Dark

C20270617P55
C Jun 17 2027 55.00 Put (C270617P00055000)
option OPRA

Inactive

Jul 28, 2026

0.2600-36.585%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.2600	0.2600	0.2600	0.2600	-36.585%	1	2,557	0.000%
2026-07-15	0.4200	0.4200	0.3900	0.4100	-6.818%	31	2,558	-36.585%
2026-07-06	0.4400	0.4400	0.4400	0.4400	-35.294%	35	2,579	-40.909%
2026-06-03	0.6800	0.6800	0.6800	0.6800	-4.225%	22	2,596	-61.765%
2026-06-01	0.7100	0.7100	0.7100	0.7100	-7.792%	4	2,597	-63.380%
2026-05-13	0.8000	0.8000	0.7700	0.7700	-13.483%	236	2,601	-66.234%
2026-05-01	0.8900	0.8900	0.8900	0.8900	-15.238%	1	2,366	-70.787%
2026-04-21	1.0500	1.0500	1.0500	1.0500	-39.306%	5	2,366	-75.238%
2026-03-18	1.7300	1.7300	1.7300	1.7300	-2.260%	2	2,366	-84.971%
2026-03-10	1.7700	1.7700	1.7700	1.7700	-14.904%	4	2,368	-85.311%
2026-03-09	2.0800	2.0800	2.0800	2.0800	+38.667%	20	2,368	-87.500%
2026-02-13	1.5000	1.5000	1.5000	1.5000	+15.385%	3	2,385	-82.667%
2026-01-30	1.3000	1.3000	1.3000	1.3000	+13.043%	1	2,385	-80.000%
2026-01-16	1.1500	1.1500	1.1500	1.1500	-9.449%	1	2,385	-77.391%
2026-01-14	1.2700	1.2700	1.2700	1.2700	+17.593%	1	2,385	-79.528%
2026-01-12	1.0800	1.0800	1.0800	1.0800	-12.903%	2	2,384	-75.926%
2025-12-18	1.2300	1.2400	1.2300	1.2400	+2.479%	6	2,386	-79.032%
2025-12-12	1.2100	1.2100	1.2100	1.2100	-10.370%	10	2,383	-78.512%
2025-12-08	1.3500	1.3500	1.3500	1.3500	+4.651%	1	2,383	-80.741%
2025-12-05	1.2800	1.2900	1.2800	1.2900	-11.034%	5	2,383	-79.845%
2025-12-03	1.5000	1.5000	1.4500	1.4500	-8.228%	7	2,384	-82.069%
2025-12-01	1.5800	1.5800	1.5800	1.5800	-9.195%	10	2,379	-83.544%
2025-11-20	1.7400	1.7400	1.7400	1.7400	-9.845%	4	2,375	-85.057%
2025-11-14	1.9700	1.9700	1.9300	1.9300	-3.980%	2	2,371	-86.528%
2025-10-20	2.0100	2.0100	2.0100	2.0100	-9.865%	1	2,372	-87.065%
2025-10-17	2.2300	2.2300	2.2300	2.2300	+33.533%	4	2,371	-88.341%
2025-10-15	1.6700	1.6700	1.6700	1.6700	-11.170%	4	2,367	-84.431%
2025-10-07	1.8800	1.8800	1.8800	1.8800	+5.028%	1	2,368	-86.170%
2025-10-06	1.7900	1.7900	1.7900	1.7900	+7.831%	1	2,368	-85.475%
2025-09-29	1.7000	1.7000	1.6300	1.6600	+0.606%	82	2,368	-84.337%
2025-09-26	1.6500	1.6500	1.6500	1.6500	+3.125%	2	2,407	-84.242%
2025-09-22	1.6000	1.6000	1.6000	1.6000	-11.111%	1	2,409	-83.750%
2025-09-09	1.8000	1.8000	1.8000	1.8000	-12.195%	1	2,408	-85.556%
2025-09-03	2.0500	2.0500	2.0500	2.0500	+6.771%	10	2,409	-87.317%
2025-08-29	1.9200	1.9200	1.9200	1.9200	+3.784%	5	2,419	-86.458%
2025-08-28	1.8500	1.8500	1.8500	1.8500	-3.646%	20	2,419	-85.946%
2025-08-26	1.9200	1.9200	1.9200	1.9200	+1.587%	1	2,411	-86.458%
2025-08-22	1.8900	1.8900	1.8900	1.8900	-10.849%	1	2,410	-86.243%
2025-08-20	2.1200	2.1200	2.1200	2.1200	+6.000%	4	2,409	-87.736%
2025-08-19	2.0000	2.0000	2.0000	2.0000	+2.041%	6	2,405	-87.000%
2025-08-13	1.9600	1.9600	1.9600	1.9600	-10.502%	2	2,411	-86.735%
2025-08-07	2.1900	2.1900	2.1900	2.1900	-7.203%	2	2,411	-88.128%
2025-08-05	2.3600	2.3600	2.3600	2.3600	+0.426%	1	2,413	-88.983%
2025-08-01	2.3500	2.3500	2.3500	2.3500	+14.078%	2	2,412	-88.936%
2025-07-30	2.0600	2.0600	2.0600	2.0600	+1.980%	1	2,410	-87.379%
2025-07-29	2.0200	2.0200	2.0200	2.0200	-1.942%	1	2,411	-87.129%
2025-07-25	2.0600	2.0600	2.0600	2.0600	-4.630%	50	2,412	-87.379%
2025-07-22	2.1600	2.1600	2.1600	2.1600	-10.000%	2	2,462	-87.963%
2025-07-16	2.4800	2.4800	2.4000	2.4000	-2.439%	51	2,460	-89.167%
2025-07-14	2.4600	2.4600	2.4600	2.4600	-9.559%	1	2,411	-89.431%
2025-07-08	2.7200	2.7200	2.7200	2.7200	+8.800%	2	2,410	-90.441%
2025-07-03	2.5000	2.5000	2.5000	2.5000	-8.759%	2	2,414	-89.600%
2025-07-01	2.7400	2.7400	2.7400	2.7400	-5.517%	1	2,414	-90.511%
2025-06-26	2.9500	2.9500	2.9000	2.9000	-6.452%	3	2,415	-91.034%
2025-06-25	3.1000	3.1000	3.1000	3.1000	-1.587%	1	2,412	-91.613%
2025-06-24	3.2000	3.2000	3.1500	3.1500	-10.000%	48	2,413	-91.746%
2025-06-23	3.5600	3.5600	3.5000	3.5000	0.000%	2	2,383	-92.571%
2025-06-20	3.5500	3.5500	3.5000	3.5000	-2.778%	92	2,383	-92.571%
2025-06-18	3.6000	3.6000	3.6000	3.6000	+1.695%	7	2,344	-92.778%
2025-06-16	3.5400	3.5400	3.5400	3.5400	-0.282%	1	2,344	-92.655%
2025-06-11	3.5500	3.5500	3.5500	3.5500	-1.389%	1	2,344	-92.676%
2025-06-10	3.6000	3.6000	3.6000	3.6000	-1.370%	1	2,345	-92.778%
2025-06-06	3.6500	3.6500	3.6500	3.6500	-14.118%	4	2,344	-92.877%
2025-05-29	4.2500	4.2500	4.2500	4.2500	+4.423%	1	2,342	-93.882%
2025-05-20	4.0000	4.0700	3.9700	4.0700	+2.261%	3	2,343	-93.612%
2025-05-19	3.9800	3.9800	3.9800	3.9800	-0.251%	4	2,343	-93.467%
2025-05-16	3.9900	3.9900	3.9900	3.9900	-21.457%	6	2,347	-93.484%
2025-05-08	5.0800	5.0800	5.0800	5.0800	-6.960%	2	2,344	-94.882%
2025-05-07	5.4600	5.4600	5.4600	5.4600	-6.667%	1	2,342	-95.238%
2025-05-02	5.8500	5.8500	5.8500	5.8500	-7.874%	30	2,343	-95.556%
2025-04-28	6.1000	6.3500	6.1000	6.3500	-6.618%	7	2,358	-95.906%
2025-04-24	6.7500	6.8000	6.7500	6.8000	-14.465%	2	2,354	-96.176%
2025-04-21	7.7600	8.0000	7.7600	7.9500	+4.605%	203	2,354	-96.730%
2025-04-17	7.6000	7.6000	7.6000	7.6000	-6.748%	2	2,158	-96.579%
2025-04-16	7.9500	8.1500	7.9500	8.1500	+16.429%	11	2,158	-96.810%
2025-04-15	7.0000	7.0000	7.0000	7.0000	-7.895%	1	2,148	-96.286%
2025-04-14	7.4500	7.6300	7.4500	7.6000	-12.844%	3	2,149	-96.579%
2025-04-11	9.2500	9.2500	8.7200	8.7200	-2.570%	4	2,148	-97.018%
2025-04-10	8.9500	8.9500	8.9500	8.9500	-18.339%	1	2,148	-97.095%
2025-04-09	11.0000	11.0000	10.9600	10.9600	+4.381%	83	2,147	-97.628%
2025-04-08	8.0500	10.5000	8.0500	10.5000	+6.061%	243	2,064	-97.524%
2025-04-07	9.2200	11.0000	9.2200	9.9000	+1.538%	264	1,823	-97.374%
2025-04-04	9.6000	9.7500	9.4900	9.7500	+32.114%	2,010	2,654	-97.333%
2025-04-03	6.9000	7.3800	6.9000	7.3800	+36.920%	14	659	-96.477%
2025-03-31	5.2500	5.3900	5.2500	5.3900	+3.654%	50	645	-95.176%
2025-03-28	5.0000	5.2000	5.0000	5.2000	+25.301%	72	595	-95.000%
2025-03-26	4.1500	4.1500	4.1500	4.1500	-0.955%	1	559	-93.735%
2025-03-25	4.2000	4.2000	4.1900	4.1900	-2.558%	152	559	-93.795%
2025-03-24	4.3000	4.3000	4.3000	4.3000	-8.511%	2	651	-93.953%
2025-03-19	4.6000	4.7000	4.6000	4.7000	-11.153%	2	653	-94.468%
2025-03-14	5.2900	5.2900	5.2900	5.2900	-5.536%	8	653	-95.085%
2025-03-13	5.6000	5.6000	5.6000	5.6000	-6.667%	30	627	-95.357%
2025-03-11	6.0000	6.0000	5.8300	6.0000	+1.695%	190	627	-95.667%
2025-03-10	5.8500	6.0500	5.5500	5.9000	+7.273%	19	437	-95.593%
2025-03-07	5.0000	5.5000	5.0000	5.5000	+4.762%	90	420	-95.273%
2025-03-06	4.3700	5.2500	4.3700	5.2500	+10.526%	346	375	-95.048%
2025-03-04	5.1000	5.1400	4.7500	4.7500	+48.438%	3	29	-94.526%
2025-02-20	3.2000	3.2000	3.2000	3.2000	+14.286%	1	28	-91.875%
2025-02-19	2.8000	2.8000	2.8000	2.8000	0.000%	10	27	-90.714%
2025-02-14	2.7900	2.8000	2.7900	2.8000	-8.497%	6	14	-90.714%
2025-01-17	3.0600	3.0600	3.0600	3.0600	-6.991%	2	13	-91.503%
2025-01-15	3.2500	3.2900	3.2000	3.2900	-16.497%	9	13	-92.097%
2025-01-14	4.0000	4.0000	3.9400	3.9400	-1.500%	6	5	-93.401%
2025-01-08	4.0000	4.0000	4.0000	4.0000	0.000%	2	0	-93.500%