Dark

C20270617P130
C Jun 17 2027 130.00 Put (C270617P00130000)
option OPRA

EOD

Sep 18, 2026

11.80+4.148%(+0.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	11.8000	11.8000	11.8000	11.8000	+4.148%	1	6,219	0.000%
2026-09-17	11.3000	11.3300	11.3000	11.3300	+4.907%	10	6,218	+4.148%
2026-09-16	10.8000	10.8000	10.8000	10.8000	-0.461%	2	6,217	+9.259%
2026-09-15	10.8500	10.8500	10.8500	10.8500	+9.596%	2	6,215	+8.756%
2026-09-10	9.9000	9.9000	9.9000	9.9000	+1.434%	4	6,215	+19.192%
2026-09-04	10.0500	10.0500	9.6500	9.7600	+4.385%	9	6,212	+20.902%
2026-09-03	9.3500	9.3500	9.3500	9.3500	-10.952%	1	6,212	+26.203%
2026-09-02	11.0900	11.0900	10.5000	10.5000	-8.696%	8	6,211	+12.381%
2026-09-01	10.8500	11.5000	10.8500	11.5000	-1.288%	15	6,212	+2.609%
2026-08-31	11.6500	11.6500	11.6500	11.6500	+1.304%	3	6,210	+1.288%
2026-08-28	11.5000	11.5000	11.5000	11.5000	-1.709%	2	6,208	+2.609%
2026-08-27	11.7000	11.7000	11.7000	11.7000	+1.299%	3	6,206	+0.855%
2026-08-26	11.8000	11.8000	11.5500	11.5500	-2.941%	13	6,203	+2.165%
2026-08-25	12.4000	12.4000	11.9000	11.9000	-3.644%	24	6,196	-0.840%
2026-08-24	12.2000	12.3500	12.2000	12.3500	-4.264%	28	6,181	-4.453%
2026-08-21	12.9000	12.9000	12.9000	12.9000	+11.303%	1	6,196	-8.527%
2026-08-19	11.0000	11.5900	11.0000	11.5900	+5.845%	6	6,197	+1.812%
2026-08-18	10.7200	10.9500	10.7200	10.9500	+6.829%	253	6,191	+7.763%
2026-08-17	9.9600	10.3500	9.9600	10.2500	-0.966%	15	5,941	+15.122%
2026-08-14	10.1000	10.3500	10.1000	10.3500	-1.429%	7	5,940	+14.010%
2026-08-13	10.6000	10.6000	10.5000	10.5000	-2.326%	7	5,937	+12.381%
2026-08-12	10.7500	10.7500	10.7500	10.7500	-3.587%	3	5,937	+9.767%
2026-08-11	11.5500	11.5500	11.1500	11.1500	-4.701%	7	5,934	+5.830%
2026-08-10	11.6000	11.7000	11.6000	11.7000	-2.092%	7	5,929	+0.855%
2026-08-07	12.3000	12.3500	11.9500	11.9500	-0.417%	12	5,929	-1.255%
2026-08-06	12.1000	12.1000	11.8500	12.0000	+10.906%	9	5,926	-1.667%
2026-08-05	10.9500	11.0000	10.8200	10.8200	-4.417%	14	5,924	+9.057%
2026-08-04	11.7500	11.7500	11.2000	11.3200	-11.907%	6	5,922	+4.240%
2026-08-03	13.1000	13.1500	12.8500	12.8500	-3.019%	6	5,920	-8.171%
2026-07-31	13.3500	13.3500	13.2500	13.2500	-7.148%	8	5,916	-10.943%
2026-07-30	14.0000	14.2700	14.0000	14.2700	-2.260%	2	5,911	-17.309%
2026-07-29	15.1000	15.1000	14.6000	14.6000	+6.182%	14	5,911	-19.178%
2026-07-28	13.9500	14.0000	13.7500	13.7500	+7.422%	12	5,903	-14.182%
2026-07-27	12.8000	12.8000	12.8000	12.8000	-5.535%	3	5,898	-7.813%
2026-07-24	13.5500	13.5500	13.5500	13.5500	-3.214%	1	5,896	-12.915%
2026-07-23	14.0000	14.0000	14.0000	14.0000	+4.089%	2	5,895	-15.714%
2026-07-22	13.4500	13.4500	12.7500	13.4500	+0.749%	35	5,895	-12.268%
2026-07-21	13.7500	13.8000	13.3100	13.3500	-11.296%	19	5,895	-11.610%
2026-07-20	14.8500	15.0500	14.8500	15.0500	+1.347%	17	5,881	-21.595%
2026-07-17	15.0500	15.0500	14.7000	14.8500	+12.928%	61	5,871	-20.539%
2026-07-16	13.3500	13.3500	13.1500	13.1500	+2.335%	7	5,818	-10.266%
2026-07-15	13.1000	13.1000	12.8500	12.8500	-4.674%	41	5,813	-8.171%
2026-07-14	13.4800	13.4800	13.4800	13.4800	+17.729%	20	5,833	-12.463%
2026-07-13	11.6000	11.9000	11.3500	11.4500	+3.153%	58	5,813	+3.057%
2026-07-10	11.2000	11.2000	11.1000	11.1000	-5.532%	8	5,830	+6.306%
2026-07-09	11.7500	11.7500	11.7500	11.7500	0.000%	13	5,822	+0.426%
2026-07-08	11.6000	11.7500	11.5500	11.7500	+6.335%	15	5,818	+0.426%
2026-07-07	10.8000	11.0500	10.7000	11.0500	+3.756%	43	5,831	+6.787%
2026-07-06	10.7000	10.7000	10.6500	10.6500	-4.911%	9	5,827	+10.798%
2026-07-02	11.1500	11.2000	11.1500	11.2000	-3.448%	2	5,827	+5.357%
2026-07-01	11.6000	11.7000	11.2000	11.6000	+0.870%	28	5,827	+1.724%
2026-06-30	11.4000	11.7000	11.4000	11.5000	+7.981%	28	5,817	+2.609%
2026-06-29	10.6500	10.8000	10.6500	10.6500	-4.911%	5	5,822	+10.798%
2026-06-26	11.2000	11.2100	11.1500	11.2000	+13.131%	9	5,818	+5.357%
2026-06-25	10.3000	10.4000	9.9000	9.9000	-3.883%	28	5,814	+19.192%
2026-06-23	10.5000	10.5000	10.2500	10.3000	+4.569%	8	5,818	+14.563%
2026-06-18	9.8500	9.8500	9.8500	9.8500	-4.369%	12	5,803	+19.797%
2026-06-17	10.3500	10.4000	10.3000	10.3000	-9.649%	7	5,803	+14.563%
2026-06-16	11.3500	11.4000	11.2000	11.4000	-9.163%	22	5,800	+3.509%
2026-06-12	12.6000	12.6000	12.5500	12.5500	-11.930%	12	5,800	-5.976%
2026-06-11	14.2500	14.2500	14.2500	14.2500	-1.724%	1	5,790	-17.193%
2026-06-10	14.5000	14.5000	14.5000	14.5000	+2.113%	15	5,789	-18.621%
2026-06-09	14.2000	14.2000	14.2000	14.2000	-2.069%	2	5,774	-16.901%
2026-06-08	14.6500	14.6500	14.3500	14.5000	-4.605%	38	5,774	-18.621%
2026-06-05	14.6000	15.2000	14.6000	15.2000	+8.417%	45	5,743	-22.368%
2026-06-04	14.8000	14.8000	14.0200	14.0200	-9.839%	67	5,719	-15.835%
2026-06-03	15.5500	15.5500	15.4500	15.5500	+0.647%	84	5,694	-24.116%
2026-06-02	15.4500	15.4500	15.4500	15.4500	-11.411%	13	5,677	-23.625%
2026-05-22	17.4400	17.4400	17.4400	17.4400	-0.343%	1	5,677	-32.339%
2026-05-21	17.5000	17.5000	17.5000	17.5000	-1.685%	1	5,677	-32.571%
2026-05-20	18.2000	18.2000	17.7000	17.8000	-10.327%	26	5,677	-33.708%
2026-05-19	19.8000	19.8500	19.7500	19.8500	+5.698%	31	3,769	-40.554%
2026-05-18	18.5500	19.0500	18.5500	18.7800	-0.106%	2,344	3,769	-37.167%
2026-05-15	18.6000	18.8000	18.6000	18.8000	+4.444%	12	3,769	-37.234%
2026-05-13	17.9000	18.0000	17.8000	18.0000	+0.279%	29	3,769	-34.444%
2026-05-12	18.1500	18.6500	17.9500	17.9500	+2.865%	44	3,793	-34.262%
2026-05-11	17.1000	17.4500	17.1000	17.4500	-0.172%	42	3,793	-32.378%
2026-05-08	15.9600	17.4800	15.9600	17.4800	+9.250%	45	3,778	-32.494%
2026-05-07	16.7500	16.8500	15.8000	16.0000	-5.325%	119	3,795	-26.250%
2026-05-01	16.9000	16.9000	16.9000	16.9000	-4.789%	1	3,820	-30.178%
2026-04-30	17.7500	17.7500	17.7500	17.7500	+2.011%	1	3,820	-33.521%
2026-04-28	16.5000	17.4000	16.5000	17.4000	-0.571%	50	3,819	-32.184%
2026-04-24	17.5000	17.5000	17.5000	17.5000	+3.245%	3	3,779	-32.571%
2026-04-23	16.9000	16.9500	16.9000	16.9500	+3.543%	55	3,776	-30.383%
2026-04-22	16.3700	16.3700	16.3700	16.3700	-0.183%	1	3,722	-27.917%
2026-04-17	16.4000	16.4000	16.4000	16.4000	-4.651%	1	3,721	-28.049%
2026-04-16	17.0000	17.2000	16.8500	17.2000	+1.775%	2,044	3,731	-31.395%
2026-04-14	16.9000	16.9000	16.9000	16.9000	-15.075%	1	1,759	-30.178%
2026-04-09	20.4500	20.4500	19.8500	19.9000	-3.632%	156	1,759	-40.704%
2026-04-08	20.9500	20.9500	20.6000	20.6500	-28.049%	2,006	1,759	-42.857%
2026-03-27	28.7000	28.7000	28.7000	28.7000	+5.515%	12	2,203	-58.885%
2026-03-18	27.2000	27.2000	27.2000	27.2000	-7.167%	1	2,191	-56.618%
2026-03-13	29.3000	29.3000	29.3000	29.3000	+18.623%	2	2,190	-59.727%
2026-02-17	24.6000	24.7000	24.5500	24.7000	+11.011%	20	2,190	-52.227%
2026-02-12	22.2500	22.2500	22.2500	22.2500	+16.006%	5	2,180	-46.966%
2026-02-09	19.1800	19.1800	19.1800	19.1800	-22.536%	1	2,175	-38.478%
2026-02-05	24.0000	24.7600	24.0000	24.7600	+15.163%	4	2,176	-52.342%
2026-02-04	21.1000	21.5000	21.1000	21.5000	-1.467%	2	2,178	-45.116%
2026-02-03	21.8200	21.8200	21.8200	21.8200	-11.696%	2,000	2,178	-45.921%
2025-12-18	24.7000	24.7100	24.7000	24.7100	-0.323%	2	178	-52.246%
2025-12-16	24.7500	24.7900	24.7500	24.7900	+1.184%	10	177	-52.400%
2025-12-15	24.5000	24.5000	24.5000	24.5000	-8.411%	45	174	-51.837%
2025-12-09	26.7500	26.7500	26.7500	26.7500	-10.714%	32	129	-55.888%
2025-12-02	29.9000	29.9600	29.9000	29.9600	-14.644%	40	97	-60.614%
2025-11-20	34.9500	35.1000	34.9500	35.1000	-1.928%	2	106	-66.382%
2025-10-09	35.4400	35.7900	35.4400	35.7900	+2.904%	2	106	-67.030%
2025-10-07	34.5300	34.7800	34.5300	34.7800	+5.714%	2	106	-66.072%
2025-10-01	33.0000	33.0000	32.9000	32.9000	+9.302%	24	106	-64.134%
2025-09-26	30.1000	30.1000	30.1000	30.1000	-3.834%	1	102	-60.797%
2025-09-25	32.0500	32.0500	31.3000	31.3000	-8.800%	4	101	-62.300%
2025-08-28	34.3200	34.3200	34.3200	34.3200	-7.493%	4	97	-65.618%
2025-08-20	37.1000	37.1000	37.1000	37.1000	+0.952%	1	97	-68.194%
2025-08-15	36.7500	36.7500	36.7500	36.7500	+2.654%	1	97	-67.891%
2025-07-30	35.8500	35.8500	35.8000	35.8000	+0.562%	20	96	-67.039%
2025-07-29	35.6000	35.6000	35.6000	35.6000	-3.418%	4	80	-66.854%
2025-07-22	36.8200	36.9100	36.8200	36.8600	-12.238%	76	76	-67.987%
2025-07-16	42.0000	42.0000	42.0000	42.0000	0.000%	1	1	-71.905%