Dark

C20270617P105
C Jun 17 2027 105.00 Put (C270617P00105000)
option OPRA

EOD

Aug 5, 2026

4.00-2.676%(-0.11)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.0000	4.0000	4.0000	4.0000	-2.676%	9	1,520	0.000%
2026-08-04	4.1000	4.1100	4.1000	4.1100	-15.951%	11	1,520	-2.676%
2026-08-03	4.9000	4.9000	4.8900	4.8900	-2.200%	10	1,519	-18.200%
2026-07-31	5.0000	5.0000	5.0000	5.0000	-3.846%	11	1,529	-20.000%
2026-07-28	5.2000	5.2000	5.0500	5.2000	0.000%	8	1,518	-23.077%
2026-07-27	5.2000	5.2000	5.2000	5.2000	-9.565%	1	1,521	-23.077%
2026-07-17	5.3000	5.7500	5.3000	5.7500	+16.162%	10	1,521	-30.435%
2026-07-15	5.0000	5.1500	4.8000	4.9500	-4.624%	91	1,525	-19.192%
2026-07-14	4.9700	5.3000	4.9700	5.1900	+22.118%	9	1,446	-22.929%
2026-07-10	4.2500	4.2500	4.2500	4.2500	-9.382%	76	1,438	-5.882%
2026-07-08	4.5000	4.6900	4.5000	4.6900	+10.353%	218	1,365	-14.712%
2026-07-07	4.2000	4.2500	4.2000	4.2500	+1.190%	17	1,161	-5.882%
2026-07-06	4.2000	4.2000	4.2000	4.2000	-4.545%	3	1,146	-4.762%
2026-07-02	4.4000	4.4000	4.4000	4.4000	+1.149%	26	1,140	-9.091%
2026-06-26	4.3300	4.3500	4.2500	4.3500	+4.819%	29	1,140	-8.046%
2026-06-25	4.1500	4.1500	4.1500	4.1500	+2.978%	1	1,137	-3.614%
2026-06-22	4.0300	4.0300	4.0300	4.0300	+1.256%	20	1,136	-0.744%
2026-06-18	3.9800	3.9800	3.9800	3.9800	-7.009%	3	1,119	+0.503%
2026-06-17	4.1500	4.2800	4.1500	4.2800	-8.936%	6	1,119	-6.542%
2026-06-16	4.7000	4.7000	4.7000	4.7000	+0.427%	1	1,115	-14.894%
2026-06-15	4.7700	4.7700	4.6800	4.6800	-18.609%	16	1,116	-14.530%
2026-06-09	5.7500	5.7500	5.7500	5.7500	-10.156%	39	1,100	-30.435%
2026-06-05	6.4000	6.4000	6.4000	6.4000	+8.475%	10	1,061	-37.500%
2026-06-04	5.9000	5.9000	5.9000	5.9000	-11.411%	2	1,051	-32.203%
2026-06-02	6.6500	6.6600	6.5500	6.6600	-4.857%	80	1,053	-39.940%
2026-05-29	7.3500	7.3500	7.0000	7.0000	-7.895%	10	1,093	-42.857%
2026-05-28	7.6000	7.6000	7.6000	7.6000	+3.401%	3	1,087	-47.368%
2026-05-27	7.3500	7.3500	7.3500	7.3500	+2.083%	1	1,084	-45.578%
2026-05-26	6.9500	7.2000	6.9500	7.2000	-1.370%	4	1,083	-44.444%
2026-05-22	7.2500	7.4000	7.2500	7.3000	-3.947%	75	1,050	-45.205%
2026-05-21	7.3500	7.6000	7.3500	7.6000	0.000%	3	1,047	-47.368%
2026-05-20	8.0500	8.0500	7.5000	7.6000	-8.982%	4	1,047	-47.368%
2026-05-19	8.5000	8.5000	8.3500	8.3500	+4.375%	4	1,039	-52.096%
2026-05-18	7.9500	8.0000	7.9500	8.0000	-0.621%	3	1,039	-50.000%
2026-05-15	8.0000	8.0500	8.0000	8.0500	+1.899%	4	1,039	-50.311%
2026-05-14	7.9000	7.9000	7.8500	7.9000	+1.282%	4	1,037	-49.367%
2026-05-13	7.8000	7.8000	7.7800	7.8000	+0.645%	6	1,029	-48.718%
2026-05-12	7.9000	8.0000	7.7500	7.7500	+4.588%	4	1,029	-48.387%
2026-05-11	7.4100	7.4100	7.4100	7.4100	+2.207%	1	1,029	-46.019%
2026-04-20	7.2500	7.2500	7.2500	7.2500	-9.375%	23	1,030	-44.828%
2026-04-16	8.0000	8.0000	8.0000	8.0000	+10.345%	67	1,007	-50.000%
2026-04-15	7.2400	7.2500	7.2400	7.2500	-22.543%	11	1,007	-44.828%
2026-04-09	9.4300	9.6200	9.2000	9.3600	-3.206%	166	996	-57.265%
2026-04-08	9.6600	9.6700	9.6600	9.6700	-15.398%	5	845	-58.635%
2026-04-07	11.4500	11.4500	11.4300	11.4300	-5.537%	37	850	-65.004%
2026-04-01	12.4000	12.4000	12.1000	12.1000	-15.972%	18	814	-66.942%
2026-03-27	14.4500	14.4500	14.4000	14.4000	+9.091%	27	832	-72.222%
2026-03-19	13.2000	13.2000	13.2000	13.2000	+0.380%	10	806	-69.697%
2026-03-18	13.2000	13.2000	13.1000	13.1500	-2.230%	113	796	-69.582%
2026-03-17	13.5500	13.5500	13.4500	13.4500	-8.814%	20	683	-70.260%
2026-03-13	14.6600	14.7500	14.6600	14.7500	+0.408%	77	669	-72.881%
2026-03-12	14.8000	14.8500	14.6900	14.6900	-1.409%	5	670	-72.771%
2026-03-06	15.0800	15.0800	14.9000	14.9000	+22.031%	2	667	-73.154%
2026-03-04	12.1500	12.2100	12.1500	12.2100	-4.609%	76	667	-67.240%
2026-03-02	12.7900	12.8500	12.7900	12.8000	+14.082%	3	599	-68.750%
2026-02-26	11.2200	11.2200	11.2200	11.2200	-11.514%	2	597	-64.349%
2026-02-13	12.9500	12.9500	12.6800	12.6800	-0.938%	23	579	-68.454%
2026-02-12	12.8000	12.8000	12.8000	12.8000	+34.454%	1	579	-68.750%
2026-02-06	9.5200	9.5200	9.5200	9.5200	-20.000%	1	579	-57.983%
2026-02-05	11.7000	11.9000	11.7000	11.9000	+11.215%	197	579	-66.387%
2026-01-28	10.7000	10.7000	10.7000	10.7000	+9.744%	3	717	-62.617%
2026-01-16	9.7500	9.7500	9.7500	9.7500	-15.217%	1	718	-58.974%
2026-01-14	11.5000	11.5000	11.5000	11.5000	+10.048%	3	718	-65.217%
2026-01-12	10.4500	10.4500	10.4500	10.4500	+16.111%	1	715	-61.722%
2026-01-05	9.0000	9.0000	9.0000	9.0000	-14.122%	2	714	-55.556%
2025-12-30	10.5000	10.5000	10.4800	10.4800	-10.504%	3	714	-61.832%
2025-12-18	11.3500	11.7100	11.3500	11.7100	+0.171%	12	713	-65.841%
2025-12-16	11.6500	11.6900	11.6500	11.6900	-3.388%	10	713	-65.783%
2025-12-11	12.1000	12.1000	12.1000	12.1000	-7.563%	3	713	-66.942%
2025-12-04	13.1000	13.1000	13.0900	13.0900	-3.395%	2	710	-69.442%
2025-12-03	13.6000	13.6000	13.5500	13.5500	-10.502%	350	708	-70.480%
2025-12-01	14.9500	15.1500	14.9000	15.1400	-7.683%	81	358	-73.580%
2025-11-25	16.4000	16.4000	16.4000	16.4000	+0.306%	4	358	-75.610%
2025-10-14	16.4000	16.4000	16.3500	16.3500	-7.627%	18	354	-75.535%
2025-10-13	17.8000	17.9500	17.7000	17.7000	-8.290%	7	354	-77.401%
2025-10-10	19.2500	19.3000	19.2500	19.3000	+14.881%	2	361	-79.275%
2025-10-06	16.6900	16.8000	16.6900	16.8000	+1.818%	2	361	-76.190%
2025-10-01	16.5000	16.5000	16.5000	16.5000	+14.187%	1	361	-75.758%
2025-09-29	14.4000	14.4500	14.3000	14.4500	0.000%	4	360	-72.318%
2025-09-26	14.4500	14.4500	14.4000	14.4500	-4.305%	263	363	-72.318%
2025-09-17	15.1000	15.1000	15.1000	15.1000	-6.211%	4	101	-73.510%
2025-09-12	16.1000	16.1000	16.1000	16.1000	-4.281%	4	105	-75.155%
2025-09-09	16.6300	16.8200	16.6300	16.8200	-6.969%	2	102	-76.219%
2025-09-08	17.8500	18.0800	17.8500	18.0800	+3.670%	2	102	-77.876%
2025-08-29	17.2300	17.4400	17.2300	17.4400	+3.748%	2	103	-77.064%
2025-08-27	16.9400	16.9400	16.8000	16.8100	-3.446%	6	103	-76.205%
2025-08-26	17.6400	17.6400	17.4100	17.4100	-0.571%	10	104	-77.025%
2025-08-22	17.6300	17.6300	17.5100	17.5100	-0.568%	2	106	-77.156%
2025-08-12	17.6400	17.6600	17.5000	17.6100	-9.692%	4	106	-77.286%
2025-08-05	20.1000	20.1000	19.5000	19.5000	+4.446%	6	105	-79.487%
2025-07-21	18.6700	18.6700	18.6700	18.6700	-20.722%	3	105	-78.575%
2025-06-26	23.9400	23.9400	23.5500	23.5500	-20.169%	3	108	-83.015%
2025-06-13	29.5100	29.5200	29.5000	29.5000	-2.383%	20	105	-86.441%
2025-05-15	30.2500	30.3000	30.1700	30.2200	-36.778%	76	95	-86.764%
2025-04-07	47.6000	48.8000	46.6000	47.8000	+86.355%	160	29	-91.632%
2025-01-24	25.6000	25.6500	25.6000	25.6500	+1.383%	24	160	-84.405%
2025-01-23	25.3000	25.3000	25.3000	25.3000	-0.862%	55	160	-84.190%
2025-01-22	25.5200	25.5200	25.5200	25.5200	+1.270%	55	105	-84.326%
2025-01-21	25.2000	25.2000	25.2000	25.2000	0.000%	50	50	-84.127%