Dark

C20270319P105
C Mar 19 2027 105.00 Put (C270319P00105000)
option OPRA

EOD

Sep 10, 2026

2.00-1.961%(-0.04)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.9800	2.0000	1.9800	2.0000	-1.961%	6	1,307	0.000%
2026-09-09	2.0400	2.0400	2.0400	2.0400	+2.000%	1	1,305	-1.961%
2026-09-08	1.9900	2.0000	1.9900	2.0000	+3.093%	4	1,305	0.000%
2026-09-04	1.9500	1.9500	1.9000	1.9400	-20.816%	89	1,265	+3.093%
2026-09-01	2.3800	2.4500	2.3600	2.4500	0.000%	71	1,265	-18.367%
2026-08-31	2.4400	2.4500	2.4400	2.4500	+0.410%	15	1,241	-18.367%
2026-08-28	2.5200	2.5200	2.4400	2.4400	-3.175%	3	1,241	-18.033%
2026-08-26	2.5200	2.5200	2.5200	2.5200	-2.326%	3	1,241	-20.635%
2026-08-25	2.7200	2.7400	2.5800	2.5800	-6.522%	403	1,241	-22.481%
2026-08-24	2.7700	2.7700	2.7600	2.7600	-10.098%	4	981	-27.536%
2026-08-21	2.8400	3.0700	2.8300	3.0700	+17.625%	110	982	-34.853%
2026-08-19	2.4600	2.6100	2.4600	2.6100	+13.974%	3	969	-23.372%
2026-08-17	2.2900	2.2900	2.2900	2.2900	+2.691%	1	971	-12.664%
2026-08-14	2.2300	2.2300	2.2200	2.2300	-1.762%	55	971	-10.314%
2026-08-13	2.2900	2.3200	2.2400	2.2700	-6.967%	62	932	-11.894%
2026-08-12	2.5100	2.5700	2.4400	2.4400	-14.386%	13	886	-18.033%
2026-08-06	2.8500	2.8500	2.8500	2.8500	+7.547%	1	887	-29.825%
2026-08-05	2.6600	2.6600	2.6500	2.6500	-5.694%	10	886	-24.528%
2026-08-04	2.8000	2.8600	2.8000	2.8100	-20.845%	8	876	-28.826%
2026-08-03	3.7000	3.7000	3.5500	3.5500	-15.476%	2	869	-43.662%
2026-07-17	4.2000	4.2000	4.2000	4.2000	+12.000%	15	869	-52.381%
2026-07-14	3.8000	3.8000	3.7500	3.7500	+25.000%	3	882	-46.667%
2026-07-10	3.0000	3.0000	3.0000	3.0000	-3.226%	1	879	-33.333%
2026-07-09	3.1000	3.1000	3.1000	3.1000	+3.679%	5	878	-35.484%
2026-07-06	2.9900	2.9900	2.9900	2.9900	-2.922%	1	878	-33.110%
2026-06-26	3.1300	3.1300	3.0800	3.0800	+7.317%	5	878	-35.065%
2026-06-18	2.7700	2.8700	2.7600	2.8700	-10.313%	3	873	-30.314%
2026-06-16	3.2000	3.2000	3.2000	3.2000	-11.111%	1	873	-37.500%
2026-06-15	3.6000	3.6000	3.6000	3.6000	-21.909%	1	874	-44.444%
2026-06-11	4.6100	4.6100	4.6100	4.6100	-8.713%	2	875	-56.616%
2026-06-08	5.0500	5.0500	5.0500	5.0500	+2.642%	1	873	-60.396%
2026-06-05	4.9200	4.9200	4.9200	4.9200	-18.812%	1	873	-59.350%
2026-05-28	6.0800	6.0800	5.9400	6.0600	-11.533%	38	872	-66.997%
2026-05-19	6.8500	6.8500	6.8500	6.8500	+10.306%	34	870	-70.803%
2026-05-11	6.2100	6.2100	6.2100	6.2100	+10.302%	1	836	-67.794%
2026-05-07	5.4500	5.6300	5.4500	5.6300	-6.942%	5	835	-64.476%
2026-05-06	5.5000	6.0500	5.5000	6.0500	-8.333%	6	835	-66.942%
2026-05-04	6.7500	6.7500	6.6000	6.6000	-0.752%	289	836	-69.697%
2026-05-01	6.6000	6.6500	6.6000	6.6500	+4.560%	10	550	-69.925%
2026-04-27	6.2900	6.4600	6.2600	6.3600	+8.718%	12	550	-68.553%
2026-04-21	5.8500	5.8500	5.8500	5.8500	-4.878%	21	532	-65.812%
2026-04-20	6.1500	6.1500	6.1500	6.1500	+2.329%	5	532	-67.480%
2026-04-17	5.9000	6.0100	5.9000	6.0100	-8.244%	10	532	-66.722%
2026-04-16	6.5000	6.5500	6.5000	6.5500	+5.645%	2	532	-69.466%
2026-04-15	5.9400	6.2000	5.9400	6.2000	-1.587%	115	532	-67.742%
2026-04-14	6.8000	6.8000	6.3000	6.3000	-17.647%	11	419	-68.254%
2026-04-13	8.0500	8.1200	7.6500	7.6500	-3.165%	100	416	-73.856%
2026-04-10	7.8500	8.0000	7.8000	7.9000	-0.629%	6	343	-74.684%
2026-04-09	8.4500	8.4500	7.9500	7.9500	-38.987%	4	342	-74.843%
2026-03-30	12.8700	13.0300	12.8700	13.0300	-2.470%	200	340	-84.651%
2026-03-27	13.3600	13.3600	13.3600	13.3600	+18.756%	1	358	-85.030%
2026-03-26	11.3500	11.3500	11.2500	11.2500	-7.331%	7	359	-82.222%
2026-03-19	12.5000	12.5300	12.1100	12.1400	-0.898%	202	359	-83.526%
2026-03-17	12.2700	12.2700	12.2500	12.2500	-7.547%	16	288	-83.673%
2026-03-13	13.2500	13.2500	13.2500	13.2500	-5.357%	1	272	-84.906%
2026-03-12	14.0000	14.0000	14.0000	14.0000	-3.448%	2	271	-85.714%
2026-03-09	14.8000	14.8000	14.5000	14.5000	+9.023%	29	269	-86.207%
2026-03-06	13.4000	13.4000	13.0500	13.3000	+16.157%	245	247	-84.962%
2026-03-02	11.5000	11.6500	11.4500	11.4500	0.000%	5	4	-82.533%