Dark

C20270617P100
C Jun 17 2027 100.00 Put (C270617P00100000)
option OPRA

EOD

Aug 6, 2026

3.40+7.937%(+0.25)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	3.4000	3.4000	3.4000	3.4000	+7.937%	20	5,574	0.000%
2026-08-05	3.2000	3.2000	3.1500	3.1500	-3.077%	68	5,554	+7.937%
2026-08-04	3.3000	3.5500	3.2500	3.2500	-4.412%	30	5,529	+4.615%
2026-08-03	3.9000	3.9000	3.4000	3.4000	-15.000%	11	5,548	0.000%
2026-07-31	4.0000	4.0000	4.0000	4.0000	-5.437%	7	5,547	-15.000%
2026-07-30	4.2300	4.2300	4.2300	4.2300	-8.043%	10	5,547	-19.622%
2026-07-29	4.7000	4.8000	4.6000	4.6000	+10.843%	4	5,537	-26.087%
2026-07-27	4.0500	4.1500	4.0500	4.1500	-1.659%	10	5,537	-18.072%
2026-07-23	4.2500	4.2500	4.2200	4.2200	+0.476%	6	5,537	-19.431%
2026-07-22	4.0500	4.2000	4.0000	4.2000	+3.704%	11	5,532	-19.048%
2026-07-21	4.0500	4.0500	4.0500	4.0500	-10.989%	6	5,542	-16.049%
2026-07-20	4.5500	4.5500	4.5500	4.5500	+1.111%	1	5,548	-25.275%
2026-07-17	4.4500	4.5000	4.4500	4.5000	+4.651%	28	5,547	-24.444%
2026-07-16	4.1000	4.3000	4.1000	4.3000	+5.911%	66	5,519	-20.930%
2026-07-15	4.1500	4.1500	4.0000	4.0600	-0.976%	21	5,453	-16.256%
2026-07-14	3.1500	4.1000	3.1500	4.1000	+19.534%	45	5,432	-17.073%
2026-07-13	3.4300	3.4300	3.4300	3.4300	-12.051%	25	5,432	-0.875%
2026-07-08	3.6000	3.9000	3.6000	3.9000	+13.043%	54	5,432	-12.821%
2026-07-06	3.4500	3.4500	3.4500	3.4500	-5.479%	7	5,382	-1.449%
2026-07-02	3.6000	3.6500	3.6000	3.6500	+7.353%	32	5,382	-6.849%
2026-06-25	3.4000	3.4000	3.4000	3.4000	0.000%	41	5,382	0.000%
2026-06-24	3.3500	3.4000	3.3500	3.4000	+4.615%	3	5,382	0.000%
2026-06-18	3.2500	3.2500	3.2500	3.2500	-7.143%	2	5,377	+4.615%
2026-06-17	3.5000	3.5000	3.5000	3.5000	-5.405%	5	5,377	-2.857%
2026-06-16	3.8000	3.8000	3.7000	3.7000	-3.896%	31	5,382	-8.108%
2026-06-15	3.8800	3.8800	3.8500	3.8500	-8.333%	4	5,383	-11.688%
2026-06-12	4.2000	4.2000	4.2000	4.2000	-10.064%	1	5,386	-19.048%
2026-06-11	4.9000	4.9000	4.6700	4.6700	-2.708%	4	5,386	-27.195%
2026-06-09	5.0500	5.0500	4.7500	4.8000	-3.808%	59	5,387	-29.167%
2026-06-08	4.9900	4.9900	4.9900	4.9900	+1.837%	2	5,330	-31.864%
2026-06-04	4.9000	4.9000	4.9000	4.9000	-10.909%	1,001	5,330	-30.612%
2026-06-03	5.5000	5.5000	5.5000	5.5000	+1.664%	2	5,931	-38.182%
2026-06-02	5.4500	5.4500	5.3500	5.4100	-5.088%	5	5,929	-37.153%
2026-05-29	5.9000	5.9000	5.7000	5.7000	-3.390%	1,010	5,928	-40.351%
2026-05-26	5.9000	5.9000	5.9000	5.9000	-2.479%	15	6,927	-42.373%
2026-05-22	6.1000	6.1000	6.0000	6.0500	-3.509%	43	6,911	-43.802%
2026-05-21	6.0500	6.2700	6.0500	6.2700	-2.031%	7	6,910	-45.774%
2026-05-12	6.5700	6.5700	6.4000	6.4000	+3.226%	324	6,910	-46.875%
2026-05-11	6.2000	6.2000	6.2000	6.2000	-3.125%	98	6,659	-45.161%
2026-05-08	6.4000	6.4000	6.4000	6.4000	-5.185%	10	6,567	-46.875%
2026-05-04	6.8000	6.8000	6.7500	6.7500	+4.651%	140	6,567	-49.630%
2026-04-30	6.4500	6.4500	6.4500	6.4500	-3.008%	26	6,567	-47.287%
2026-04-27	6.6500	6.6500	6.6500	6.6500	-1.481%	38	6,541	-48.872%
2026-04-24	6.7500	6.7500	6.7500	6.7500	+4.651%	9	6,503	-49.630%
2026-04-22	6.4500	6.4500	6.4500	6.4500	+2.381%	1	6,512	-47.287%
2026-04-15	6.1800	6.3000	6.1800	6.3000	-3.963%	5	6,512	-46.032%
2026-04-14	6.5600	6.5600	6.5600	6.5600	-15.897%	3	6,509	-48.171%
2026-04-13	7.9000	7.9000	7.8000	7.8000	-3.704%	74	6,510	-56.410%
2026-04-08	8.1000	8.1000	8.1000	8.1000	-16.495%	1	6,436	-58.025%
2026-04-07	9.7000	9.7000	9.7000	9.7000	-3.483%	37	6,437	-64.948%
2026-04-01	10.0500	10.0500	10.0500	10.0500	+1.824%	1,000	6,437	-66.169%
2026-03-25	10.0000	10.0000	9.8700	9.8700	-9.863%	4	5,438	-65.552%
2026-03-18	10.9500	10.9500	10.9500	10.9500	-8.368%	1	5,438	-68.950%
2026-03-11	11.9500	11.9500	11.9500	11.9500	-6.641%	1	5,438	-71.548%
2026-03-06	13.2000	13.2000	12.8000	12.8000	+17.431%	3	5,437	-73.438%
2026-02-24	10.9000	10.9000	10.9000	10.9000	+15.344%	21	5,437	-68.807%
2026-02-19	9.4500	9.4500	9.4500	9.4500	+6.780%	1	5,416	-64.021%
2026-02-18	8.8500	8.8500	8.8500	8.8500	-16.114%	1	5,415	-61.582%
2026-02-12	8.3500	10.5500	8.3500	10.5500	+36.481%	2	5,416	-67.773%
2026-02-10	7.7300	7.7300	7.7300	7.7300	+3.758%	5	5,414	-56.016%
2026-02-09	7.4500	7.4500	7.4500	7.4500	-1.974%	1	5,419	-54.362%
2026-02-06	7.7000	7.7000	7.6000	7.6000	-12.139%	75	5,420	-55.263%
2026-02-03	8.6500	8.6500	8.6500	8.6500	+0.232%	1	5,377	-60.694%
2026-01-29	8.6300	8.6300	8.6300	8.6300	-7.602%	1	5,377	-60.603%
2026-01-28	8.9900	9.3400	8.9700	9.3400	+3.433%	12	5,378	-63.597%
2026-01-26	9.0300	9.0300	9.0300	9.0300	-5.938%	1	5,367	-62.348%
2026-01-14	9.6000	9.6000	9.6000	9.6000	+9.714%	9	5,366	-64.583%
2026-01-13	8.2100	8.7500	8.2100	8.7500	+2.941%	2	5,357	-61.143%
2026-01-12	8.5700	8.5700	7.9200	8.5000	+4.809%	9	5,356	-60.000%
2026-01-09	8.1100	8.1100	8.1100	8.1100	-6.782%	1	5,348	-58.076%
2025-12-31	8.7000	8.7000	8.7000	8.7000	+1.163%	5	5,342	-60.920%
2025-12-29	8.2600	8.6000	8.2600	8.6000	+6.832%	2	5,342	-60.465%
2025-12-26	7.9500	8.1000	7.9500	8.0500	+1.899%	63	5,341	-57.764%
2025-12-24	7.9000	7.9000	7.9000	7.9000	+3.268%	50	5,425	-56.962%
2025-12-23	7.6900	8.0200	7.6500	7.6500	-11.150%	54	5,425	-55.556%
2025-12-22	8.6100	8.6100	8.6100	8.6100	-10.685%	50	5,425	-60.511%
2025-12-18	9.7100	9.7100	9.6400	9.6400	+4.783%	2	5,425	-64.730%
2025-12-15	9.5000	9.5700	9.2000	9.2000	-5.155%	62	5,427	-63.043%
2025-12-12	9.8700	9.8700	9.7000	9.7000	-3.960%	52	5,366	-64.948%
2025-12-11	10.1000	10.1000	10.1000	10.1000	-1.174%	50	5,266	-66.337%
2025-12-10	10.2200	10.2200	10.2200	10.2200	-7.928%	50	5,266	-66.732%
2025-12-04	11.1000	11.1000	11.1000	11.1000	-3.057%	1	5,216	-69.369%
2025-12-03	11.4500	11.4500	11.4500	11.4500	-6.911%	2	5,216	-70.306%
2025-12-02	12.3000	12.3000	12.3000	12.3000	-3.302%	2	5,216	-72.358%
2025-12-01	12.5000	12.7500	12.5000	12.7200	-7.491%	15	5,214	-73.270%
2025-11-25	13.7500	13.7500	13.7500	13.7500	+1.326%	210	5,213	-75.273%
2025-10-31	13.5700	13.5700	13.5700	13.5700	-6.735%	1	5,003	-74.945%
2025-10-20	14.5500	14.5500	14.5500	14.5500	-2.676%	1	5,003	-76.632%
2025-10-13	15.0000	15.1500	14.9500	14.9500	-0.664%	9	5,003	-77.258%
2025-10-09	15.0500	15.0500	15.0500	15.0500	+3.793%	5	5,003	-77.409%
2025-10-07	14.5000	14.5000	14.5000	14.5000	-0.344%	10	5,003	-76.552%
2025-10-02	14.4000	14.5500	14.4000	14.5500	+19.753%	16	5,003	-76.632%
2025-09-26	12.0000	12.2500	12.0000	12.1500	-6.178%	4	5,003	-72.016%
2025-09-25	12.9500	12.9500	12.9500	12.9500	+1.569%	1	5,003	-73.745%
2025-09-24	12.1000	12.7500	12.1000	12.7500	+4.252%	2	5,003	-73.333%
2025-09-18	12.2300	12.2300	12.2300	12.2300	-4.453%	1	5,004	-72.200%
2025-09-17	12.2700	12.8000	12.2700	12.8000	+0.708%	2	5,004	-73.438%
2025-09-12	13.6000	13.6000	12.7100	12.7100	-10.303%	4	5,004	-73.249%
2025-09-09	13.9700	14.1700	13.9700	14.1700	-8.285%	2	5,005	-76.006%
2025-09-03	15.3400	15.4500	15.3400	15.4500	-0.898%	2	5,005	-77.994%
2025-09-02	15.6900	15.6900	15.5900	15.5900	+6.489%	2	5,004	-78.191%
2025-08-29	14.5200	14.6400	14.5200	14.6400	+1.737%	2	5,004	-76.776%
2025-08-28	14.2000	14.3900	14.2000	14.3900	+0.279%	27	5,004	-76.372%
2025-08-27	14.3000	14.3500	14.1500	14.3500	-3.756%	35	5,016	-76.307%
2025-08-25	14.9400	15.0700	14.7600	14.9100	+1.567%	10	5,004	-77.197%
2025-08-22	14.9500	14.9500	14.6800	14.6800	-6.853%	4	5,004	-76.839%
2025-08-20	16.1800	16.1800	15.7100	15.7600	+1.546%	8	5,004	-78.426%
2025-08-19	15.4900	15.6800	15.2700	15.5200	+4.723%	16	5,004	-78.093%
2025-08-14	14.9400	14.9400	14.8200	14.8200	-0.202%	4	5,004	-77.058%
2025-08-12	14.8900	14.9900	14.7400	14.8500	-10.650%	6	5,004	-77.104%
2025-08-07	16.7300	16.7300	16.6200	16.6200	-2.235%	2	5,003	-79.543%
2025-08-01	17.0000	17.0000	17.0000	17.0000	+12.957%	10	5,003	-80.000%
2025-07-28	14.7500	15.0500	14.7500	15.0500	+0.200%	3,012	5,003	-77.409%
2025-07-24	15.0000	15.0200	15.0000	15.0200	+0.805%	1,000	2,002	-77.364%
2025-07-23	14.9000	14.9000	14.9000	14.9000	-17.038%	2	1,002	-77.181%
2025-07-15	17.9600	17.9600	17.9600	17.9600	-19.462%	1	1,000	-81.069%
2025-06-24	22.5500	22.5800	22.3000	22.3000	-18.464%	1,001	1,001	-84.753%
2025-03-26	27.3000	27.3500	27.3000	27.3500	-14.691%	2	121	-87.569%
2025-03-14	32.0800	32.0800	32.0600	32.0600	-0.280%	42	120	-89.395%
2025-03-12	31.8400	32.2100	31.8300	32.1500	-2.369%	52	123	-89.425%
2025-03-11	32.9300	32.9300	32.9300	32.9300	-1.789%	38	140	-89.675%
2025-03-10	32.3700	33.5300	32.3700	33.5300	+63.163%	29	140	-89.860%
2025-02-14	20.5000	20.5500	20.4500	20.5500	-11.537%	42	155	-83.455%
2025-02-03	22.9800	23.2300	22.9000	23.2300	+7.100%	167	155	-85.364%
2025-01-23	21.6900	21.6900	21.6900	21.6900	-0.732%	55	55	-84.325%
2025-01-22	21.8500	21.8500	21.8500	21.8500	+1.628%	55	55	-84.439%
2025-01-21	21.5000	21.5000	21.5000	21.5000	-9.815%	50	100	-84.186%
2025-01-17	23.8400	23.8400	23.8400	23.8400	-0.667%	120	100	-85.738%
2025-01-16	24.0000	24.0000	24.0000	24.0000	-4.497%	50	100	-85.833%
2025-01-15	25.1300	25.1300	25.1300	25.1300	0.000%	50	50	-86.470%