Dark

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

EOD

Sep 17, 2026

2.91-6.129%(-0.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.8500	2.9100	2.8500	2.9100	-6.129%	2	5,590	0.000%
2026-09-16	2.7000	3.1000	2.7000	3.1000	+16.981%	40	5,588	-6.129%
2026-09-15	2.4600	2.7500	2.4600	2.6500	-8.621%	22	5,587	+9.811%
2026-09-14	2.9000	2.9000	2.9000	2.9000	+26.087%	2	5,581	+0.345%
2026-09-11	2.2600	2.3000	2.2600	2.3000	-6.504%	6	5,579	+26.522%
2026-09-10	2.4600	2.4600	2.4600	2.4600	-10.545%	7	5,585	+18.293%
2026-09-09	2.7500	2.7500	2.7500	2.7500	+9.127%	1	5,585	+5.818%
2026-09-08	2.5200	2.5200	2.5200	2.5200	+2.439%	5	5,584	+15.476%
2026-09-04	2.5200	2.5200	2.4600	2.4600	+6.957%	6	5,575	+18.293%
2026-09-03	2.4500	2.4600	2.3000	2.3000	-13.208%	155	5,575	+26.522%
2026-09-02	2.6000	2.7200	2.6000	2.6500	-6.360%	16	5,554	+9.811%
2026-09-01	2.7900	2.8300	2.7900	2.8300	-4.714%	13	5,566	+2.827%
2026-08-31	2.9700	2.9700	2.9700	2.9700	+0.678%	6	5,566	-2.020%
2026-08-28	2.9500	2.9500	2.9500	2.9500	-1.338%	1	5,566	-1.356%
2026-08-27	3.0500	3.0500	2.9900	2.9900	+0.336%	8	5,567	-2.676%
2026-08-26	2.9800	2.9800	2.9800	2.9800	-5.397%	9	5,565	-2.349%
2026-08-25	3.2500	3.2500	3.1500	3.1500	-4.545%	14	5,565	-7.619%
2026-08-24	3.3000	3.3000	3.3000	3.3000	-5.714%	1	5,569	-11.818%
2026-08-21	3.3500	3.5000	3.3500	3.5000	+21.107%	18	5,570	-16.857%
2026-08-18	2.8800	2.8900	2.8500	2.8900	-1.365%	10	5,565	+0.692%
2026-08-17	2.8100	2.9300	2.7900	2.9300	+6.545%	17	5,558	-0.683%
2026-08-14	2.8500	2.8500	2.7500	2.7500	-1.786%	7	5,555	+5.818%
2026-08-13	2.8400	2.8400	2.8000	2.8000	-2.778%	11	5,557	+3.929%
2026-08-12	2.8800	2.8800	2.8800	2.8800	-10.000%	2	5,557	+1.042%
2026-08-11	3.1600	3.2000	3.1500	3.2000	-1.538%	24	5,555	-9.063%
2026-08-10	3.3000	3.3400	3.2500	3.2500	-2.985%	10	5,575	-10.462%
2026-08-07	3.4500	3.4500	3.3500	3.3500	-1.471%	13	5,581	-13.134%
2026-08-06	3.4000	3.4000	3.4000	3.4000	+7.937%	20	5,574	-14.412%
2026-08-05	3.2000	3.2000	3.1500	3.1500	-3.077%	68	5,554	-7.619%
2026-08-04	3.3000	3.5500	3.2500	3.2500	-4.412%	30	5,529	-10.462%
2026-08-03	3.9000	3.9000	3.4000	3.4000	-15.000%	11	5,548	-14.412%
2026-07-31	4.0000	4.0000	4.0000	4.0000	-5.437%	7	5,547	-27.250%
2026-07-30	4.2300	4.2300	4.2300	4.2300	-8.043%	10	5,547	-31.206%
2026-07-29	4.7000	4.8000	4.6000	4.6000	+10.843%	4	5,537	-36.739%
2026-07-27	4.0500	4.1500	4.0500	4.1500	-1.659%	10	5,537	-29.880%
2026-07-23	4.2500	4.2500	4.2200	4.2200	+0.476%	6	5,537	-31.043%
2026-07-22	4.0500	4.2000	4.0000	4.2000	+3.704%	11	5,532	-30.714%
2026-07-21	4.0500	4.0500	4.0500	4.0500	-10.989%	6	5,542	-28.148%
2026-07-20	4.5500	4.5500	4.5500	4.5500	+1.111%	1	5,548	-36.044%
2026-07-17	4.4500	4.5000	4.4500	4.5000	+4.651%	28	5,547	-35.333%
2026-07-16	4.1000	4.3000	4.1000	4.3000	+5.911%	66	5,519	-32.326%
2026-07-15	4.1500	4.1500	4.0000	4.0600	-0.976%	21	5,453	-28.325%
2026-07-14	3.1500	4.1000	3.1500	4.1000	+19.534%	45	5,432	-29.024%
2026-07-13	3.4300	3.4300	3.4300	3.4300	-12.051%	25	5,432	-15.160%
2026-07-08	3.6000	3.9000	3.6000	3.9000	+13.043%	54	5,432	-25.385%
2026-07-06	3.4500	3.4500	3.4500	3.4500	-5.479%	7	5,382	-15.652%
2026-07-02	3.6000	3.6500	3.6000	3.6500	+7.353%	32	5,382	-20.274%
2026-06-25	3.4000	3.4000	3.4000	3.4000	0.000%	41	5,382	-14.412%
2026-06-24	3.3500	3.4000	3.3500	3.4000	+4.615%	3	5,382	-14.412%
2026-06-18	3.2500	3.2500	3.2500	3.2500	-7.143%	2	5,377	-10.462%
2026-06-17	3.5000	3.5000	3.5000	3.5000	-5.405%	5	5,377	-16.857%
2026-06-16	3.8000	3.8000	3.7000	3.7000	-3.896%	31	5,382	-21.351%
2026-06-15	3.8800	3.8800	3.8500	3.8500	-8.333%	4	5,383	-24.416%
2026-06-12	4.2000	4.2000	4.2000	4.2000	-10.064%	1	5,386	-30.714%
2026-06-11	4.9000	4.9000	4.6700	4.6700	-2.708%	4	5,386	-37.687%
2026-06-09	5.0500	5.0500	4.7500	4.8000	-3.808%	59	5,387	-39.375%
2026-06-08	4.9900	4.9900	4.9900	4.9900	+1.837%	2	5,330	-41.683%
2026-06-04	4.9000	4.9000	4.9000	4.9000	-10.909%	1,001	5,330	-40.612%
2026-06-03	5.5000	5.5000	5.5000	5.5000	+1.664%	2	5,931	-47.091%
2026-06-02	5.4500	5.4500	5.3500	5.4100	-5.088%	5	5,929	-46.211%
2026-05-29	5.9000	5.9000	5.7000	5.7000	-3.390%	1,010	5,928	-48.947%
2026-05-26	5.9000	5.9000	5.9000	5.9000	-2.479%	15	6,927	-50.678%
2026-05-22	6.1000	6.1000	6.0000	6.0500	-3.509%	43	6,911	-51.901%
2026-05-21	6.0500	6.2700	6.0500	6.2700	-2.031%	7	6,910	-53.589%
2026-05-12	6.5700	6.5700	6.4000	6.4000	+3.226%	324	6,910	-54.531%
2026-05-11	6.2000	6.2000	6.2000	6.2000	-3.125%	98	6,659	-53.065%
2026-05-08	6.4000	6.4000	6.4000	6.4000	-5.185%	10	6,567	-54.531%
2026-05-04	6.8000	6.8000	6.7500	6.7500	+4.651%	140	6,567	-56.889%
2026-04-30	6.4500	6.4500	6.4500	6.4500	-3.008%	26	6,567	-54.884%
2026-04-27	6.6500	6.6500	6.6500	6.6500	-1.481%	38	6,541	-56.241%
2026-04-24	6.7500	6.7500	6.7500	6.7500	+4.651%	9	6,503	-56.889%
2026-04-22	6.4500	6.4500	6.4500	6.4500	+2.381%	1	6,512	-54.884%
2026-04-15	6.1800	6.3000	6.1800	6.3000	-3.963%	5	6,512	-53.810%
2026-04-14	6.5600	6.5600	6.5600	6.5600	-15.897%	3	6,509	-55.640%
2026-04-13	7.9000	7.9000	7.8000	7.8000	-3.704%	74	6,510	-62.692%
2026-04-08	8.1000	8.1000	8.1000	8.1000	-16.495%	1	6,436	-64.074%
2026-04-07	9.7000	9.7000	9.7000	9.7000	-3.483%	37	6,437	-70.000%
2026-04-01	10.0500	10.0500	10.0500	10.0500	+1.824%	1,000	6,437	-71.045%
2026-03-25	10.0000	10.0000	9.8700	9.8700	-9.863%	4	5,438	-70.517%
2026-03-18	10.9500	10.9500	10.9500	10.9500	-8.368%	1	5,438	-73.425%
2026-03-11	11.9500	11.9500	11.9500	11.9500	-6.641%	1	5,438	-75.649%
2026-03-06	13.2000	13.2000	12.8000	12.8000	+17.431%	3	5,437	-77.266%
2026-02-24	10.9000	10.9000	10.9000	10.9000	+15.344%	21	5,437	-73.303%
2026-02-19	9.4500	9.4500	9.4500	9.4500	+6.780%	1	5,416	-69.206%
2026-02-18	8.8500	8.8500	8.8500	8.8500	-16.114%	1	5,415	-67.119%
2026-02-12	8.3500	10.5500	8.3500	10.5500	+36.481%	2	5,416	-72.417%
2026-02-10	7.7300	7.7300	7.7300	7.7300	+3.758%	5	5,414	-62.354%
2026-02-09	7.4500	7.4500	7.4500	7.4500	-1.974%	1	5,419	-60.940%
2026-02-06	7.7000	7.7000	7.6000	7.6000	-12.139%	75	5,420	-61.711%
2026-02-03	8.6500	8.6500	8.6500	8.6500	+0.232%	1	5,377	-66.358%
2026-01-29	8.6300	8.6300	8.6300	8.6300	-7.602%	1	5,377	-66.280%
2026-01-28	8.9900	9.3400	8.9700	9.3400	+3.433%	12	5,378	-68.844%
2026-01-26	9.0300	9.0300	9.0300	9.0300	-5.938%	1	5,367	-67.774%
2026-01-14	9.6000	9.6000	9.6000	9.6000	+9.714%	9	5,366	-69.688%
2026-01-13	8.2100	8.7500	8.2100	8.7500	+2.941%	2	5,357	-66.743%
2026-01-12	8.5700	8.5700	7.9200	8.5000	+4.809%	9	5,356	-65.765%
2026-01-09	8.1100	8.1100	8.1100	8.1100	-6.782%	1	5,348	-64.118%
2025-12-31	8.7000	8.7000	8.7000	8.7000	+1.163%	5	5,342	-66.552%
2025-12-29	8.2600	8.6000	8.2600	8.6000	+6.832%	2	5,342	-66.163%
2025-12-26	7.9500	8.1000	7.9500	8.0500	+1.899%	63	5,341	-63.851%
2025-12-24	7.9000	7.9000	7.9000	7.9000	+3.268%	50	5,425	-63.165%
2025-12-23	7.6900	8.0200	7.6500	7.6500	-11.150%	54	5,425	-61.961%
2025-12-22	8.6100	8.6100	8.6100	8.6100	-10.685%	50	5,425	-66.202%
2025-12-18	9.7100	9.7100	9.6400	9.6400	+4.783%	2	5,425	-69.813%
2025-12-15	9.5000	9.5700	9.2000	9.2000	-5.155%	62	5,427	-68.370%
2025-12-12	9.8700	9.8700	9.7000	9.7000	-3.960%	52	5,366	-70.000%
2025-12-11	10.1000	10.1000	10.1000	10.1000	-1.174%	50	5,266	-71.188%
2025-12-10	10.2200	10.2200	10.2200	10.2200	-7.928%	50	5,266	-71.526%
2025-12-04	11.1000	11.1000	11.1000	11.1000	-3.057%	1	5,216	-73.784%
2025-12-03	11.4500	11.4500	11.4500	11.4500	-6.911%	2	5,216	-74.585%
2025-12-02	12.3000	12.3000	12.3000	12.3000	-3.302%	2	5,216	-76.341%
2025-12-01	12.5000	12.7500	12.5000	12.7200	-7.491%	15	5,214	-77.123%
2025-11-25	13.7500	13.7500	13.7500	13.7500	+1.326%	210	5,213	-78.836%
2025-10-31	13.5700	13.5700	13.5700	13.5700	-6.735%	1	5,003	-78.556%
2025-10-20	14.5500	14.5500	14.5500	14.5500	-2.676%	1	5,003	-80.000%
2025-10-13	15.0000	15.1500	14.9500	14.9500	-0.664%	9	5,003	-80.535%
2025-10-09	15.0500	15.0500	15.0500	15.0500	+3.793%	5	5,003	-80.664%
2025-10-07	14.5000	14.5000	14.5000	14.5000	-0.344%	10	5,003	-79.931%
2025-10-02	14.4000	14.5500	14.4000	14.5500	+19.753%	16	5,003	-80.000%
2025-09-26	12.0000	12.2500	12.0000	12.1500	-6.178%	4	5,003	-76.049%
2025-09-25	12.9500	12.9500	12.9500	12.9500	+1.569%	1	5,003	-77.529%
2025-09-24	12.1000	12.7500	12.1000	12.7500	+4.252%	2	5,003	-77.176%
2025-09-18	12.2300	12.2300	12.2300	12.2300	-4.453%	1	5,004	-76.206%
2025-09-17	12.2700	12.8000	12.2700	12.8000	+0.708%	2	5,004	-77.266%
2025-09-12	13.6000	13.6000	12.7100	12.7100	-10.303%	4	5,004	-77.105%
2025-09-09	13.9700	14.1700	13.9700	14.1700	-8.285%	2	5,005	-79.464%
2025-09-03	15.3400	15.4500	15.3400	15.4500	-0.898%	2	5,005	-81.165%
2025-09-02	15.6900	15.6900	15.5900	15.5900	+6.489%	2	5,004	-81.334%
2025-08-29	14.5200	14.6400	14.5200	14.6400	+1.737%	2	5,004	-80.123%
2025-08-28	14.2000	14.3900	14.2000	14.3900	+0.279%	27	5,004	-79.778%
2025-08-27	14.3000	14.3500	14.1500	14.3500	-3.756%	35	5,016	-79.721%
2025-08-25	14.9400	15.0700	14.7600	14.9100	+1.567%	10	5,004	-80.483%
2025-08-22	14.9500	14.9500	14.6800	14.6800	-6.853%	4	5,004	-80.177%
2025-08-20	16.1800	16.1800	15.7100	15.7600	+1.546%	8	5,004	-81.536%
2025-08-19	15.4900	15.6800	15.2700	15.5200	+4.723%	16	5,004	-81.250%
2025-08-14	14.9400	14.9400	14.8200	14.8200	-0.202%	4	5,004	-80.364%
2025-08-12	14.8900	14.9900	14.7400	14.8500	-10.650%	6	5,004	-80.404%
2025-08-07	16.7300	16.7300	16.6200	16.6200	-2.235%	2	5,003	-82.491%
2025-08-01	17.0000	17.0000	17.0000	17.0000	+12.957%	10	5,003	-82.882%
2025-07-28	14.7500	15.0500	14.7500	15.0500	+0.200%	3,012	5,003	-80.664%
2025-07-24	15.0000	15.0200	15.0000	15.0200	+0.805%	1,000	2,002	-80.626%
2025-07-23	14.9000	14.9000	14.9000	14.9000	-17.038%	2	1,002	-80.470%
2025-07-15	17.9600	17.9600	17.9600	17.9600	-19.462%	1	1,000	-83.797%
2025-06-24	22.5500	22.5800	22.3000	22.3000	-18.464%	1,001	1,001	-86.951%
2025-03-26	27.3000	27.3500	27.3000	27.3500	-14.691%	2	121	-89.360%
2025-03-14	32.0800	32.0800	32.0600	32.0600	-0.280%	42	120	-90.923%
2025-03-12	31.8400	32.2100	31.8300	32.1500	-2.369%	52	123	-90.949%
2025-03-11	32.9300	32.9300	32.9300	32.9300	-1.789%	38	140	-91.163%
2025-03-10	32.3700	33.5300	32.3700	33.5300	+63.163%	29	140	-91.321%
2025-02-14	20.5000	20.5500	20.4500	20.5500	-11.537%	42	155	-85.839%
2025-02-03	22.9800	23.2300	22.9000	23.2300	+7.100%	167	155	-87.473%
2025-01-23	21.6900	21.6900	21.6900	21.6900	-0.732%	55	55	-86.584%
2025-01-22	21.8500	21.8500	21.8500	21.8500	+1.628%	55	55	-86.682%
2025-01-21	21.5000	21.5000	21.5000	21.5000	-9.815%	50	100	-86.465%
2025-01-17	23.8400	23.8400	23.8400	23.8400	-0.667%	120	100	-87.794%
2025-01-16	24.0000	24.0000	24.0000	24.0000	-4.497%	50	100	-87.875%
2025-01-15	25.1300	25.1300	25.1300	25.1300	0.000%	50	50	-88.420%