Dark

C20270617P120
C Jun 17 2027 120.00 Put (C270617P00120000)
option OPRA

EOD

Sep 18, 2026

7.70+1.717%(+0.13)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	7.6500	7.7000	7.6500	7.7000	+1.717%	22	7,116	0.000%
2026-09-17	8.1400	8.1500	7.5000	7.5700	+6.620%	34	7,119	+1.717%
2026-09-16	7.1000	7.1000	7.1000	7.1000	-2.069%	2	7,117	+8.451%
2026-09-15	6.2500	7.3000	6.2500	7.2500	-0.685%	6	7,115	+6.207%
2026-09-14	7.1000	7.3000	7.1000	7.3000	+18.699%	3	7,117	+5.479%
2026-09-11	6.3000	6.3000	6.1500	6.1500	-4.056%	3	7,115	+25.203%
2026-09-10	6.4500	6.5500	6.4000	6.4100	+1.908%	549	7,114	+20.125%
2026-09-09	6.3500	6.4500	6.2900	6.2900	-0.789%	15	6,949	+22.417%
2026-09-04	6.4500	6.6000	6.3000	6.3400	+1.440%	25	6,952	+21.451%
2026-09-03	6.6000	6.6000	6.2500	6.2500	-12.219%	7	6,952	+23.200%
2026-09-02	6.7000	7.2000	6.7000	7.1200	-5.695%	11	6,955	+8.146%
2026-09-01	7.4500	7.6000	7.0500	7.5500	-1.948%	62	6,948	+1.987%
2026-08-28	7.7000	7.7000	7.7000	7.7000	+1.316%	14	6,950	0.000%
2026-08-27	7.8500	7.8500	7.6000	7.6000	-1.299%	9	6,960	+1.316%
2026-08-26	7.9000	7.9500	7.7000	7.7000	-3.750%	274	6,951	0.000%
2026-08-25	8.0000	8.0000	8.0000	8.0000	-3.030%	8	6,682	-3.750%
2026-08-24	8.3500	8.3500	8.2500	8.2500	-2.941%	8	6,675	-6.667%
2026-08-21	8.5500	8.6500	8.5000	8.5000	-2.299%	38	6,673	-9.412%
2026-08-20	8.3100	8.7000	8.3000	8.7000	+6.098%	100	6,672	-11.494%
2026-08-19	7.2500	8.2000	7.2500	8.2000	+13.103%	8	6,575	-6.098%
2026-08-18	7.2500	7.2500	7.2500	7.2500	+5.072%	6	6,570	+6.207%
2026-08-17	6.8500	6.9500	6.7800	6.9000	-1.989%	19	6,572	+11.594%
2026-08-14	6.9500	7.0400	6.9500	7.0400	-0.142%	7	6,567	+9.375%
2026-08-13	7.1500	7.1500	7.0500	7.0500	-2.759%	10	6,569	+9.220%
2026-08-12	7.2500	7.2500	7.2500	7.2500	-6.452%	6	6,564	+6.207%
2026-08-11	7.8500	7.8500	7.7000	7.7500	-3.125%	25	6,559	-0.645%
2026-08-10	7.9000	8.0000	7.9000	8.0000	-2.439%	9	6,573	-3.750%
2026-08-07	8.3000	8.3000	8.2000	8.2000	-2.381%	4	6,572	-6.098%
2026-08-06	7.9000	8.4500	7.9000	8.4000	+12.000%	78	6,571	-8.333%
2026-08-05	7.5000	7.6000	7.4500	7.5000	-4.092%	51	6,555	+2.667%
2026-08-04	7.7000	7.8200	7.7000	7.8200	-11.638%	8	6,536	-1.535%
2026-08-03	8.8500	8.8500	8.8500	8.8500	-3.804%	4	6,539	-12.994%
2026-07-31	9.2000	9.2000	9.2000	9.2000	-14.419%	6	6,535	-16.304%
2026-07-29	10.4500	10.7500	10.4200	10.7500	+13.158%	13	6,529	-28.372%
2026-07-28	9.6500	9.9500	9.4000	9.5000	-1.554%	54	6,525	-18.947%
2026-07-27	9.6500	9.6500	9.6500	9.6500	+1.047%	1	6,522	-20.207%
2026-07-24	9.6000	9.6000	9.5500	9.5500	-1.546%	50	6,521	-19.372%
2026-07-23	9.7500	9.8000	9.7000	9.7000	+6.127%	15	6,521	-20.619%
2026-07-22	9.1500	9.1500	9.1400	9.1400	-4.792%	3	6,521	-15.755%
2026-07-21	9.7000	9.7000	9.6000	9.6000	-8.571%	21	6,523	-19.792%
2026-07-20	10.2000	10.5000	9.9500	10.5000	+0.962%	2,711	6,380	-26.667%
2026-07-17	10.7500	10.7500	10.1500	10.4000	+13.043%	77	4,160	-25.962%
2026-07-16	9.2500	9.2500	9.2000	9.2000	+2.222%	11	4,174	-16.304%
2026-07-15	9.0000	9.0000	8.9500	9.0000	-3.949%	6	4,174	-14.444%
2026-07-14	7.2500	9.6000	7.2500	9.3700	+23.289%	21	4,168	-17.823%
2026-07-13	8.2000	8.3500	7.5900	7.6000	-0.654%	438	4,150	+1.316%
2026-07-10	7.7000	7.7500	7.6500	7.6500	-6.707%	9	3,832	+0.654%
2026-07-09	8.2000	8.2500	8.1500	8.2000	+0.613%	87	3,825	-6.098%
2026-07-08	8.2000	8.2500	8.1000	8.1500	+1.621%	41	3,745	-5.521%
2026-07-07	7.4100	8.0500	7.4100	8.0200	+7.219%	6	3,722	-3.990%
2026-07-06	7.5500	7.5500	7.4800	7.4800	-8.780%	5	3,716	+2.941%
2026-07-02	8.1000	8.4000	8.1000	8.2000	+2.500%	17	3,715	-6.098%
2026-07-01	8.2500	8.3000	8.0000	8.0000	+7.383%	61	3,715	-3.750%
2026-06-29	7.7000	7.7000	7.4500	7.4500	-4.118%	4	3,676	+3.356%
2026-06-26	7.5000	7.7700	7.5000	7.7700	+7.172%	6	3,676	-0.901%
2026-06-25	7.2500	7.2500	7.2500	7.2500	+1.399%	50	3,670	+6.207%
2026-06-23	7.2000	7.2000	7.1000	7.1500	-0.694%	23	3,670	+7.692%
2026-06-22	7.2000	7.2000	7.2000	7.2000	+0.699%	50	3,658	+6.944%
2026-06-18	7.1500	7.2000	7.1500	7.1500	-8.333%	21	3,593	+7.692%
2026-06-16	8.2000	8.2000	7.8000	7.8000	-3.704%	16	3,593	-1.282%
2026-06-15	8.3500	8.3500	8.1000	8.1000	-7.955%	3	3,589	-4.938%
2026-06-12	9.1000	9.1000	8.6000	8.8000	-14.563%	10	3,586	-12.500%
2026-06-11	10.3000	10.3000	10.3000	10.3000	+4.569%	1	3,579	-25.243%
2026-06-09	10.4500	10.6500	9.8500	9.8500	-5.742%	75	3,578	-21.827%
2026-06-08	10.7000	10.7000	10.4000	10.4500	-4.128%	14	3,509	-26.316%
2026-06-05	10.3900	10.9000	10.3900	10.9000	+6.863%	2	3,505	-29.358%
2026-06-04	10.6000	10.6000	10.2000	10.2000	-4.673%	19	3,504	-24.510%
2026-06-02	10.9000	10.9000	10.7000	10.7000	-8.547%	3	3,497	-28.037%
2026-06-01	12.1400	12.1800	11.7000	11.7000	-6.250%	161	3,500	-34.188%
2026-05-29	12.4800	12.4800	12.4800	12.4800	-1.344%	2	3,451	-38.301%
2026-05-27	12.6500	12.6500	12.6500	12.6500	+2.846%	2	3,451	-39.130%
2026-05-26	12.3000	12.3000	12.3000	12.3000	-4.280%	1	3,450	-37.398%
2026-05-22	12.7000	12.8500	12.7000	12.8500	+0.784%	15	3,449	-40.078%
2026-05-21	12.7500	12.7500	12.7500	12.7500	-0.391%	8	3,449	-39.608%
2026-05-20	13.9000	13.9100	12.8000	12.8000	-11.419%	66	3,449	-39.844%
2026-05-19	14.5500	14.5500	14.1500	14.4500	+7.836%	53	3,445	-46.713%
2026-05-18	13.4000	13.4000	13.4000	13.4000	-1.034%	2	3,445	-42.537%
2026-05-15	13.6000	13.6000	13.5000	13.5400	+2.189%	28	3,445	-43.131%
2026-05-12	13.5500	13.6500	13.2500	13.2500	+5.159%	63	3,446	-41.887%
2026-05-11	12.4000	12.6400	12.4000	12.6000	+9.280%	18	3,446	-38.889%
2026-05-07	12.3500	12.3500	11.5300	11.5300	-6.640%	7	3,447	-33.218%
2026-05-06	11.5700	12.3500	11.5700	12.3500	-8.315%	2	3,449	-37.652%
2026-05-04	13.5000	13.5000	13.2000	13.4700	+6.398%	3	3,448	-42.836%
2026-05-01	12.7200	12.7200	12.6600	12.6600	-4.091%	3	3,448	-39.179%
2026-04-30	13.2000	13.2000	13.2000	13.2000	+2.246%	1	3,448	-41.667%
2026-04-27	12.9100	12.9100	12.9100	12.9100	-1.073%	15	3,447	-40.356%
2026-04-24	13.0500	13.0500	13.0500	13.0500	+8.479%	6	3,447	-40.996%
2026-04-21	12.0300	12.0300	12.0300	12.0300	-5.573%	6	3,447	-35.993%
2026-04-14	13.1500	13.1500	12.7400	12.7400	-11.528%	3	3,447	-39.560%
2026-04-09	14.6300	14.6300	14.4000	14.4000	-3.356%	8	3,445	-46.528%
2026-04-08	14.9000	14.9000	14.9000	14.9000	-20.955%	1	3,442	-48.322%
2026-04-01	18.8500	18.8500	18.8500	18.8500	-10.238%	1	3,443	-59.151%
2026-03-31	21.0000	21.0000	21.0000	21.0000	-6.250%	1	3,442	-63.333%
2026-03-27	22.2500	22.4000	22.0500	22.4000	+21.278%	22	3,441	-65.625%
2026-03-25	18.6100	18.6100	18.4700	18.4700	-8.519%	4	3,431	-58.311%
2026-02-27	20.1900	20.1900	20.1900	20.1900	+18.070%	17	3,433	-61.862%
2026-02-18	17.5000	17.5000	17.1000	17.1000	-8.065%	4	3,433	-54.971%
2026-02-17	18.6500	18.6500	18.6000	18.6000	-7.278%	28	3,437	-58.602%
2026-02-13	20.7500	20.7500	19.9800	20.0600	+41.467%	28	3,392	-61.615%
2026-02-09	14.1800	14.1800	14.1800	14.1800	-24.574%	1	3,392	-45.698%
2026-02-05	18.8000	18.8500	18.8000	18.8000	+6.818%	41	3,392	-59.043%
2026-01-26	17.6500	17.6500	17.6000	17.6000	-1.676%	2	3,433	-56.250%
2026-01-23	17.9000	17.9000	17.9000	17.9000	-4.989%	13	3,432	-56.983%
2026-01-14	18.8400	18.8400	18.8400	18.8400	+13.017%	1	3,419	-59.130%
2026-01-12	17.0900	17.0900	16.6700	16.6700	+6.043%	6	3,419	-53.809%
2026-01-09	15.7200	15.7200	15.7200	15.7200	+3.421%	2	3,419	-51.018%
2026-01-08	15.2000	15.2000	15.2000	15.2000	+3.051%	1	3,421	-49.342%
2026-01-06	14.3000	14.7500	14.3000	14.7500	-0.405%	3	3,421	-47.797%
2026-01-05	14.8200	14.8200	14.8100	14.8100	-10.783%	2	3,420	-48.008%
2025-12-29	16.6000	16.6000	16.6000	16.6000	+5.063%	20	3,420	-53.614%
2025-12-26	15.8500	16.1000	15.8000	15.8000	+5.333%	2,052	3,400	-51.266%
2025-12-24	15.1000	15.1000	15.0000	15.0000	-3.846%	4	1,453	-48.667%
2025-12-23	15.6000	15.6000	15.6000	15.6000	-4.294%	210	1,453	-50.641%
2025-12-22	16.3000	16.3000	16.2800	16.3000	-11.892%	50	1,243	-52.761%
2025-12-15	18.2500	18.5000	18.2500	18.5000	-11.271%	137	1,251	-58.378%
2025-12-09	20.4000	20.9000	20.4000	20.8500	-8.150%	79	1,115	-63.070%
2025-12-03	22.7000	22.7000	22.7000	22.7000	-1.944%	1	1,037	-66.079%
2025-12-02	23.0500	23.1500	23.0200	23.1500	-1.907%	40	1,036	-66.739%
2025-12-01	23.5000	23.6000	23.5000	23.6000	+1.288%	2	1,035	-67.373%
2025-11-28	23.3000	23.3000	23.3000	23.3000	-3.719%	1	1,033	-66.953%
2025-11-26	24.2000	24.2000	24.2000	24.2000	-11.840%	1	1,033	-68.182%
2025-11-20	27.4000	27.4500	27.4000	27.4500	+12.270%	2	1,033	-71.949%
2025-11-12	24.4500	24.4500	24.4500	24.4500	-12.050%	1	1,032	-68.507%
2025-10-23	27.8000	27.8000	27.8000	27.8000	-4.138%	1	1,033	-72.302%
2025-10-10	29.0000	29.0000	29.0000	29.0000	+4.693%	1	1,032	-73.448%
2025-10-09	28.2000	28.2000	27.6000	27.7000	+2.593%	3	1,032	-72.202%
2025-10-08	26.5100	27.0000	26.5100	27.0000	0.000%	3	1,030	-71.481%
2025-10-02	26.9000	27.0000	26.9000	27.0000	+3.846%	2	1,029	-71.481%
2025-10-01	25.5000	26.0000	25.5000	26.0000	+4.000%	3	1,028	-70.385%
2025-09-30	25.0000	25.0000	25.0000	25.0000	+8.696%	1	1,025	-69.200%
2025-09-26	23.0000	23.0000	23.0000	23.0000	-4.087%	1	1,024	-66.522%
2025-09-25	23.9800	23.9800	23.9800	23.9800	-10.019%	2	1,023	-67.890%
2025-09-10	26.5100	26.6500	26.5100	26.6500	+1.524%	2	1,023	-71.107%
2025-09-09	26.0600	26.2500	26.0600	26.2500	-6.517%	2	1,022	-70.667%
2025-09-08	27.9200	28.0800	27.9200	28.0800	-3.172%	2	1,022	-72.578%
2025-09-03	28.8000	29.0000	28.8000	29.0000	0.000%	2	1,022	-73.448%
2025-09-02	28.5000	29.0000	28.5000	29.0000	+8.614%	2	1,021	-73.448%
2025-08-28	26.7000	26.7000	26.7000	26.7000	-1.294%	2	1,019	-71.161%
2025-08-13	27.0500	27.0500	27.0500	27.0500	-4.921%	1,000	1,017	-71.534%
2025-08-12	28.4500	28.4500	28.4500	28.4500	-7.929%	6	1,017	-72.935%
2025-08-01	30.7500	30.9000	30.7500	30.9000	-11.512%	11	1,011	-75.081%
2025-07-11	34.9200	34.9200	34.9200	34.9200	-44.973%	1,000	1,000	-77.950%
2025-04-07	63.4600	63.4600	63.4600	63.4600	0.000%	2	2	-87.866%