Dark

C20270617P75
C Jun 17 2027 75.00 Put (C270617P00075000)
option OPRA

EOD

Sep 16, 2026

0.6600+8.197%(+0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.6600	0.6600	0.6600	0.6600	+8.197%	6	1,347	0.000%
2026-09-11	0.6100	0.6100	0.6100	0.6100	-1.613%	1	1,353	+8.197%
2026-09-09	0.6200	0.6200	0.6200	0.6200	-7.463%	7	1,352	+6.452%
2026-09-08	0.6700	0.6700	0.6700	0.6700	-14.103%	15	1,345	-1.493%
2026-08-31	0.7800	0.7800	0.7800	0.7800	+4.000%	1	1,356	-15.385%
2026-08-14	0.7500	0.7500	0.7500	0.7500	-10.714%	5	1,357	-12.000%
2026-08-11	0.8400	0.8400	0.8400	0.8400	-32.800%	36	1,357	-21.429%
2026-07-14	1.2500	1.2500	1.2500	1.2500	+8.696%	3	1,321	-47.200%
2026-06-22	1.1500	1.1500	1.1500	1.1500	-0.862%	12	1,318	-42.609%
2026-06-18	1.1600	1.1600	1.1600	1.1600	-32.164%	1	1,307	-43.103%
2026-06-04	1.7100	1.7100	1.7100	1.7100	-4.469%	15	1,307	-61.404%
2026-06-02	1.9800	1.9800	1.7900	1.7900	-18.636%	10	1,322	-63.128%
2026-05-18	2.2000	2.2000	2.2000	2.2000	-2.222%	15	1,332	-70.000%
2026-05-11	2.2500	2.2500	2.2500	2.2500	-15.094%	5	1,317	-70.667%
2026-04-23	2.6500	2.6500	2.6500	2.6500	+6.000%	2	1,312	-75.094%
2026-04-16	2.5000	2.5000	2.5000	2.5000	-6.367%	1	1,312	-73.600%
2026-04-14	2.6700	2.6700	2.6700	2.6700	-30.649%	3	1,313	-75.281%
2026-04-06	3.8500	3.8500	3.8500	3.8500	-10.465%	5	1,316	-82.857%
2026-03-27	4.3000	4.3000	4.3000	4.3000	+5.651%	600	1,190	-84.651%
2026-03-17	4.0700	4.0700	4.0700	4.0700	+49.632%	1	716	-83.784%
2026-02-03	2.7200	2.7200	2.7200	2.7200	-12.258%	3	715	-75.735%
2026-01-30	3.1000	3.1000	3.1000	3.1000	-1.587%	23	712	-78.710%
2026-01-20	3.1500	3.1500	3.1500	3.1500	-5.970%	2	689	-79.048%
2026-01-14	3.3500	3.3500	3.3500	3.3500	+6.688%	16	691	-80.299%
2026-01-13	3.1700	3.1700	3.1000	3.1400	+1.290%	11	677	-78.981%
2026-01-12	3.1000	3.1000	3.1000	3.1000	+12.727%	1	684	-78.710%
2026-01-05	2.7500	2.7500	2.7500	2.7500	-11.290%	5	683	-76.000%
2025-12-29	3.1000	3.1000	3.1000	3.1000	+0.649%	5	683	-78.710%
2025-12-26	3.1300	3.1300	3.0800	3.0800	+6.944%	2	683	-78.571%
2025-12-24	2.8800	2.8800	2.8800	2.8800	-27.089%	2	683	-77.083%
2025-12-04	3.9500	3.9500	3.9500	3.9500	-11.236%	15	683	-83.291%
2025-11-28	4.4500	4.4500	4.4500	4.4500	-5.520%	4	698	-85.169%
2025-11-26	4.7100	4.7100	4.7100	4.7100	-11.963%	5	703	-85.987%
2025-11-19	5.3500	5.3500	5.3500	5.3500	-1.835%	6	703	-87.664%
2025-11-17	5.4000	5.4500	5.4000	5.4500	+11.224%	10	703	-87.890%
2025-11-03	4.9000	4.9000	4.9000	4.9000	-2.000%	50	753	-86.531%
2025-10-31	5.0000	5.0000	5.0000	5.0000	-10.714%	6	753	-86.800%
2025-10-09	5.4200	5.6000	5.4200	5.6000	+6.667%	3	747	-88.214%
2025-10-08	5.1000	5.2500	5.1000	5.2500	+13.636%	22	750	-87.429%
2025-09-24	4.2600	4.6200	4.2500	4.6200	-1.702%	9	730	-85.714%
2025-09-16	4.7000	4.7000	4.7000	4.7000	-6.000%	1	736	-85.957%
2025-09-11	5.0000	5.0000	5.0000	5.0000	-0.200%	2	735	-86.800%
2025-09-09	5.0000	5.0600	5.0000	5.0100	-11.327%	510	735	-86.826%
2025-09-03	5.6700	5.6700	5.6500	5.6500	+9.073%	50	232	-88.319%
2025-08-28	5.1800	5.1800	5.1800	5.1800	+0.975%	24	182	-87.259%
2025-08-27	5.1300	5.1300	5.1300	5.1300	-5.000%	24	206	-87.135%
2025-08-22	5.4000	5.4000	5.4000	5.4000	-1.818%	19	182	-87.778%
2025-08-19	5.5000	5.5000	5.5000	5.5000	-8.333%	79	163	-88.000%
2025-08-04	6.0000	6.0000	6.0000	6.0000	-12.023%	2	85	-89.000%
2025-08-01	6.8200	6.8200	6.8200	6.8200	+25.138%	4	85	-90.323%
2025-07-30	5.4500	5.4500	5.4500	5.4500	-4.386%	1	81	-87.890%
2025-07-29	5.7000	5.7000	5.7000	5.7000	+1.243%	1	82	-88.421%
2025-07-23	5.6800	5.6800	5.6300	5.6300	-2.931%	6	83	-88.277%
2025-07-21	5.8000	5.8000	5.8000	5.8000	-11.720%	1	78	-88.621%
2025-07-16	6.5700	6.5700	6.5700	6.5700	+1.860%	1	78	-89.954%
2025-07-15	6.4500	6.4500	6.4500	6.4500	-9.155%	1	78	-89.767%
2025-07-11	7.1000	7.1000	7.1000	7.1000	-2.204%	5	78	-90.704%
2025-07-07	7.2600	7.2600	7.2600	7.2600	-9.814%	5	78	-90.909%
2025-06-27	8.0500	8.0500	8.0500	8.0500	+0.625%	1	78	-91.801%
2025-06-26	8.1400	8.1400	8.0000	8.0000	-5.213%	4	79	-91.750%
2025-06-25	8.4500	8.4500	8.4400	8.4400	-2.428%	2	80	-92.180%
2025-06-24	8.6500	8.6500	8.6500	8.6500	-9.424%	1	79	-92.370%
2025-06-23	9.7000	9.7000	9.5500	9.5500	-4.500%	2	78	-93.089%
2025-06-17	10.0000	10.0000	10.0000	10.0000	+2.564%	1	79	-93.400%
2025-06-16	9.7500	9.7500	9.7500	9.7500	-2.985%	1	79	-93.231%
2025-06-13	10.0500	10.0500	10.0500	10.0500	+2.030%	2	80	-93.433%
2025-06-12	9.8500	9.8500	9.8500	9.8500	+2.073%	1	80	-93.299%
2025-06-11	9.9000	9.9000	9.6500	9.6500	-2.030%	4	79	-93.161%
2025-06-10	9.9500	9.9500	9.8500	9.8500	0.000%	3	81	-93.299%
2025-06-09	9.7500	9.8500	9.7500	9.8500	+0.510%	2	81	-93.299%
2025-06-06	9.8000	9.8000	9.8000	9.8000	-6.667%	2	81	-93.265%
2025-06-05	10.5500	10.5500	10.4000	10.5000	+1.942%	3	81	-93.714%
2025-06-04	10.3000	10.3000	10.3000	10.3000	-1.905%	1	81	-93.592%
2025-06-03	10.5000	10.5000	10.5000	10.5000	-11.467%	2	81	-93.714%
2025-05-22	11.8600	11.8600	11.8600	11.8600	+6.368%	2	82	-94.435%
2025-05-21	11.1500	11.1500	11.1500	11.1500	+3.721%	31	82	-94.081%
2025-05-20	10.6000	10.7500	10.6000	10.7500	+1.224%	29	51	-93.860%
2025-05-13	10.5000	10.6200	10.5000	10.6200	-2.569%	6	32	-93.785%
2025-05-12	11.1300	11.1300	10.9000	10.9000	-13.766%	3	30	-93.945%
2025-05-09	12.6400	12.6400	12.6400	12.6400	-1.250%	2	30	-94.778%
2025-05-08	13.2500	13.2500	12.8000	12.8000	-6.227%	4	29	-94.844%
2025-05-07	13.6500	13.6500	13.6500	13.6500	-1.444%	1	28	-95.165%
2025-05-06	13.8500	13.8500	13.8500	13.8500	+2.593%	1	28	-95.235%
2025-05-05	13.4000	13.5000	13.4000	13.5000	-6.897%	12	27	-95.111%
2025-05-02	14.5000	14.5000	14.5000	14.5000	-4.918%	2	18	-95.448%
2025-04-28	15.2500	15.2500	15.2500	15.2500	-17.568%	1	18	-95.672%
2025-04-21	18.5000	18.5000	18.5000	18.5000	-3.394%	2	17	-96.432%
2025-04-09	22.3700	22.3700	19.1500	19.1500	+11.857%	6	17	-96.554%
2025-04-03	17.1200	17.1200	17.1200	17.1200	+46.325%	1	15	-96.145%
2025-03-26	11.4600	11.7000	11.4600	11.7000	+2.632%	7	14	-94.359%
2025-03-24	11.4000	11.4000	11.4000	11.4000	-11.969%	2	8	-94.211%
2025-03-19	13.0000	13.0000	12.9500	12.9500	+20.577%	2	6	-94.903%
2025-03-03	10.7400	10.7400	10.7400	10.7400	+8.595%	1	5	-93.855%
2025-02-24	9.8900	9.8900	9.8900	9.8900	+5.325%	1	5	-93.327%
2025-02-03	9.3600	9.7600	9.3600	9.3900	+14.512%	4	6	-92.971%
2025-01-23	8.2000	8.2000	8.2000	8.2000	0.000%	2	2	-91.951%