Dark

C20270617P70
C Jun 17 2027 70.00 Put (C270617P00070000)
option OPRA

EOD

Sep 18, 2026

0.5100-3.774%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.5100	0.5100	0.5100	0.5100	-3.774%	5	1,851	0.000%
2026-09-16	0.4900	0.5300	0.4500	0.5300	+3.922%	20	1,851	-3.774%
2026-09-08	0.5100	0.5100	0.5100	0.5100	-15.000%	20	1,845	0.000%
2026-08-31	0.6000	0.6000	0.6000	0.6000	-4.762%	1	1,865	-15.000%
2026-08-19	0.6300	0.6300	0.6300	0.6300	-4.545%	1	1,865	-19.048%
2026-08-11	0.6600	0.6600	0.6600	0.6600	-7.042%	37	1,866	-22.727%
2026-08-10	0.7100	0.7100	0.7100	0.7100	-29.000%	4	1,829	-28.169%
2026-07-29	1.0000	1.0000	1.0000	1.0000	0.000%	3	1,829	-49.000%
2026-07-23	1.0000	1.0000	1.0000	1.0000	+17.647%	2	1,826	-49.000%
2026-07-14	0.8500	0.8500	0.8500	0.8500	-11.458%	1	1,828	-40.000%
2026-06-17	0.9600	0.9600	0.9600	0.9600	-32.394%	1	1,829	-46.875%
2026-06-02	1.3800	1.4300	1.3800	1.4200	-6.579%	6	1,829	-64.085%
2026-06-01	1.5000	1.5200	1.5000	1.5200	-3.797%	60	1,829	-66.447%
2026-05-22	1.5400	1.5900	1.5400	1.5800	-4.242%	6	1,786	-67.722%
2026-05-08	1.6500	1.6500	1.6500	1.6500	-17.500%	3	1,786	-69.091%
2026-04-28	2.0000	2.0000	2.0000	2.0000	-6.977%	2	1,789	-74.500%
2026-04-14	2.1800	2.1800	2.1500	2.1500	-26.370%	5	1,789	-76.279%
2026-02-25	2.9400	2.9400	2.9200	2.9200	-5.806%	24	1,760	-82.534%
2026-02-23	3.1000	3.1000	3.1000	3.1000	+39.640%	1	1,760	-83.548%
2026-02-10	2.2200	2.2200	2.2200	2.2200	-6.723%	1	1,761	-77.027%
2026-02-02	2.3800	2.3800	2.3800	2.3800	+5.778%	900	1,762	-78.571%
2026-01-16	2.2500	2.2500	2.2500	2.2500	-12.109%	1	916	-77.333%
2026-01-13	2.5600	2.5600	2.5600	2.5600	+5.785%	1	916	-80.078%
2026-01-12	2.5400	2.5400	2.4200	2.4200	+5.217%	35	916	-78.926%
2026-01-09	2.3000	2.3000	2.3000	2.3000	-5.738%	2	895	-77.826%
2026-01-02	2.5300	2.6000	2.4400	2.4400	-4.688%	11	893	-79.098%
2025-12-30	2.5300	2.5600	2.5300	2.5600	+2.811%	2	898	-80.078%
2025-12-29	2.4300	2.5100	2.4300	2.4900	+2.893%	4	898	-79.518%
2025-12-22	2.3000	2.4200	2.3000	2.4200	-7.985%	7	896	-78.926%
2025-12-18	2.6000	2.6500	2.6000	2.6300	-3.663%	6	894	-80.608%
2025-12-16	2.7800	2.7800	2.7000	2.7300	-3.191%	10	891	-81.319%
2025-12-09	2.8200	2.8200	2.8200	2.8200	-10.759%	1	888	-81.915%
2025-12-08	3.1600	3.1600	3.1600	3.1600	-1.558%	1	887	-83.861%
2025-12-03	3.2200	3.2200	3.2100	3.2100	-29.451%	51	887	-84.112%
2025-11-21	4.4500	4.5500	4.4500	4.5500	+9.639%	2	913	-88.791%
2025-11-14	4.2000	4.2000	4.1500	4.1500	+3.234%	12	913	-87.711%
2025-10-31	4.0200	4.0200	4.0200	4.0200	-1.951%	6	916	-87.313%
2025-10-24	3.9000	4.1000	3.9000	4.1000	-6.818%	32	916	-87.561%
2025-10-23	4.4000	4.4000	4.4000	4.4000	+3.529%	10	947	-88.409%
2025-10-21	4.2000	4.2500	4.2000	4.2500	+0.950%	20	937	-88.000%
2025-10-20	4.2100	4.2100	4.2100	4.2100	+6.582%	5	917	-87.886%
2025-10-15	3.9500	3.9500	3.9500	3.9500	-12.222%	1	922	-87.089%
2025-10-10	4.4500	4.5000	4.4500	4.5000	+11.111%	3	922	-88.667%
2025-10-03	4.0500	4.0500	4.0500	4.0500	-2.410%	1	921	-87.407%
2025-10-02	4.1500	4.1500	4.1500	4.1500	+6.410%	15	920	-87.711%
2025-10-01	3.9500	3.9500	3.9000	3.9000	+2.632%	10	906	-86.923%
2025-09-30	3.7300	3.8700	3.7300	3.8000	+10.145%	10	904	-86.579%
2025-09-29	3.4500	3.4500	3.4500	3.4500	-1.429%	50	901	-85.217%
2025-09-26	3.5000	3.5000	3.5000	3.5000	-4.891%	1	851	-85.429%
2025-09-25	3.6800	3.6800	3.6800	3.6800	+8.235%	4	852	-86.141%
2025-09-22	3.4300	3.4300	3.4000	3.4000	0.000%	6	856	-85.000%
2025-09-19	3.4000	3.4000	3.4000	3.4000	-13.265%	1	862	-85.000%
2025-09-11	3.9500	3.9500	3.9200	3.9200	-5.542%	11	863	-86.990%
2025-09-10	4.0000	4.1500	4.0000	4.1500	+3.750%	50	872	-87.711%
2025-09-09	4.0000	4.0000	3.9000	4.0000	-10.112%	5	862	-87.250%
2025-09-05	4.5000	4.5700	4.4500	4.4500	+9.877%	50	867	-88.539%
2025-09-04	4.0500	4.0500	4.0500	4.0500	-7.534%	2	827	-87.407%
2025-09-03	4.4000	4.4500	4.3800	4.3800	-1.573%	8	827	-88.356%
2025-09-02	4.5000	4.5000	4.4000	4.4500	+8.537%	60	827	-88.539%
2025-08-29	4.1000	4.1500	4.0500	4.1000	+1.485%	78	815	-87.561%
2025-08-27	4.0500	4.0600	4.0000	4.0400	-4.941%	27	815	-87.376%
2025-08-26	4.2500	4.2500	4.2500	4.2500	-3.846%	20	832	-88.000%
2025-08-15	4.4200	4.4200	4.4200	4.4200	+5.238%	8	812	-88.462%
2025-08-14	4.2500	4.2700	4.2000	4.2000	-1.176%	4	820	-87.857%
2025-08-13	4.1900	4.2500	4.1900	4.2500	-7.609%	11	816	-88.000%
2025-08-06	4.6000	4.6000	4.6000	4.6000	-4.167%	3	805	-88.913%
2025-08-04	4.8000	4.8000	4.8000	4.8000	+5.495%	10	802	-89.375%
2025-07-29	4.5500	4.5500	4.5500	4.5500	+4.598%	1	802	-88.791%
2025-07-24	4.3500	4.3500	4.3500	4.3500	-1.584%	2	803	-88.276%
2025-07-23	4.4200	4.4200	4.4200	4.4200	-3.704%	1	804	-88.462%
2025-07-22	4.5500	4.5900	4.5500	4.5900	-3.368%	55	803	-88.889%
2025-07-18	4.6500	4.7500	4.6500	4.7500	-0.628%	3	750	-89.263%
2025-07-17	4.8200	4.8200	4.7800	4.7800	-7.004%	103	749	-89.331%
2025-07-16	5.1400	5.1400	5.1400	5.1400	+4.898%	1	846	-90.078%
2025-07-15	5.4000	5.4000	4.8500	4.9000	-11.712%	109	845	-89.592%
2025-07-14	5.5500	5.5500	5.5500	5.5500	-0.893%	1	742	-90.811%
2025-07-11	5.6000	5.6000	5.6000	5.6000	+0.539%	1	743	-90.893%
2025-07-07	5.5700	5.5700	5.5700	5.5700	+1.273%	2	742	-90.844%
2025-07-03	5.4500	5.5000	5.4500	5.5000	-4.348%	2	744	-90.727%
2025-07-02	5.9200	5.9200	5.7500	5.7500	-2.707%	9	744	-91.130%
2025-07-01	6.2100	6.2100	5.9100	5.9100	-5.440%	2	750	-91.371%
2025-06-30	6.2500	6.2500	6.2500	6.2500	-4.141%	1	752	-91.840%
2025-06-27	6.5500	6.5500	6.5200	6.5200	+2.034%	15	751	-92.178%
2025-06-26	6.3000	6.3900	6.3000	6.3900	-4.911%	2	766	-92.019%
2025-06-25	6.7200	6.7200	6.7200	6.7200	-4.681%	1	766	-92.411%
2025-06-24	7.0500	7.0500	7.0500	7.0500	-13.497%	16	767	-92.766%
2025-06-17	8.1500	8.1500	8.1500	8.1500	+3.558%	1	753	-93.742%
2025-06-10	7.8700	7.8700	7.8700	7.8700	+2.208%	2	754	-93.520%
2025-06-09	7.8000	7.8000	7.7000	7.7000	-9.412%	15	752	-93.377%
2025-06-04	8.5000	8.5000	8.5000	8.5000	-4.602%	1	742	-94.000%
2025-05-28	8.9100	8.9100	8.9100	8.9100	-7.573%	1	742	-94.276%
2025-05-23	9.6400	9.6400	9.6400	9.6400	+9.545%	2	744	-94.710%
2025-05-20	8.8000	8.8000	8.8000	8.8000	+1.734%	1	744	-94.205%
2025-05-16	8.6400	8.6500	8.6400	8.6500	-3.889%	102	743	-94.104%
2025-05-15	9.0000	9.0000	9.0000	9.0000	+3.093%	2	744	-94.333%
2025-05-14	8.7300	8.7300	8.7300	8.7300	-0.569%	2	742	-94.158%
2025-05-12	8.7000	8.7800	8.7000	8.7800	-13.498%	12	740	-94.191%
2025-05-09	10.1500	10.1500	10.1500	10.1500	-0.976%	2	735	-94.975%
2025-05-08	10.2500	10.2500	10.2500	10.2500	-4.651%	2	734	-95.024%
2025-05-05	10.7500	10.7500	10.7500	10.7500	-3.153%	1	736	-95.256%
2025-05-02	11.2700	11.2700	11.1000	11.1000	-8.340%	20	735	-95.405%
2025-04-29	12.1100	12.1100	12.1100	12.1100	-3.506%	5	729	-95.789%
2025-04-25	12.5500	12.5500	12.5500	12.5500	+1.210%	10	724	-95.936%
2025-04-24	12.4000	12.4000	12.4000	12.4000	-0.800%	1	719	-95.887%
2025-04-23	12.7500	12.7500	12.5000	12.5000	-12.587%	2	720	-95.920%
2025-04-22	14.3000	14.3000	14.3000	14.3000	-1.379%	11	720	-96.434%
2025-04-17	15.2000	15.2000	14.5000	14.5000	-0.889%	2	709	-96.483%
2025-04-14	14.6300	14.6300	14.6300	14.6300	-8.847%	1	709	-96.514%
2025-04-10	16.0500	16.0500	16.0500	16.0500	+4.560%	1	708	-96.822%
2025-04-09	14.1000	15.3500	14.1000	15.3500	-17.473%	4	707	-96.678%
2025-04-08	18.6000	18.6000	18.6000	18.6000	+3.911%	5	707	-97.258%
2025-04-07	17.9000	17.9000	17.9000	17.9000	-0.941%	5	707	-97.151%
2025-04-04	18.5700	18.5700	17.5000	18.0700	+28.612%	1,578	707	-97.178%
2025-04-03	14.1000	14.1000	14.0500	14.0500	+37.341%	35	202	-96.370%
2025-03-31	11.3500	11.3500	10.2300	10.2300	-7.000%	2	192	-95.015%
2025-03-28	10.7000	11.0000	10.7000	11.0000	+23.180%	6	193	-95.364%
2025-03-25	9.1000	9.1000	8.9200	8.9300	-0.778%	36	193	-94.289%
2025-03-24	9.1500	9.1500	8.6200	9.0000	-13.211%	4	201	-94.333%
2025-03-21	10.4000	10.4000	10.3700	10.3700	+4.747%	100	200	-95.082%
2025-03-20	9.7500	9.9000	9.7500	9.9000	-2.463%	49	152	-94.848%
2025-03-19	10.1000	10.1500	10.1000	10.1500	-6.019%	3	181	-94.975%
2025-03-17	10.7000	10.8000	10.7000	10.8000	-3.571%	70	179	-95.278%
2025-03-14	11.2000	11.2000	11.2000	11.2000	-3.448%	20	169	-95.446%
2025-03-12	11.7000	11.7800	11.5000	11.6000	-2.521%	51	159	-95.603%
2025-03-11	11.9000	11.9000	11.9000	11.9000	-5.104%	15	132	-95.714%
2025-03-10	11.8000	12.5400	11.8000	12.5400	+13.075%	50	132	-95.933%
2025-03-07	11.0900	11.0900	11.0900	11.0900	-0.449%	10	84	-95.401%
2025-03-06	11.1200	11.1400	11.1200	11.1400	+9.430%	10	84	-95.422%
2025-03-05	10.1800	10.1800	10.1800	10.1800	-3.048%	1	74	-94.990%
2025-03-04	10.5000	10.5000	10.5000	10.5000	+29.630%	2	74	-95.143%
2025-02-24	7.7000	8.1000	7.7000	8.1000	+8.725%	4	74	-93.704%
2025-02-21	7.1500	7.4500	7.1500	7.4500	+5.078%	62	74	-93.154%
2025-02-20	7.0900	7.0900	7.0900	7.0900	+12.540%	15	44	-92.807%
2025-02-18	6.3000	6.3000	6.3000	6.3000	-1.869%	5	29	-91.905%
2025-02-14	6.4300	6.4300	6.4200	6.4200	-5.588%	10	24	-92.056%
2025-02-07	6.6200	6.8000	6.6200	6.8000	-5.947%	32	24	-92.500%
2025-02-05	7.3800	7.4000	7.2300	7.2300	-0.959%	3	12	-92.946%
2025-02-03	7.3000	7.3000	7.3000	7.3000	+6.569%	1	9	-93.014%
2025-01-28	6.8500	6.8500	6.8500	6.8500	+4.740%	1	8	-92.555%
2025-01-24	6.5200	6.5600	6.5200	6.5400	-26.102%	10	7	-92.202%
2025-01-14	8.8500	8.8500	8.8500	8.8500	-3.804%	1	2	-94.237%
2025-01-10	9.2000	9.2000	9.2000	9.2000	0.000%	2	1	-94.457%