Dark

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

EOD

Sep 17, 2026

0.2200-12.000%(-0.0300)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2000	0.2900	0.2000	0.2200	-12.000%	12	2,547	0.000%
2026-08-18	0.2500	0.2500	0.2500	0.2500	-13.793%	1	2,556	-12.000%
2026-08-14	0.3000	0.3000	0.2900	0.2900	+11.538%	32	2,557	-24.138%
2026-07-28	0.2600	0.2600	0.2600	0.2600	-36.585%	1	2,557	-15.385%
2026-07-15	0.4200	0.4200	0.3900	0.4100	-6.818%	31	2,558	-46.341%
2026-07-06	0.4400	0.4400	0.4400	0.4400	-35.294%	35	2,579	-50.000%
2026-06-03	0.6800	0.6800	0.6800	0.6800	-4.225%	22	2,596	-67.647%
2026-06-01	0.7100	0.7100	0.7100	0.7100	-7.792%	4	2,597	-69.014%
2026-05-13	0.8000	0.8000	0.7700	0.7700	-13.483%	236	2,601	-71.429%
2026-05-01	0.8900	0.8900	0.8900	0.8900	-15.238%	1	2,366	-75.281%
2026-04-21	1.0500	1.0500	1.0500	1.0500	-39.306%	5	2,366	-79.048%
2026-03-18	1.7300	1.7300	1.7300	1.7300	-2.260%	2	2,366	-87.283%
2026-03-10	1.7700	1.7700	1.7700	1.7700	-14.904%	4	2,368	-87.571%
2026-03-09	2.0800	2.0800	2.0800	2.0800	+38.667%	20	2,368	-89.423%
2026-02-13	1.5000	1.5000	1.5000	1.5000	+15.385%	3	2,385	-85.333%
2026-01-30	1.3000	1.3000	1.3000	1.3000	+13.043%	1	2,385	-83.077%
2026-01-16	1.1500	1.1500	1.1500	1.1500	-9.449%	1	2,385	-80.870%
2026-01-14	1.2700	1.2700	1.2700	1.2700	+17.593%	1	2,385	-82.677%
2026-01-12	1.0800	1.0800	1.0800	1.0800	-12.903%	2	2,384	-79.630%
2025-12-18	1.2300	1.2400	1.2300	1.2400	+2.479%	6	2,386	-82.258%
2025-12-12	1.2100	1.2100	1.2100	1.2100	-10.370%	10	2,383	-81.818%
2025-12-08	1.3500	1.3500	1.3500	1.3500	+4.651%	1	2,383	-83.704%
2025-12-05	1.2800	1.2900	1.2800	1.2900	-11.034%	5	2,383	-82.946%
2025-12-03	1.5000	1.5000	1.4500	1.4500	-8.228%	7	2,384	-84.828%
2025-12-01	1.5800	1.5800	1.5800	1.5800	-9.195%	10	2,379	-86.076%
2025-11-20	1.7400	1.7400	1.7400	1.7400	-9.845%	4	2,375	-87.356%
2025-11-14	1.9700	1.9700	1.9300	1.9300	-3.980%	2	2,371	-88.601%
2025-10-20	2.0100	2.0100	2.0100	2.0100	-9.865%	1	2,372	-89.055%
2025-10-17	2.2300	2.2300	2.2300	2.2300	+33.533%	4	2,371	-90.135%
2025-10-15	1.6700	1.6700	1.6700	1.6700	-11.170%	4	2,367	-86.826%
2025-10-07	1.8800	1.8800	1.8800	1.8800	+5.028%	1	2,368	-88.298%
2025-10-06	1.7900	1.7900	1.7900	1.7900	+7.831%	1	2,368	-87.709%
2025-09-29	1.7000	1.7000	1.6300	1.6600	+0.606%	82	2,368	-86.747%
2025-09-26	1.6500	1.6500	1.6500	1.6500	+3.125%	2	2,407	-86.667%
2025-09-22	1.6000	1.6000	1.6000	1.6000	-11.111%	1	2,409	-86.250%
2025-09-09	1.8000	1.8000	1.8000	1.8000	-12.195%	1	2,408	-87.778%
2025-09-03	2.0500	2.0500	2.0500	2.0500	+6.771%	10	2,409	-89.268%
2025-08-29	1.9200	1.9200	1.9200	1.9200	+3.784%	5	2,419	-88.542%
2025-08-28	1.8500	1.8500	1.8500	1.8500	-3.646%	20	2,419	-88.108%
2025-08-26	1.9200	1.9200	1.9200	1.9200	+1.587%	1	2,411	-88.542%
2025-08-22	1.8900	1.8900	1.8900	1.8900	-10.849%	1	2,410	-88.360%
2025-08-20	2.1200	2.1200	2.1200	2.1200	+6.000%	4	2,409	-89.623%
2025-08-19	2.0000	2.0000	2.0000	2.0000	+2.041%	6	2,405	-89.000%
2025-08-13	1.9600	1.9600	1.9600	1.9600	-10.502%	2	2,411	-88.776%
2025-08-07	2.1900	2.1900	2.1900	2.1900	-7.203%	2	2,411	-89.954%
2025-08-05	2.3600	2.3600	2.3600	2.3600	+0.426%	1	2,413	-90.678%
2025-08-01	2.3500	2.3500	2.3500	2.3500	+14.078%	2	2,412	-90.638%
2025-07-30	2.0600	2.0600	2.0600	2.0600	+1.980%	1	2,410	-89.320%
2025-07-29	2.0200	2.0200	2.0200	2.0200	-1.942%	1	2,411	-89.109%
2025-07-25	2.0600	2.0600	2.0600	2.0600	-4.630%	50	2,412	-89.320%
2025-07-22	2.1600	2.1600	2.1600	2.1600	-10.000%	2	2,462	-89.815%
2025-07-16	2.4800	2.4800	2.4000	2.4000	-2.439%	51	2,460	-90.833%
2025-07-14	2.4600	2.4600	2.4600	2.4600	-9.559%	1	2,411	-91.057%
2025-07-08	2.7200	2.7200	2.7200	2.7200	+8.800%	2	2,410	-91.912%
2025-07-03	2.5000	2.5000	2.5000	2.5000	-8.759%	2	2,414	-91.200%
2025-07-01	2.7400	2.7400	2.7400	2.7400	-5.517%	1	2,414	-91.971%
2025-06-26	2.9500	2.9500	2.9000	2.9000	-6.452%	3	2,415	-92.414%
2025-06-25	3.1000	3.1000	3.1000	3.1000	-1.587%	1	2,412	-92.903%
2025-06-24	3.2000	3.2000	3.1500	3.1500	-10.000%	48	2,413	-93.016%
2025-06-23	3.5600	3.5600	3.5000	3.5000	0.000%	2	2,383	-93.714%
2025-06-20	3.5500	3.5500	3.5000	3.5000	-2.778%	92	2,383	-93.714%
2025-06-18	3.6000	3.6000	3.6000	3.6000	+1.695%	7	2,344	-93.889%
2025-06-16	3.5400	3.5400	3.5400	3.5400	-0.282%	1	2,344	-93.785%
2025-06-11	3.5500	3.5500	3.5500	3.5500	-1.389%	1	2,344	-93.803%
2025-06-10	3.6000	3.6000	3.6000	3.6000	-1.370%	1	2,345	-93.889%
2025-06-06	3.6500	3.6500	3.6500	3.6500	-14.118%	4	2,344	-93.973%
2025-05-29	4.2500	4.2500	4.2500	4.2500	+4.423%	1	2,342	-94.824%
2025-05-20	4.0000	4.0700	3.9700	4.0700	+2.261%	3	2,343	-94.595%
2025-05-19	3.9800	3.9800	3.9800	3.9800	-0.251%	4	2,343	-94.472%
2025-05-16	3.9900	3.9900	3.9900	3.9900	-21.457%	6	2,347	-94.486%
2025-05-08	5.0800	5.0800	5.0800	5.0800	-6.960%	2	2,344	-95.669%
2025-05-07	5.4600	5.4600	5.4600	5.4600	-6.667%	1	2,342	-95.971%
2025-05-02	5.8500	5.8500	5.8500	5.8500	-7.874%	30	2,343	-96.239%
2025-04-28	6.1000	6.3500	6.1000	6.3500	-6.618%	7	2,358	-96.535%
2025-04-24	6.7500	6.8000	6.7500	6.8000	-14.465%	2	2,354	-96.765%
2025-04-21	7.7600	8.0000	7.7600	7.9500	+4.605%	203	2,354	-97.233%
2025-04-17	7.6000	7.6000	7.6000	7.6000	-6.748%	2	2,158	-97.105%
2025-04-16	7.9500	8.1500	7.9500	8.1500	+16.429%	11	2,158	-97.301%
2025-04-15	7.0000	7.0000	7.0000	7.0000	-7.895%	1	2,148	-96.857%
2025-04-14	7.4500	7.6300	7.4500	7.6000	-12.844%	3	2,149	-97.105%
2025-04-11	9.2500	9.2500	8.7200	8.7200	-2.570%	4	2,148	-97.477%
2025-04-10	8.9500	8.9500	8.9500	8.9500	-18.339%	1	2,148	-97.542%
2025-04-09	11.0000	11.0000	10.9600	10.9600	+4.381%	83	2,147	-97.993%
2025-04-08	8.0500	10.5000	8.0500	10.5000	+6.061%	243	2,064	-97.905%
2025-04-07	9.2200	11.0000	9.2200	9.9000	+1.538%	264	1,823	-97.778%
2025-04-04	9.6000	9.7500	9.4900	9.7500	+32.114%	2,010	2,654	-97.744%
2025-04-03	6.9000	7.3800	6.9000	7.3800	+36.920%	14	659	-97.019%
2025-03-31	5.2500	5.3900	5.2500	5.3900	+3.654%	50	645	-95.918%
2025-03-28	5.0000	5.2000	5.0000	5.2000	+25.301%	72	595	-95.769%
2025-03-26	4.1500	4.1500	4.1500	4.1500	-0.955%	1	559	-94.699%
2025-03-25	4.2000	4.2000	4.1900	4.1900	-2.558%	152	559	-94.749%
2025-03-24	4.3000	4.3000	4.3000	4.3000	-8.511%	2	651	-94.884%
2025-03-19	4.6000	4.7000	4.6000	4.7000	-11.153%	2	653	-95.319%
2025-03-14	5.2900	5.2900	5.2900	5.2900	-5.536%	8	653	-95.841%
2025-03-13	5.6000	5.6000	5.6000	5.6000	-6.667%	30	627	-96.071%
2025-03-11	6.0000	6.0000	5.8300	6.0000	+1.695%	190	627	-96.333%
2025-03-10	5.8500	6.0500	5.5500	5.9000	+7.273%	19	437	-96.271%
2025-03-07	5.0000	5.5000	5.0000	5.5000	+4.762%	90	420	-96.000%
2025-03-06	4.3700	5.2500	4.3700	5.2500	+10.526%	346	375	-95.810%
2025-03-04	5.1000	5.1400	4.7500	4.7500	+48.438%	3	29	-95.368%
2025-02-20	3.2000	3.2000	3.2000	3.2000	+14.286%	1	28	-93.125%
2025-02-19	2.8000	2.8000	2.8000	2.8000	0.000%	10	27	-92.143%
2025-02-14	2.7900	2.8000	2.7900	2.8000	-8.497%	6	14	-92.143%
2025-01-17	3.0600	3.0600	3.0600	3.0600	-6.991%	2	13	-92.810%
2025-01-15	3.2500	3.2900	3.2000	3.2900	-16.497%	9	13	-93.313%
2025-01-14	4.0000	4.0000	3.9400	3.9400	-1.500%	6	5	-94.416%
2025-01-08	4.0000	4.0000	4.0000	4.0000	0.000%	2	0	-94.500%