Dark

C20270319P125
C Mar 19 2027 125.00 Put (C270319P00125000)
option OPRA

EOD

Sep 10, 2026

6.100.000%(0.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.1000	6.1000	6.1000	6.1000	0.000%	6	3,293	0.000%
2026-09-09	6.0300	6.1300	6.0300	6.1000	+1.667%	18	3,293	0.000%
2026-09-08	6.1000	6.1000	6.0000	6.0000	+1.868%	10	3,277	+1.667%
2026-09-04	6.2000	6.2500	5.8800	5.8900	-15.616%	65	3,229	+3.565%
2026-09-02	7.1200	7.1200	6.5000	6.9800	-5.676%	147	3,229	-12.607%
2026-09-01	7.3600	7.4000	7.3600	7.4000	-2.632%	2	3,275	-17.568%
2026-08-31	7.6000	7.6000	7.6000	7.6000	+1.740%	2	3,274	-19.737%
2026-08-28	7.3500	7.4800	7.3500	7.4700	+1.633%	61	3,274	-18.340%
2026-08-26	7.5000	7.5000	7.3500	7.3500	-8.125%	11	3,263	-17.007%
2026-08-25	8.0000	8.0000	8.0000	8.0000	-1.235%	99	3,263	-23.750%
2026-08-24	8.1500	8.1500	8.1000	8.1000	-3.571%	9	3,234	-24.691%
2026-08-21	8.4000	8.4000	8.4000	8.4000	+1.205%	1	3,235	-27.381%
2026-08-20	8.2800	8.3000	8.2800	8.3000	+5.063%	6	3,236	-26.506%
2026-08-19	7.9000	7.9000	7.8500	7.9000	+18.797%	43	3,236	-22.785%
2026-08-18	6.6500	6.6500	6.6500	6.6500	+5.556%	1	3,200	-8.271%
2026-08-17	6.3500	6.3500	6.3000	6.3000	-2.022%	2	3,200	-3.175%
2026-08-14	6.7500	6.7500	6.3000	6.4300	-1.229%	56	3,200	-5.132%
2026-08-13	6.6500	6.6500	6.4500	6.5100	-3.556%	31	3,196	-6.298%
2026-08-12	6.9000	6.9000	6.7500	6.7500	-8.537%	44	3,166	-9.630%
2026-08-11	7.4800	7.4800	7.3800	7.3800	-6.226%	2	3,148	-17.344%
2026-08-07	8.1000	8.1000	7.8700	7.8700	+2.208%	13	3,146	-22.490%
2026-08-06	7.5300	7.7400	7.5300	7.7000	+3.774%	7	3,136	-20.779%
2026-08-05	7.1000	7.4200	7.1000	7.4200	-17.280%	2	3,143	-17.790%
2026-07-31	8.9700	8.9700	8.9700	8.9700	-4.777%	1	3,142	-31.996%
2026-07-28	9.7000	9.7000	9.4200	9.4200	+1.509%	15	3,142	-35.244%
2026-07-21	10.1500	10.1500	9.2800	9.2800	-9.463%	2	3,142	-34.267%
2026-07-20	10.2500	10.2500	10.2500	10.2500	-3.302%	2	3,142	-40.488%
2026-07-17	10.6000	10.6000	10.6000	10.6000	+15.847%	9	3,142	-42.453%
2026-07-16	9.4500	9.4500	9.0000	9.1500	+0.109%	6	3,142	-33.333%
2026-07-15	9.1400	9.1400	9.1400	9.1400	-1.720%	1	3,141	-33.260%
2026-07-14	9.1500	9.3500	9.1500	9.3000	+16.250%	10	3,140	-34.409%
2026-07-13	8.0000	8.0000	8.0000	8.0000	+9.589%	2	3,134	-23.750%
2026-07-07	6.9000	7.3000	6.9000	7.3000	+1.955%	36	3,134	-16.438%
2026-07-06	7.1500	7.1700	6.9300	7.1600	-4.533%	42	3,115	-14.804%
2026-07-02	7.5000	7.5000	7.5000	7.5000	-4.459%	1	3,107	-18.667%
2026-07-01	7.8500	7.8500	7.8500	7.8500	+9.484%	2	3,107	-22.293%
2026-06-29	7.1700	7.1700	7.1700	7.1700	+7.820%	20	3,107	-14.923%
2026-06-25	6.6500	6.6500	6.6500	6.6500	-3.763%	10	3,087	-8.271%
2026-06-24	6.9100	6.9100	6.9100	6.9100	+2.370%	1	3,092	-11.722%
2026-06-23	6.7500	6.7500	6.7500	6.7500	+0.446%	17	3,092	-9.630%
2026-06-22	6.4500	6.7200	6.4500	6.7200	-1.176%	10	3,075	-9.226%
2026-06-18	6.6600	6.8000	6.6500	6.8000	-13.706%	16	3,064	-10.294%
2026-06-15	7.8800	7.8800	7.8800	7.8800	-17.227%	3	3,064	-22.589%
2026-06-11	9.5200	9.5200	9.5200	9.5200	-7.752%	18	3,067	-35.924%
2026-06-10	10.2100	10.3200	10.2100	10.3200	-7.444%	2	3,067	-40.891%
2026-06-09	11.1500	11.1500	11.1500	11.1500	+7.625%	4	3,069	-45.291%
2026-06-04	10.3600	10.3600	10.3600	10.3600	-13.305%	1	3,069	-41.120%
2026-06-03	11.9500	11.9500	11.9500	11.9500	+10.648%	8	3,070	-48.954%
2026-06-02	11.4700	11.5000	10.8000	10.8000	-12.903%	45	3,062	-43.519%
2026-06-01	12.4000	12.4000	12.4000	12.4000	-8.689%	3	3,083	-50.806%
2026-05-28	13.5800	13.5800	13.5800	13.5800	+9.516%	10	3,080	-55.081%
2026-05-26	12.4000	12.4000	12.4000	12.4000	-6.415%	3	3,070	-50.806%
2026-05-22	13.2500	13.2500	13.2500	13.2500	-3.986%	3	3,068	-53.962%
2026-05-21	13.8000	13.8000	13.8000	13.8000	+1.845%	1	3,069	-55.797%
2026-05-20	13.5500	13.5500	13.5500	13.5500	-11.726%	2	3,069	-54.982%
2026-05-19	15.1500	15.3500	15.1500	15.3500	+7.343%	6	3,075	-60.261%
2026-05-15	14.3000	14.3000	14.3000	14.3000	+4.000%	1	3,075	-57.343%
2026-05-13	13.7500	13.8000	13.6000	13.7500	+2.996%	29	3,076	-55.636%
2026-05-12	13.3500	13.3500	13.3500	13.3500	0.000%	15	3,032	-54.307%
2026-05-11	13.0000	13.5000	13.0000	13.3500	+7.661%	79	3,032	-54.307%
2026-05-08	11.5300	12.4000	11.5300	12.4000	-3.125%	54	2,961	-50.806%
2026-05-07	12.8000	12.8000	12.8000	12.8000	0.000%	2	2,908	-52.344%
2026-05-06	12.3000	12.8000	12.2500	12.8000	-3.759%	22	2,908	-52.344%
2026-05-05	13.3000	13.3000	13.3000	13.3000	-6.007%	1	2,905	-54.135%
2026-05-04	13.9500	14.1500	13.9500	14.1500	+4.044%	4	2,904	-56.890%
2026-05-01	12.8000	13.6000	12.8000	13.6000	-0.366%	16	2,891	-55.147%
2026-04-30	13.6500	13.6500	13.6500	13.6500	-1.444%	2	2,891	-55.311%
2026-04-29	13.6500	13.8500	13.6500	13.8500	+5.323%	752	2,889	-55.957%
2026-04-28	13.1500	13.1500	13.1500	13.1500	-0.755%	1	2,137	-53.612%
2026-04-27	13.5000	13.5000	13.1500	13.2500	-2.214%	17	2,137	-53.962%
2026-04-24	13.5500	13.5500	13.5500	13.5500	-0.660%	2	2,123	-54.982%
2026-04-23	13.3000	13.6400	12.9500	13.6400	+6.479%	4	2,121	-55.279%
2026-04-22	12.8200	12.8200	12.8100	12.8100	+4.146%	3	2,119	-52.381%
2026-04-20	12.3000	12.3500	12.3000	12.3000	+2.075%	8	2,116	-50.407%
2026-04-17	12.4000	12.4000	12.0500	12.0500	-4.137%	3	2,116	-49.378%
2026-04-15	12.6500	12.6500	12.5700	12.5700	-2.784%	3	2,114	-51.472%
2026-04-14	13.8000	13.8000	12.9300	12.9300	-17.009%	32	2,113	-52.823%
2026-04-13	15.5800	15.5800	15.5800	15.5800	+1.432%	10	2,081	-60.847%
2026-04-10	15.4500	15.4500	15.3500	15.3600	-6.055%	2,000	2,081	-60.286%
2026-04-08	15.6000	16.3500	15.6000	16.3500	-14.621%	73	88	-62.691%
2026-04-07	19.1500	19.1500	19.1500	19.1500	-3.526%	1	20	-68.146%
2026-03-25	19.7500	20.1500	19.7000	19.8500	-3.641%	32	20	-69.270%
2026-02-25	20.6000	20.6000	20.6000	20.6000	0.000%	1	1	-70.388%