Dark

C20270617P125
C Jun 17 2027 125.00 Put (C270617P00125000)
option OPRA

EOD

Aug 6, 2026

9.95+9.341%(+0.85)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	10.0000	10.2500	9.7500	9.9500	+9.341%	45	2,314	0.000%
2026-08-05	9.1500	9.1500	9.1000	9.1000	-3.088%	15	2,294	+9.341%
2026-08-04	9.3000	9.3900	9.3000	9.3900	-12.161%	5	2,283	+5.964%
2026-08-03	10.7500	10.7500	10.6900	10.6900	-2.818%	5	2,280	-6.922%
2026-07-31	11.0000	11.0000	11.0000	11.0000	-8.714%	5	2,277	-9.545%
2026-07-30	12.2600	12.2600	12.0500	12.0500	-8.015%	2	2,277	-17.427%
2026-07-29	12.7000	13.1000	12.7000	13.1000	+15.114%	1,501	2,275	-24.046%
2026-07-28	11.8000	11.8000	11.3800	11.3800	+3.927%	21	1,227	-12.566%
2026-07-22	10.9500	10.9500	10.9500	10.9500	-3.947%	1	1,206	-9.132%
2026-07-21	11.5000	11.6000	11.4000	11.4000	-8.434%	35	1,206	-12.719%
2026-07-17	12.2000	12.4500	12.1500	12.4500	+13.182%	13	1,178	-20.080%
2026-07-16	11.1000	11.1000	11.0000	11.0000	+2.804%	6	1,189	-9.545%
2026-07-15	10.9000	10.9000	10.7000	10.7000	-0.280%	13	1,185	-7.009%
2026-07-14	10.7300	10.7300	10.7300	10.7300	+12.356%	6	1,189	-7.269%
2026-07-13	9.9500	10.0000	9.5000	9.5500	+2.688%	25	1,183	+4.188%
2026-07-10	9.4000	9.4000	9.3000	9.3000	-5.680%	8	1,172	+6.989%
2026-07-09	9.7000	9.8600	9.7000	9.8600	-2.376%	4	1,164	+0.913%
2026-07-08	9.7500	10.1000	9.7000	10.1000	+9.783%	7	1,164	-1.485%
2026-07-07	9.0000	9.2000	9.0000	9.2000	+3.371%	6	1,158	+8.152%
2026-07-06	9.0000	9.0000	8.9000	8.9000	-6.806%	15	1,152	+11.798%
2026-07-02	9.4000	9.5500	9.3500	9.5500	-1.036%	21	1,123	+4.188%
2026-07-01	9.8000	9.9000	9.4500	9.6500	-1.531%	40	1,123	+3.109%
2026-06-30	9.7500	9.8500	9.4500	9.8000	+7.692%	26	1,095	+1.531%
2026-06-29	9.2000	9.2000	9.0000	9.1000	-2.674%	33	1,072	+9.341%
2026-06-26	9.7500	9.7500	9.2000	9.3500	+8.092%	40	1,044	+6.417%
2026-06-25	8.6500	8.6500	8.4000	8.6500	-5.464%	11	1,008	+15.029%
2026-06-24	8.8000	9.1500	8.8000	9.1500	+7.774%	3	1,000	+8.743%
2026-06-23	8.7000	8.8000	8.4500	8.4900	-0.118%	37	997	+17.197%
2026-06-22	8.6000	8.6000	8.5000	8.5000	-2.299%	7	965	+17.059%
2026-06-18	8.3900	8.7000	8.3900	8.7000	+0.578%	4	959	+14.368%
2026-06-17	8.7700	8.7700	8.6500	8.6500	-7.979%	16	959	+15.029%
2026-06-16	9.5000	9.5000	9.4000	9.4000	-9.179%	4	946	+5.851%
2026-06-12	10.6000	10.6500	10.3500	10.3500	-6.757%	12	949	-3.865%
2026-06-11	11.1000	11.1000	11.1000	11.1000	-11.905%	6	942	-10.360%
2026-06-10	12.0000	12.6000	12.0000	12.6000	+6.780%	2	942	-21.032%
2026-06-09	11.8000	11.8000	11.8000	11.8000	-4.453%	1	940	-15.678%
2026-06-08	12.3500	12.3500	12.3500	12.3500	-5.364%	5	940	-19.433%
2026-06-05	12.6500	13.0500	12.6500	13.0500	+8.299%	46	935	-23.755%
2026-06-04	12.5000	12.5000	12.0500	12.0500	-9.194%	2	914	-17.427%
2026-06-03	13.7300	13.7300	13.2000	13.2700	+1.530%	11	914	-25.019%
2026-06-02	13.0400	13.2500	13.0400	13.0700	-13.729%	22	917	-23.871%
2026-05-29	15.1500	15.1500	15.1500	15.1500	-1.942%	1	938	-34.323%
2026-05-28	15.4500	15.4500	15.4500	15.4500	+3.344%	2	937	-35.599%
2026-05-27	15.0000	15.0000	14.9500	14.9500	+4.912%	4	936	-33.445%
2026-05-26	14.1000	14.2500	14.1000	14.2500	-4.873%	91	932	-30.175%
2026-05-22	14.8000	14.9800	14.8000	14.9800	-0.465%	4	896	-33.578%
2026-05-21	14.9500	15.0500	14.9500	15.0500	-2.589%	12	889	-33.887%
2026-05-20	15.5000	15.6500	15.4500	15.4500	-8.850%	539	889	-35.599%
2026-05-19	16.5500	17.0000	16.5500	16.9500	+4.436%	29	593	-41.298%
2026-05-18	16.2500	16.2500	16.2300	16.2300	+0.185%	2	593	-38.694%
2026-05-15	15.9000	16.2000	15.8500	16.2000	+3.514%	22	593	-38.580%
2026-05-14	15.6500	15.6500	15.6500	15.6500	+2.221%	1	571	-36.422%
2026-05-13	15.4500	15.4500	15.3000	15.3100	-2.173%	20	444	-35.010%
2026-05-12	15.5500	16.1000	15.5500	15.6500	+3.987%	178	444	-36.422%
2026-05-11	14.8000	15.0500	14.8000	15.0500	+0.333%	113	444	-33.887%
2026-05-08	13.5500	15.0000	13.5500	15.0000	+10.294%	16	482	-33.667%
2026-05-07	14.4500	14.5000	13.6000	13.6000	-7.167%	68	470	-26.838%
2026-05-01	14.6500	14.6500	14.6500	14.6500	0.000%	2	497	-32.082%
2026-04-23	14.6500	14.6500	14.6500	14.6500	+9.738%	37	497	-32.082%
2026-04-21	13.3500	13.3500	13.3500	13.3500	-2.198%	1	475	-25.468%
2026-04-20	13.6500	13.6500	13.6500	13.6500	-0.365%	2	475	-27.106%
2026-04-17	13.8000	13.8000	13.7000	13.7000	-5.777%	19	477	-27.372%
2026-04-16	14.5400	14.5400	14.5400	14.5400	+4.982%	3	464	-31.568%
2026-04-15	13.8500	13.8500	13.8500	13.8500	-4.483%	1	461	-28.159%
2026-04-14	15.5000	15.5000	14.5000	14.5000	-12.121%	7	461	-31.379%
2026-04-13	17.1700	17.1700	16.5000	16.5000	-8.078%	3	456	-39.697%
2026-04-09	18.0000	18.0000	17.9400	17.9500	+1.412%	14	459	-44.568%
2026-04-08	17.4000	17.7000	17.4000	17.7000	-14.699%	170	477	-43.785%
2026-04-07	21.0500	21.0500	20.7500	20.7500	-18.307%	123	334	-52.048%
2026-03-27	25.7100	25.7100	25.4000	25.4000	+13.393%	12	291	-60.827%
2026-03-23	22.4000	22.4000	22.4000	22.4000	-7.054%	1	291	-55.580%
2026-03-18	24.1000	24.1000	24.1000	24.1000	+12.093%	12	291	-58.714%
2026-02-17	22.0000	22.0000	21.5000	21.5000	-8.316%	57	291	-53.721%
2026-02-13	23.8000	23.8000	23.4000	23.4500	+0.428%	12	235	-57.569%
2026-02-12	23.3500	23.3500	23.3500	23.3500	+22.959%	11	235	-57.388%
2026-02-11	17.2200	18.9900	17.2200	18.9900	+14.054%	5	235	-47.604%
2026-02-09	16.6500	16.6500	16.6500	16.6500	-4.857%	6	235	-40.240%
2026-02-06	17.5000	17.5000	17.5000	17.5000	-17.917%	1	235	-43.143%
2026-02-05	21.6500	21.7500	21.2500	21.3200	+15.243%	251	235	-53.330%
2026-01-16	18.5000	18.5000	18.5000	18.5000	-3.896%	50	245	-46.216%
2026-01-15	20.0000	20.0000	19.2500	19.2500	+12.771%	5	245	-48.312%
2026-01-06	17.0700	17.0700	17.0700	17.0700	+3.392%	3	241	-41.711%
2026-01-05	17.0500	17.0500	16.5100	16.5100	-16.405%	11	240	-39.733%
2025-12-30	19.7500	19.7500	19.7500	19.7500	+5.333%	1	240	-49.620%
2025-12-29	18.7500	18.7500	18.7500	18.7500	+6.232%	50	239	-46.933%
2025-12-24	17.6500	17.6500	17.6500	17.6500	-5.867%	1	189	-43.626%
2025-12-22	19.0000	19.0000	18.7500	18.7500	-13.194%	6	189	-46.933%
2025-12-18	21.6000	21.6000	21.6000	21.6000	0.000%	1	189	-53.935%
2025-12-16	21.6000	21.6000	21.6000	21.6000	+1.408%	7	188	-53.935%
2025-12-15	21.3000	21.3000	21.2000	21.3000	-12.526%	131	183	-53.286%
2025-12-09	23.4500	24.3500	23.4500	24.3500	-7.940%	93	53	-59.138%
2025-12-02	26.4500	26.4500	26.4500	26.4500	-13.279%	20	14	-62.382%
2025-11-20	30.8000	30.8000	30.5000	30.5000	-0.845%	4	13	-67.377%
2025-10-08	30.4700	30.7600	30.4700	30.7600	+0.359%	2	11	-67.653%
2025-10-02	30.6500	30.6500	30.6500	30.6500	+16.098%	2	11	-67.537%
2025-09-26	26.4000	26.4000	26.4000	26.4000	-6.549%	1	9	-62.311%
2025-09-25	28.2500	28.2500	28.2500	28.2500	-19.286%	3	8	-64.779%
2025-08-01	35.0000	35.0000	35.0000	35.0000	+10.236%	1	5	-71.571%
2025-07-29	31.7500	31.7500	31.7500	31.7500	-3.700%	4	4	-68.661%
2025-07-21	32.9500	32.9700	32.9500	32.9700	0.000%	4	4	-69.821%