Dark

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

EOD

Sep 18, 2026

3.73-0.533%(-0.02)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	3.7200	3.8000	3.7200	3.7300	-0.533%	16	1,674	0.000%
2026-09-17	4.0000	4.0000	3.7000	3.7500	-7.635%	35	1,664	-0.533%
2026-09-16	4.0000	4.0600	3.9500	4.0600	+15.341%	6	1,649	-8.128%
2026-09-14	3.5200	3.5200	3.5200	3.5200	+15.410%	10	1,651	+5.966%
2026-09-11	3.0500	3.0500	3.0500	3.0500	-4.688%	20	1,641	+22.295%
2026-09-10	3.1500	3.2000	3.1500	3.2000	+1.587%	33	1,631	+16.563%
2026-09-09	3.1500	3.2500	3.1500	3.1500	-1.563%	39	1,609	+18.413%
2026-09-04	3.2000	3.2000	3.2000	3.2000	-13.514%	8	1,597	+16.563%
2026-09-01	3.6500	3.7000	3.6500	3.7000	-2.632%	24	1,597	+0.811%
2026-08-31	3.8000	3.8000	3.8000	3.8000	-1.299%	2	1,573	-1.842%
2026-08-28	3.8000	3.8500	3.8000	3.8500	+1.316%	135	1,573	-3.117%
2026-08-27	3.8000	3.8000	3.8000	3.8000	-2.564%	9	1,567	-1.842%
2026-08-26	3.9000	3.9000	3.9000	3.9000	-3.704%	14	1,567	-4.359%
2026-08-25	4.0500	4.0500	4.0500	4.0500	-8.989%	13	1,567	-7.901%
2026-08-21	4.4500	4.4500	4.4500	4.4500	+8.537%	1	1,567	-16.180%
2026-08-19	3.8500	4.1100	3.8500	4.1000	+15.493%	4	1,566	-9.024%
2026-08-17	3.5000	3.5500	3.5000	3.5500	-1.389%	19	1,566	+5.070%
2026-08-14	3.4500	3.6000	3.4500	3.6000	0.000%	20	1,549	+3.611%
2026-08-13	3.6000	3.6000	3.6000	3.6000	-2.703%	1	1,529	+3.611%
2026-08-12	3.7000	3.7000	3.7000	3.7000	-8.642%	6	1,529	+0.811%
2026-08-11	4.0500	4.0500	4.0500	4.0500	-2.410%	6	1,526	-7.901%
2026-08-10	4.1500	4.1500	4.1500	4.1500	-2.353%	12	1,520	-10.120%
2026-08-07	4.2500	4.2500	4.2500	4.2500	+6.250%	9	1,520	-12.235%
2026-08-05	4.0000	4.0000	4.0000	4.0000	-2.676%	9	1,520	-6.750%
2026-08-04	4.1000	4.1100	4.1000	4.1100	-15.951%	11	1,520	-9.246%
2026-08-03	4.9000	4.9000	4.8900	4.8900	-2.200%	10	1,519	-23.722%
2026-07-31	5.0000	5.0000	5.0000	5.0000	-3.846%	11	1,529	-25.400%
2026-07-28	5.2000	5.2000	5.0500	5.2000	0.000%	8	1,518	-28.269%
2026-07-27	5.2000	5.2000	5.2000	5.2000	-9.565%	1	1,521	-28.269%
2026-07-17	5.3000	5.7500	5.3000	5.7500	+16.162%	10	1,521	-35.130%
2026-07-15	5.0000	5.1500	4.8000	4.9500	-4.624%	91	1,525	-24.646%
2026-07-14	4.9700	5.3000	4.9700	5.1900	+22.118%	9	1,446	-28.131%
2026-07-10	4.2500	4.2500	4.2500	4.2500	-9.382%	76	1,438	-12.235%
2026-07-08	4.5000	4.6900	4.5000	4.6900	+10.353%	218	1,365	-20.469%
2026-07-07	4.2000	4.2500	4.2000	4.2500	+1.190%	17	1,161	-12.235%
2026-07-06	4.2000	4.2000	4.2000	4.2000	-4.545%	3	1,146	-11.190%
2026-07-02	4.4000	4.4000	4.4000	4.4000	+1.149%	26	1,140	-15.227%
2026-06-26	4.3300	4.3500	4.2500	4.3500	+4.819%	29	1,140	-14.253%
2026-06-25	4.1500	4.1500	4.1500	4.1500	+2.978%	1	1,137	-10.120%
2026-06-22	4.0300	4.0300	4.0300	4.0300	+1.256%	20	1,136	-7.444%
2026-06-18	3.9800	3.9800	3.9800	3.9800	-7.009%	3	1,119	-6.281%
2026-06-17	4.1500	4.2800	4.1500	4.2800	-8.936%	6	1,119	-12.850%
2026-06-16	4.7000	4.7000	4.7000	4.7000	+0.427%	1	1,115	-20.638%
2026-06-15	4.7700	4.7700	4.6800	4.6800	-18.609%	16	1,116	-20.299%
2026-06-09	5.7500	5.7500	5.7500	5.7500	-10.156%	39	1,100	-35.130%
2026-06-05	6.4000	6.4000	6.4000	6.4000	+8.475%	10	1,061	-41.719%
2026-06-04	5.9000	5.9000	5.9000	5.9000	-11.411%	2	1,051	-36.780%
2026-06-02	6.6500	6.6600	6.5500	6.6600	-4.857%	80	1,053	-43.994%
2026-05-29	7.3500	7.3500	7.0000	7.0000	-7.895%	10	1,093	-46.714%
2026-05-28	7.6000	7.6000	7.6000	7.6000	+3.401%	3	1,087	-50.921%
2026-05-27	7.3500	7.3500	7.3500	7.3500	+2.083%	1	1,084	-49.252%
2026-05-26	6.9500	7.2000	6.9500	7.2000	-1.370%	4	1,083	-48.194%
2026-05-22	7.2500	7.4000	7.2500	7.3000	-3.947%	75	1,050	-48.904%
2026-05-21	7.3500	7.6000	7.3500	7.6000	0.000%	3	1,047	-50.921%
2026-05-20	8.0500	8.0500	7.5000	7.6000	-8.982%	4	1,047	-50.921%
2026-05-19	8.5000	8.5000	8.3500	8.3500	+4.375%	4	1,039	-55.329%
2026-05-18	7.9500	8.0000	7.9500	8.0000	-0.621%	3	1,039	-53.375%
2026-05-15	8.0000	8.0500	8.0000	8.0500	+1.899%	4	1,039	-53.665%
2026-05-14	7.9000	7.9000	7.8500	7.9000	+1.282%	4	1,037	-52.785%
2026-05-13	7.8000	7.8000	7.7800	7.8000	+0.645%	6	1,029	-52.179%
2026-05-12	7.9000	8.0000	7.7500	7.7500	+4.588%	4	1,029	-51.871%
2026-05-11	7.4100	7.4100	7.4100	7.4100	+2.207%	1	1,029	-49.663%
2026-04-20	7.2500	7.2500	7.2500	7.2500	-9.375%	23	1,030	-48.552%
2026-04-16	8.0000	8.0000	8.0000	8.0000	+10.345%	67	1,007	-53.375%
2026-04-15	7.2400	7.2500	7.2400	7.2500	-22.543%	11	1,007	-48.552%
2026-04-09	9.4300	9.6200	9.2000	9.3600	-3.206%	166	996	-60.150%
2026-04-08	9.6600	9.6700	9.6600	9.6700	-15.398%	5	845	-61.427%
2026-04-07	11.4500	11.4500	11.4300	11.4300	-5.537%	37	850	-67.367%
2026-04-01	12.4000	12.4000	12.1000	12.1000	-15.972%	18	814	-69.174%
2026-03-27	14.4500	14.4500	14.4000	14.4000	+9.091%	27	832	-74.097%
2026-03-19	13.2000	13.2000	13.2000	13.2000	+0.380%	10	806	-71.742%
2026-03-18	13.2000	13.2000	13.1000	13.1500	-2.230%	113	796	-71.635%
2026-03-17	13.5500	13.5500	13.4500	13.4500	-8.814%	20	683	-72.268%
2026-03-13	14.6600	14.7500	14.6600	14.7500	+0.408%	77	669	-74.712%
2026-03-12	14.8000	14.8500	14.6900	14.6900	-1.409%	5	670	-74.609%
2026-03-06	15.0800	15.0800	14.9000	14.9000	+22.031%	2	667	-74.966%
2026-03-04	12.1500	12.2100	12.1500	12.2100	-4.609%	76	667	-69.451%
2026-03-02	12.7900	12.8500	12.7900	12.8000	+14.082%	3	599	-70.859%
2026-02-26	11.2200	11.2200	11.2200	11.2200	-11.514%	2	597	-66.756%
2026-02-13	12.9500	12.9500	12.6800	12.6800	-0.938%	23	579	-70.584%
2026-02-12	12.8000	12.8000	12.8000	12.8000	+34.454%	1	579	-70.859%
2026-02-06	9.5200	9.5200	9.5200	9.5200	-20.000%	1	579	-60.819%
2026-02-05	11.7000	11.9000	11.7000	11.9000	+11.215%	197	579	-68.655%
2026-01-28	10.7000	10.7000	10.7000	10.7000	+9.744%	3	717	-65.140%
2026-01-16	9.7500	9.7500	9.7500	9.7500	-15.217%	1	718	-61.744%
2026-01-14	11.5000	11.5000	11.5000	11.5000	+10.048%	3	718	-67.565%
2026-01-12	10.4500	10.4500	10.4500	10.4500	+16.111%	1	715	-64.306%
2026-01-05	9.0000	9.0000	9.0000	9.0000	-14.122%	2	714	-58.556%
2025-12-30	10.5000	10.5000	10.4800	10.4800	-10.504%	3	714	-64.408%
2025-12-18	11.3500	11.7100	11.3500	11.7100	+0.171%	12	713	-68.147%
2025-12-16	11.6500	11.6900	11.6500	11.6900	-3.388%	10	713	-68.092%
2025-12-11	12.1000	12.1000	12.1000	12.1000	-7.563%	3	713	-69.174%
2025-12-04	13.1000	13.1000	13.0900	13.0900	-3.395%	2	710	-71.505%
2025-12-03	13.6000	13.6000	13.5500	13.5500	-10.502%	350	708	-72.472%
2025-12-01	14.9500	15.1500	14.9000	15.1400	-7.683%	81	358	-75.363%
2025-11-25	16.4000	16.4000	16.4000	16.4000	+0.306%	4	358	-77.256%
2025-10-14	16.4000	16.4000	16.3500	16.3500	-7.627%	18	354	-77.187%
2025-10-13	17.8000	17.9500	17.7000	17.7000	-8.290%	7	354	-78.927%
2025-10-10	19.2500	19.3000	19.2500	19.3000	+14.881%	2	361	-80.674%
2025-10-06	16.6900	16.8000	16.6900	16.8000	+1.818%	2	361	-77.798%
2025-10-01	16.5000	16.5000	16.5000	16.5000	+14.187%	1	361	-77.394%
2025-09-29	14.4000	14.4500	14.3000	14.4500	0.000%	4	360	-74.187%
2025-09-26	14.4500	14.4500	14.4000	14.4500	-4.305%	263	363	-74.187%
2025-09-17	15.1000	15.1000	15.1000	15.1000	-6.211%	4	101	-75.298%
2025-09-12	16.1000	16.1000	16.1000	16.1000	-4.281%	4	105	-76.832%
2025-09-09	16.6300	16.8200	16.6300	16.8200	-6.969%	2	102	-77.824%
2025-09-08	17.8500	18.0800	17.8500	18.0800	+3.670%	2	102	-79.369%
2025-08-29	17.2300	17.4400	17.2300	17.4400	+3.748%	2	103	-78.612%
2025-08-27	16.9400	16.9400	16.8000	16.8100	-3.446%	6	103	-77.811%
2025-08-26	17.6400	17.6400	17.4100	17.4100	-0.571%	10	104	-78.576%
2025-08-22	17.6300	17.6300	17.5100	17.5100	-0.568%	2	106	-78.698%
2025-08-12	17.6400	17.6600	17.5000	17.6100	-9.692%	4	106	-78.819%
2025-08-05	20.1000	20.1000	19.5000	19.5000	+4.446%	6	105	-80.872%
2025-07-21	18.6700	18.6700	18.6700	18.6700	-20.722%	3	105	-80.021%
2025-06-26	23.9400	23.9400	23.5500	23.5500	-20.169%	3	108	-84.161%
2025-06-13	29.5100	29.5200	29.5000	29.5000	-2.383%	20	105	-87.356%
2025-05-15	30.2500	30.3000	30.1700	30.2200	-36.778%	76	95	-87.657%
2025-04-07	47.6000	48.8000	46.6000	47.8000	+86.355%	160	29	-92.197%
2025-01-24	25.6000	25.6500	25.6000	25.6500	+1.383%	24	160	-85.458%
2025-01-23	25.3000	25.3000	25.3000	25.3000	-0.862%	55	160	-85.257%
2025-01-22	25.5200	25.5200	25.5200	25.5200	+1.270%	55	105	-85.384%
2025-01-21	25.2000	25.2000	25.2000	25.2000	0.000%	50	50	-85.198%