Dark

C20270617P115
C Jun 17 2027 115.00 Put (C270617P00115000)
option OPRA

EOD

Sep 17, 2026

6.07+6.491%(+0.37)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.2000	6.2000	6.0000	6.0700	+6.491%	48	1,173	0.000%
2026-09-16	5.6500	5.7000	5.6500	5.7000	-0.870%	10	1,134	+6.491%
2026-09-15	5.7000	5.8000	5.7000	5.7500	0.000%	10	1,124	+5.565%
2026-09-14	5.7500	5.7500	5.7500	5.7500	+13.861%	1	1,120	+5.565%
2026-09-11	5.0500	5.0500	5.0000	5.0500	-2.885%	3	1,121	+20.198%
2026-09-10	5.1500	5.2000	5.1500	5.2000	+1.961%	10	1,120	+16.731%
2026-09-09	5.1000	5.1000	5.1000	5.1000	+1.594%	2	1,121	+19.020%
2026-09-04	5.1000	5.2500	5.0000	5.0200	-1.569%	91	1,098	+20.916%
2026-09-03	5.2000	5.2000	5.1000	5.1000	-11.304%	7	1,098	+19.020%
2026-09-02	5.5000	5.7500	5.5000	5.7500	-4.167%	6	1,105	+5.565%
2026-09-01	5.8900	6.0500	5.6000	6.0000	-2.439%	44	1,104	+1.167%
2026-08-31	6.1500	6.1500	6.1500	6.1500	-0.806%	122	1,107	-1.301%
2026-08-27	6.3500	6.3500	6.2000	6.2000	0.000%	12	1,006	-2.097%
2026-08-26	6.3500	6.3500	6.2000	6.2000	-3.125%	19	996	-2.097%
2026-08-25	6.7000	6.7500	6.4000	6.4000	-5.185%	24	977	-5.156%
2026-08-24	6.7500	6.7500	6.7000	6.7500	-2.878%	7	970	-10.074%
2026-08-21	6.9500	6.9500	6.9500	6.9500	+1.757%	1	967	-12.662%
2026-08-20	6.7500	6.8500	6.7500	6.8300	+11.601%	7	967	-11.127%
2026-08-19	6.4000	6.4000	6.1200	6.1200	+6.435%	21	968	-0.817%
2026-08-18	5.7500	5.7500	5.7500	5.7500	+2.313%	1	947	+5.565%
2026-08-17	5.5000	5.6200	5.5000	5.6200	-0.882%	13	947	+8.007%
2026-08-14	5.6500	5.6700	5.6500	5.6700	-0.526%	15	948	+7.055%
2026-08-13	5.7000	5.7000	5.7000	5.7000	-2.564%	6	948	+6.491%
2026-08-12	5.8500	5.8500	5.8500	5.8500	-7.143%	6	948	+3.761%
2026-08-11	6.3000	6.3000	6.3000	6.3000	-3.077%	5	942	-3.651%
2026-08-10	6.5000	6.6000	6.4000	6.5000	-2.985%	38	942	-6.615%
2026-08-07	6.9500	6.9500	6.7000	6.7000	+1.515%	46	935	-9.403%
2026-08-06	6.5500	6.6000	6.5500	6.6000	+7.317%	17	934	-8.030%
2026-08-05	6.1500	6.1500	6.1500	6.1500	-3.906%	6	936	-1.301%
2026-08-04	6.6500	6.6500	6.3000	6.4000	-11.724%	10	940	-5.156%
2026-08-03	7.4500	7.4500	7.2500	7.2500	-3.974%	8	939	-16.276%
2026-07-31	7.7000	7.7500	7.4500	7.5500	-6.211%	13	934	-19.603%
2026-07-30	8.0500	8.0500	8.0500	8.0500	-10.056%	17	929	-24.596%
2026-07-29	8.7500	8.9500	8.6000	8.9500	+15.484%	65	945	-32.179%
2026-07-28	8.1500	8.1500	7.7500	7.7500	-2.516%	14	944	-21.677%
2026-07-27	7.3500	8.1000	7.3500	7.9500	0.000%	125	934	-23.648%
2026-07-24	7.9000	7.9500	7.7000	7.9500	0.000%	4	845	-23.648%
2026-07-23	8.1000	8.1500	7.9500	7.9500	+4.605%	129	844	-23.648%
2026-07-22	7.8000	7.8000	7.5000	7.6000	-9.524%	6	842	-20.132%
2026-07-20	8.3000	8.4500	8.3000	8.4000	-1.176%	31	843	-27.738%
2026-07-17	8.5000	8.5000	8.3500	8.5000	+6.918%	104	832	-28.588%
2026-07-16	7.7000	7.9500	7.6000	7.9500	+6.711%	9	828	-23.648%
2026-07-15	7.5500	7.6000	7.3500	7.4500	-5.216%	48	827	-18.523%
2026-07-14	5.8300	7.9000	5.8300	7.8600	+17.841%	9	795	-22.774%
2026-07-13	6.6700	6.6700	6.6700	6.6700	-0.448%	2	790	-8.996%
2026-07-09	6.7000	6.7000	6.7000	6.7000	-3.319%	3	788	-9.403%
2026-07-08	6.7500	7.1000	6.7000	6.9300	+10.000%	83	788	-12.410%
2026-07-07	6.3000	6.3500	6.3000	6.3000	-10.000%	27	708	-3.651%
2026-07-02	6.8500	7.0000	6.8000	7.0000	+6.061%	7	703	-13.286%
2026-07-01	6.6000	6.6000	6.6000	6.6000	-1.493%	1	703	-8.030%
2026-06-30	6.7000	6.7000	6.7000	6.7000	+14.530%	13	702	-9.403%
2026-06-25	5.8500	5.8500	5.8500	5.8500	-1.681%	8	706	+3.761%
2026-06-23	6.0000	6.0000	5.9000	5.9500	+2.586%	22	698	+2.017%
2026-06-22	5.8000	5.8000	5.8000	5.8000	-2.521%	3	691	+4.655%
2026-06-18	5.9500	5.9500	5.9500	5.9500	-1.653%	17	671	+2.017%
2026-06-17	6.1000	6.1400	6.0500	6.0500	-9.295%	29	671	+0.331%
2026-06-16	6.6700	6.6700	6.6700	6.6700	-0.744%	2	643	-8.996%
2026-06-15	6.7500	6.7500	6.7200	6.7200	-17.546%	2	641	-9.673%
2026-06-11	8.6500	8.6500	8.1500	8.1500	-5.780%	4	641	-25.521%
2026-06-10	8.5500	8.8500	8.5500	8.6500	-4.420%	5	637	-29.827%
2026-06-09	8.6500	9.1000	8.6500	9.0500	+3.429%	26	634	-32.928%
2026-06-08	8.9000	8.9000	8.6000	8.7500	-6.417%	22	612	-30.629%
2026-06-05	8.7000	9.3500	8.7000	9.3500	+9.229%	8	612	-35.080%
2026-06-04	8.7000	8.7000	8.4000	8.5600	-18.863%	3	614	-29.089%
2026-05-27	10.5500	10.5500	10.5500	10.5500	-1.032%	2	616	-42.464%
2026-05-21	10.6500	10.7500	10.6500	10.6600	-8.498%	26	616	-43.058%
2026-05-18	11.6000	11.6500	11.6000	11.6500	+7.671%	20	616	-47.897%
2026-05-12	10.8200	10.8200	10.8200	10.8200	+0.185%	195	597	-43.900%
2026-05-11	10.8000	10.8000	10.8000	10.8000	+3.349%	2	421	-43.796%
2026-05-07	10.4500	10.4500	10.4500	10.4500	-3.241%	7	419	-41.914%
2026-04-28	10.8000	10.8000	10.8000	10.8000	+4.046%	31	426	-43.796%
2026-04-17	10.4500	10.4500	10.3800	10.3800	-5.636%	2	408	-41.522%
2026-04-16	10.7100	11.0000	10.7100	11.0000	+6.796%	6	409	-44.818%
2026-04-15	10.4500	10.4500	10.3000	10.3000	-19.216%	2	409	-41.068%
2026-04-09	13.2000	13.2000	12.7500	12.7500	-5.204%	53	410	-52.392%
2026-04-08	13.4500	13.4500	13.4500	13.4500	-12.945%	5	362	-54.870%
2026-04-06	15.4500	15.4500	15.4500	15.4500	-5.505%	1	358	-60.712%
2026-04-01	16.3500	16.3500	16.3500	16.3500	-10.411%	1	358	-62.875%
2026-03-31	18.4300	18.4300	18.2500	18.2500	-6.650%	12	358	-66.740%
2026-03-27	17.9000	20.0000	17.9000	19.5500	+20.308%	14	370	-68.951%
2026-03-24	16.2500	16.2500	16.2500	16.2500	-10.910%	9	368	-62.646%
2026-03-18	18.2500	18.2500	18.2400	18.2400	-1.138%	2	360	-66.721%
2026-03-17	18.5500	18.5500	18.4500	18.4500	+6.647%	19	359	-67.100%
2026-03-04	17.3000	17.3000	17.3000	17.3000	-5.205%	5	349	-64.913%
2026-02-24	18.0500	18.2500	18.0500	18.2500	+13.707%	3	350	-66.740%
2026-02-17	16.0500	16.0500	16.0500	16.0500	-9.831%	8	349	-62.181%
2026-02-13	17.8000	17.8000	17.8000	17.8000	+45.306%	3	347	-65.899%
2026-02-09	12.2500	12.2500	12.2500	12.2500	-24.615%	1	347	-50.449%
2026-02-05	16.2000	16.2500	16.2000	16.2500	+6.978%	33	347	-62.646%
2026-01-20	15.1900	15.1900	15.1900	15.1900	+6.075%	3	375	-60.039%
2026-01-13	14.3200	14.3200	14.3200	14.3200	+7.508%	11	372	-57.612%
2026-01-09	13.3200	13.3200	13.3200	13.3200	+6.988%	11	383	-54.429%
2026-01-05	12.4500	12.4500	12.4500	12.4500	-9.783%	2	370	-51.245%
2025-12-23	13.8000	13.8000	13.8000	13.8000	-15.077%	1	370	-56.014%
2025-12-18	15.8500	16.2500	15.8500	16.2500	+2.201%	460	370	-62.646%
2025-12-15	15.9000	15.9000	15.9000	15.9000	-4.217%	110	177	-61.824%
2025-12-11	16.6500	16.6600	16.6000	16.6000	-7.521%	5	70	-63.434%
2025-12-09	17.6000	18.0000	17.6000	17.9500	-0.056%	30	68	-66.184%
2025-12-04	17.9700	17.9700	17.9400	17.9600	-24.347%	20	41	-66.203%
2025-10-08	23.5200	23.7400	23.5200	23.7400	+2.993%	2	31	-74.431%
2025-10-06	22.7600	23.0500	22.7600	23.0500	+2.673%	28	31	-73.666%
2025-10-01	22.4500	22.4500	22.4500	22.4500	+10.864%	1	5	-72.962%
2025-09-29	19.8000	20.2500	19.8000	20.2500	+1.504%	5	4	-70.025%
2025-09-26	19.9500	19.9500	19.9500	19.9500	-12.768%	1	3	-69.574%
2025-09-09	22.7600	22.8700	22.7600	22.8700	-6.615%	2	2	-73.459%
2025-09-08	24.3000	24.4900	24.3000	24.4900	-1.290%	2	1	-75.214%
2025-09-02	24.5300	24.8100	24.5300	24.8100	+6.344%	2	1	-75.534%
2025-08-28	23.1400	23.3300	23.1400	23.3300	-8.653%	2	1	-73.982%
2025-08-20	25.4600	25.5400	25.4600	25.5400	0.000%	2	1	-76.233%