Dark

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

EOD

Sep 17, 2026

9.30+3.911%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.3000	9.3000	9.3000	9.3000	+3.911%	1	2,456	0.000%
2026-09-16	8.9500	8.9500	8.9500	8.9500	-4.278%	1	2,455	+3.911%
2026-09-14	9.3500	9.3500	9.3500	9.3500	+15.432%	3	2,454	-0.535%
2026-09-10	8.0000	8.1000	7.9500	8.1000	+1.250%	9	2,454	+14.815%
2026-09-09	7.9500	8.0000	7.9500	8.0000	+1.266%	17	2,452	+16.250%
2026-09-04	8.2000	8.2000	7.8500	7.9000	+3.811%	14	2,445	+17.722%
2026-09-03	8.5500	8.5500	7.6100	7.6100	-14.972%	3	2,445	+22.208%
2026-09-02	8.5500	8.9500	8.5500	8.9500	-4.787%	5	2,444	+3.911%
2026-09-01	9.2500	9.4000	8.7500	9.4000	-3.590%	38	2,439	-1.064%
2026-08-31	9.7500	9.7500	9.7500	9.7500	+3.175%	18	2,438	-4.615%
2026-08-28	9.4500	9.4500	9.4500	9.4500	-1.047%	112	2,426	-1.587%
2026-08-27	9.5500	9.5500	9.5500	9.5500	+1.058%	4	2,392	-2.618%
2026-08-26	9.7000	9.7000	9.4500	9.4500	-3.571%	7	2,388	-1.587%
2026-08-25	10.2000	10.2000	9.7500	9.8000	-3.448%	25	2,381	-5.102%
2026-08-24	10.2000	10.2000	10.1500	10.1500	-4.873%	38	2,361	-8.374%
2026-08-21	10.4500	10.6700	10.4500	10.6700	+12.672%	4	2,352	-12.840%
2026-08-19	8.9000	9.4700	8.9000	9.4700	+8.851%	9	2,349	-1.795%
2026-08-18	8.7000	8.7000	8.7000	8.7000	+2.959%	4	2,344	+6.897%
2026-08-17	8.4000	8.4500	8.4000	8.4500	-0.588%	9	2,344	+10.059%
2026-08-14	8.5000	8.5000	8.5000	8.5000	-1.734%	4	2,335	+9.412%
2026-08-13	8.7500	8.7500	8.6500	8.6500	-1.143%	11	2,331	+7.514%
2026-08-12	8.7500	8.7500	8.7500	8.7500	-7.407%	4	2,323	+6.286%
2026-08-11	9.5600	9.6000	9.4500	9.4500	-2.577%	12	2,320	-1.587%
2026-08-10	9.6000	9.7000	9.6000	9.7000	-1.523%	9	2,318	-4.124%
2026-08-07	10.1500	10.1500	9.8500	9.8500	-1.005%	31	2,313	-5.584%
2026-08-06	10.0000	10.2500	9.7500	9.9500	+9.341%	45	2,314	-6.533%
2026-08-05	9.1500	9.1500	9.1000	9.1000	-3.088%	15	2,294	+2.198%
2026-08-04	9.3000	9.3900	9.3000	9.3900	-12.161%	5	2,283	-0.958%
2026-08-03	10.7500	10.7500	10.6900	10.6900	-2.818%	5	2,280	-13.003%
2026-07-31	11.0000	11.0000	11.0000	11.0000	-8.714%	5	2,277	-15.455%
2026-07-30	12.2600	12.2600	12.0500	12.0500	-8.015%	2	2,277	-22.822%
2026-07-29	12.7000	13.1000	12.7000	13.1000	+15.114%	1,501	2,275	-29.008%
2026-07-28	11.8000	11.8000	11.3800	11.3800	+3.927%	21	1,227	-18.278%
2026-07-22	10.9500	10.9500	10.9500	10.9500	-3.947%	1	1,206	-15.068%
2026-07-21	11.5000	11.6000	11.4000	11.4000	-8.434%	35	1,206	-18.421%
2026-07-17	12.2000	12.4500	12.1500	12.4500	+13.182%	13	1,178	-25.301%
2026-07-16	11.1000	11.1000	11.0000	11.0000	+2.804%	6	1,189	-15.455%
2026-07-15	10.9000	10.9000	10.7000	10.7000	-0.280%	13	1,185	-13.084%
2026-07-14	10.7300	10.7300	10.7300	10.7300	+12.356%	6	1,189	-13.327%
2026-07-13	9.9500	10.0000	9.5000	9.5500	+2.688%	25	1,183	-2.618%
2026-07-10	9.4000	9.4000	9.3000	9.3000	-5.680%	8	1,172	0.000%
2026-07-09	9.7000	9.8600	9.7000	9.8600	-2.376%	4	1,164	-5.680%
2026-07-08	9.7500	10.1000	9.7000	10.1000	+9.783%	7	1,164	-7.921%
2026-07-07	9.0000	9.2000	9.0000	9.2000	+3.371%	6	1,158	+1.087%
2026-07-06	9.0000	9.0000	8.9000	8.9000	-6.806%	15	1,152	+4.494%
2026-07-02	9.4000	9.5500	9.3500	9.5500	-1.036%	21	1,123	-2.618%
2026-07-01	9.8000	9.9000	9.4500	9.6500	-1.531%	40	1,123	-3.627%
2026-06-30	9.7500	9.8500	9.4500	9.8000	+7.692%	26	1,095	-5.102%
2026-06-29	9.2000	9.2000	9.0000	9.1000	-2.674%	33	1,072	+2.198%
2026-06-26	9.7500	9.7500	9.2000	9.3500	+8.092%	40	1,044	-0.535%
2026-06-25	8.6500	8.6500	8.4000	8.6500	-5.464%	11	1,008	+7.514%
2026-06-24	8.8000	9.1500	8.8000	9.1500	+7.774%	3	1,000	+1.639%
2026-06-23	8.7000	8.8000	8.4500	8.4900	-0.118%	37	997	+9.541%
2026-06-22	8.6000	8.6000	8.5000	8.5000	-2.299%	7	965	+9.412%
2026-06-18	8.3900	8.7000	8.3900	8.7000	+0.578%	4	959	+6.897%
2026-06-17	8.7700	8.7700	8.6500	8.6500	-7.979%	16	959	+7.514%
2026-06-16	9.5000	9.5000	9.4000	9.4000	-9.179%	4	946	-1.064%
2026-06-12	10.6000	10.6500	10.3500	10.3500	-6.757%	12	949	-10.145%
2026-06-11	11.1000	11.1000	11.1000	11.1000	-11.905%	6	942	-16.216%
2026-06-10	12.0000	12.6000	12.0000	12.6000	+6.780%	2	942	-26.190%
2026-06-09	11.8000	11.8000	11.8000	11.8000	-4.453%	1	940	-21.186%
2026-06-08	12.3500	12.3500	12.3500	12.3500	-5.364%	5	940	-24.696%
2026-06-05	12.6500	13.0500	12.6500	13.0500	+8.299%	46	935	-28.736%
2026-06-04	12.5000	12.5000	12.0500	12.0500	-9.194%	2	914	-22.822%
2026-06-03	13.7300	13.7300	13.2000	13.2700	+1.530%	11	914	-29.917%
2026-06-02	13.0400	13.2500	13.0400	13.0700	-13.729%	22	917	-28.845%
2026-05-29	15.1500	15.1500	15.1500	15.1500	-1.942%	1	938	-38.614%
2026-05-28	15.4500	15.4500	15.4500	15.4500	+3.344%	2	937	-39.806%
2026-05-27	15.0000	15.0000	14.9500	14.9500	+4.912%	4	936	-37.793%
2026-05-26	14.1000	14.2500	14.1000	14.2500	-4.873%	91	932	-34.737%
2026-05-22	14.8000	14.9800	14.8000	14.9800	-0.465%	4	896	-37.917%
2026-05-21	14.9500	15.0500	14.9500	15.0500	-2.589%	12	889	-38.206%
2026-05-20	15.5000	15.6500	15.4500	15.4500	-8.850%	539	889	-39.806%
2026-05-19	16.5500	17.0000	16.5500	16.9500	+4.436%	29	593	-45.133%
2026-05-18	16.2500	16.2500	16.2300	16.2300	+0.185%	2	593	-42.699%
2026-05-15	15.9000	16.2000	15.8500	16.2000	+3.514%	22	593	-42.593%
2026-05-14	15.6500	15.6500	15.6500	15.6500	+2.221%	1	571	-40.575%
2026-05-13	15.4500	15.4500	15.3000	15.3100	-2.173%	20	444	-39.255%
2026-05-12	15.5500	16.1000	15.5500	15.6500	+3.987%	178	444	-40.575%
2026-05-11	14.8000	15.0500	14.8000	15.0500	+0.333%	113	444	-38.206%
2026-05-08	13.5500	15.0000	13.5500	15.0000	+10.294%	16	482	-38.000%
2026-05-07	14.4500	14.5000	13.6000	13.6000	-7.167%	68	470	-31.618%
2026-05-01	14.6500	14.6500	14.6500	14.6500	0.000%	2	497	-36.519%
2026-04-23	14.6500	14.6500	14.6500	14.6500	+9.738%	37	497	-36.519%
2026-04-21	13.3500	13.3500	13.3500	13.3500	-2.198%	1	475	-30.337%
2026-04-20	13.6500	13.6500	13.6500	13.6500	-0.365%	2	475	-31.868%
2026-04-17	13.8000	13.8000	13.7000	13.7000	-5.777%	19	477	-32.117%
2026-04-16	14.5400	14.5400	14.5400	14.5400	+4.982%	3	464	-36.039%
2026-04-15	13.8500	13.8500	13.8500	13.8500	-4.483%	1	461	-32.852%
2026-04-14	15.5000	15.5000	14.5000	14.5000	-12.121%	7	461	-35.862%
2026-04-13	17.1700	17.1700	16.5000	16.5000	-8.078%	3	456	-43.636%
2026-04-09	18.0000	18.0000	17.9400	17.9500	+1.412%	14	459	-48.189%
2026-04-08	17.4000	17.7000	17.4000	17.7000	-14.699%	170	477	-47.458%
2026-04-07	21.0500	21.0500	20.7500	20.7500	-18.307%	123	334	-55.181%
2026-03-27	25.7100	25.7100	25.4000	25.4000	+13.393%	12	291	-63.386%
2026-03-23	22.4000	22.4000	22.4000	22.4000	-7.054%	1	291	-58.482%
2026-03-18	24.1000	24.1000	24.1000	24.1000	+12.093%	12	291	-61.411%
2026-02-17	22.0000	22.0000	21.5000	21.5000	-8.316%	57	291	-56.744%
2026-02-13	23.8000	23.8000	23.4000	23.4500	+0.428%	12	235	-60.341%
2026-02-12	23.3500	23.3500	23.3500	23.3500	+22.959%	11	235	-60.171%
2026-02-11	17.2200	18.9900	17.2200	18.9900	+14.054%	5	235	-51.027%
2026-02-09	16.6500	16.6500	16.6500	16.6500	-4.857%	6	235	-44.144%
2026-02-06	17.5000	17.5000	17.5000	17.5000	-17.917%	1	235	-46.857%
2026-02-05	21.6500	21.7500	21.2500	21.3200	+15.243%	251	235	-56.379%
2026-01-16	18.5000	18.5000	18.5000	18.5000	-3.896%	50	245	-49.730%
2026-01-15	20.0000	20.0000	19.2500	19.2500	+12.771%	5	245	-51.688%
2026-01-06	17.0700	17.0700	17.0700	17.0700	+3.392%	3	241	-45.518%
2026-01-05	17.0500	17.0500	16.5100	16.5100	-16.405%	11	240	-43.671%
2025-12-30	19.7500	19.7500	19.7500	19.7500	+5.333%	1	240	-52.911%
2025-12-29	18.7500	18.7500	18.7500	18.7500	+6.232%	50	239	-50.400%
2025-12-24	17.6500	17.6500	17.6500	17.6500	-5.867%	1	189	-47.309%
2025-12-22	19.0000	19.0000	18.7500	18.7500	-13.194%	6	189	-50.400%
2025-12-18	21.6000	21.6000	21.6000	21.6000	0.000%	1	189	-56.944%
2025-12-16	21.6000	21.6000	21.6000	21.6000	+1.408%	7	188	-56.944%
2025-12-15	21.3000	21.3000	21.2000	21.3000	-12.526%	131	183	-56.338%
2025-12-09	23.4500	24.3500	23.4500	24.3500	-7.940%	93	53	-61.807%
2025-12-02	26.4500	26.4500	26.4500	26.4500	-13.279%	20	14	-64.839%
2025-11-20	30.8000	30.8000	30.5000	30.5000	-0.845%	4	13	-69.508%
2025-10-08	30.4700	30.7600	30.4700	30.7600	+0.359%	2	11	-69.766%
2025-10-02	30.6500	30.6500	30.6500	30.6500	+16.098%	2	11	-69.657%
2025-09-26	26.4000	26.4000	26.4000	26.4000	-6.549%	1	9	-64.773%
2025-09-25	28.2500	28.2500	28.2500	28.2500	-19.286%	3	8	-67.080%
2025-08-01	35.0000	35.0000	35.0000	35.0000	+10.236%	1	5	-73.429%
2025-07-29	31.7500	31.7500	31.7500	31.7500	-3.700%	4	4	-70.709%
2025-07-21	32.9500	32.9700	32.9500	32.9700	0.000%	4	4	-71.793%