,469	-13.323%
2025-04-03	5.48	5.48	5.48	5.48	-3.351%	1	1,493	-1.460%
2025-03-28	5.67	5.67	5.67	5.67	+0.354%	4	1,492	-4.762%
2025-03-26	5.71	5.80	5.65	5.65	-4.237%	3	1,493	-4.425%
2025-03-25	5.70	5.90	5.70	5.90	+0.683%	2	1,493	-8.475%
2025-03-21	5.95	5.95	5.85	5.86	+3.717%	36	1,491	-7.850%
2025-03-19	5.65	5.65	5.65	5.65	+0.534%	1	1,490	-4.425%
2025-03-17	5.62	5.62	5.62	5.62	-1.404%	1,000	1,489	-3.915%
2025-03-14	5.70	5.70	5.70	5.70	-5.000%	2	489	-5.263%
2025-03-11	6.00	6.00	6.00	6.00	+7.143%	1	488	-10.000%
2025-03-10	4.78	5.60	4.73	5.60	+9.804%	29	487	-3.571%
2025-03-07	5.10	5.10	5.10	5.10	-0.778%	2	465	+5.882%
2025-03-05	5.14	5.14	5.14	5.14	-14.333%	1	464	+5.058%
2025-02-27	6.00	6.00	6.00	6.00	+2.564%	2	465	-10.000%
2025-02-26	5.70	5.85	5.45	5.85	+2.632%	3	467	-7.692%
2025-02-25	5.80	5.80	5.70	5.70	+6.742%	15	473	-5.263%
2025-02-24	5.34	5.34	5.34	5.34	-0.187%	2	473	+1.124%
2025-02-21	5.35	5.35	5.35	5.35	-2.904%	42	474	+0.935%
2025-02-20	5.51	5.51	5.51	5.51	-8.624%	20	495	-1.996%
2025-02-19	6.03	6.03	6.03	6.03	-5.486%	2	476	-10.448%
2025-02-12	6.38	6.38	6.38	6.38	-2.744%	1	478	-15.361%
2025-02-07	6.56	6.56	6.56	6.56	-1.796%	2	478	-17.683%
2025-02-06	6.81	6.81	6.68	6.68	+3.406%	2	477	-19.162%
2025-02-05	6.46	6.46	6.46	6.46	-0.615%	1	477	-16.409%
2025-02-03	6.50	6.50	6.50	6.50	-10.345%	40	478	-16.923%
2025-01-30	7.25	7.25	7.25	7.25	+25.000%	1	474	-25.517%
2025-01-28	5.40	5.80	4.30	5.80	-1.528%	12	474	-6.897%
2025-01-27	5.72	6.05	5.72	5.89	+1.552%	26	467	-8.319%
2025-01-21	5.80	5.80	5.80	5.80	-18.881%	1	449	-6.897%
2025-01-15	7.15	7.15	7.15	7.15	-7.143%	160	449	-24.476%
2025-01-14	7.70	7.70	7.70	7.70	+2.667%	1	314	-29.870%
2025-01-06	7.50	7.50	7.50	7.50	+1.351%	2	314	-28.000%
2025-01-03	7.30	7.40	7.30	7.40	-2.246%	20	314	-27.027%
2025-01-02	7.68	7.68	7.41	7.57	-5.611%	7	309	-28.666%
2024-12-30	8.02	8.02	8.02	8.02	+6.933%	3	303	-32.668%
2024-12-27	7.50	7.50	7.50	7.50	+0.671%	2	303	-28.000%
2024-12-24	7.43	7.45	7.43	7.45	-2.614%	4	303	-27.517%
2024-12-23	7.65	7.65	7.65	7.65	+4.938%	20	303	-29.412%
2024-12-20	7.29	7.29	7.29	7.29	-11.098%	1	303	-25.926%
2024-12-19	8.20	8.20	8.20	8.20	+17.143%	1	303	-34.146%
2024-12-18	7.00	7.00	7.00	7.00	+16.667%	2	303	-22.857%
2024-12-17	6.14	6.14	6.00	6.00	-7.692%	2	303	-10.000%
2024-12-16	6.25	6.50	6.25	6.50	+3.503%	118	303	-16.923%
2024-12-13	6.46	6.46	6.00	6.28	+1.290%	270	329	-14.013%
2024-12-12	6.20	6.20	6.20	6.20	-0.482%	8	292	-12.903%
2024-12-11	6.23	6.23	6.23	6.23	+5.236%	2	284	-13.323%
2024-12-10	5.80	5.92	5.80	5.92	+4.409%	8	271	-8.784%
2024-12-09	5.67	5.67	5.67	5.67	-2.410%	2	263	-4.762%
2024-12-03	5.83	5.83	5.81	5.81	+5.445%	4	261	-7.057%
2024-12-02	5.50	5.51	5.50	5.51	+10.200%	5	259	-1.996%
2024-11-29	5.00	5.00	5.00	5.00	-7.407%	2	254	+8.000%
2024-11-25	5.17	5.40	5.17	5.40	+6.931%	8	254	0.000%
2024-11-22	5.30	5.30	5.05	5.05	-3.810%	6	248	+6.931%
2024-11-21	5.64	5.64	5.25	5.25	-6.584%	7	247	+2.857%
2024-11-20	5.62	5.62	5.62	5.62	+1.812%	5	240	-3.915%
2024-11-19	5.52	5.52	5.52	5.52	-1.779%	5	235	-2.174%
2024-11-18	5.62	5.62	5.62	5.62	-5.387%	1	230	-3.915%
2024-11-15	5.75	5.94	5.75	5.94	+0.678%	12	229	-9.091%
2024-11-14	5.82	6.00	5.82	5.90	+2.431%	107	225	-8.475%
2024-11-13	5.75	5.76	5.75	5.76	+2.857%	6	118	-6.250%
2024-11-11	5.60	5.60	5.60	5.60	-2.098%	1	112	-3.571%
2024-11-08	5.64	5.72	5.64	5.72	-4.983%	12	113	-5.594%
2024-11-07	5.80	6.02	5.80	6.02	+3.614%	21	112	-10.299%
2024-11-06	5.81	5.81	5.81	5.81	+7.593%	1	91	-7.057%
2024-11-05	5.40	5.41	5.29	5.40	+4.854%	20	90	0.000%
2024-11-01	5.05	5.15	5.05	5.15	-13.445%	80	79	+4.854%
2024-10-31	5.95	5.95	5.95	5.95	+26.327%	5	39	-9.244%
2024-10-30	4.71	4.71	4.71	4.71	+0.213%	1	34	+14.650%
2024-10-29	4.70	4.70	4.70	4.70	+20.513%	2	33	+14.894%
2024-10-24	3.90	3.90	3.90	3.90	+2.094%	2	31	+38.462%
2024-10-23	3.82	3.82	3.82	3.82	+0.526%	1	31	+41.361%
2024-10-21	3.66	3.80	3.66	3.80	0.000%	5	30	+42.105%
2024-10-17	3.80	3.80	3.80	3.80	-13.636%	2	27	+42.105%
2024-10-04	4.40	4.40	4.40	4.40	+4.762%	10	27	+22.727%
2024-09-30	4.20	4.20	4.20	4.20	-2.552%	2	22	+28.571%
2024-09-24	4.31	4.31	4.31	4.31	-5.482%	5	20	+25.290%
2024-09-23	4.61	4.61	4.50	4.56	-6.939%	11	15	+18.421%
2024-09-20	4.90	4.90	4.90	4.90	-2.196%	2	5	+10.204%
2024-09-19	5.05	5.05	5.01	5.01	+12.584%	3	4	+7.784%
2024-09-17	4.45	4.45	4.45	4.45	0.000%	1	1	+21.348%