Dark

C20270617P80
C Jun 17 2027 80.00 Put (C270617P00080000)
option OPRA

EOD

Aug 6, 2026

1.25-27.746%(-0.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.2500	1.2500	1.2500	1.2500	-27.746%	1	3,108	0.000%
2026-07-17	1.7300	1.7300	1.7300	1.7300	+8.125%	5	3,107	-27.746%
2026-07-15	1.5000	1.6000	1.5000	1.6000	-3.030%	2	3,102	-21.875%
2026-07-14	1.3000	1.6800	1.3000	1.6500	+10.000%	6	3,103	-24.242%
2026-07-13	1.5000	1.5000	1.5000	1.5000	+7.143%	1	3,104	-16.667%
2026-07-10	1.4000	1.4000	1.4000	1.4000	-5.405%	1	3,103	-10.714%
2026-07-09	1.4800	1.4800	1.4800	1.4800	-6.329%	1	3,104	-15.541%
2026-07-08	1.5800	1.5800	1.5800	1.5800	+0.637%	1	3,105	-20.886%
2026-07-01	1.5700	1.5700	1.5700	1.5700	+8.276%	10	3,104	-20.382%
2026-06-29	1.4500	1.4500	1.4500	1.4500	0.000%	44	3,094	-13.793%
2026-06-25	1.4500	1.4500	1.4500	1.4500	-3.974%	1	3,050	-13.793%
2026-06-17	1.5100	1.5100	1.5100	1.5100	-2.581%	1	3,050	-17.219%
2026-06-16	1.5500	1.5500	1.5500	1.5500	-16.667%	26	3,051	-19.355%
2026-06-12	1.8600	1.8600	1.8600	1.8600	-7.000%	26	3,062	-32.796%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-6.977%	1	3,036	-37.500%
2026-06-08	2.1500	2.1500	2.1500	2.1500	+3.365%	1	3,035	-41.860%
2026-06-04	2.1500	2.1500	2.0800	2.0800	-5.023%	16	3,036	-39.904%
2026-06-03	2.6000	2.6000	2.1900	2.1900	-20.939%	5	3,044	-42.922%
2026-05-20	2.7700	2.7700	2.7700	2.7700	-2.807%	1	3,044	-54.874%
2026-05-13	2.8500	2.8500	2.8500	2.8500	+4.779%	15	3,045	-56.140%
2026-05-06	2.7200	2.7200	2.7200	2.7200	-12.821%	1	3,060	-54.044%
2026-05-04	3.1200	3.1200	3.1200	3.1200	+5.405%	3	3,060	-59.936%
2026-05-01	2.9600	2.9600	2.9600	2.9600	-1.661%	3	3,058	-57.770%
2026-04-22	3.0100	3.0100	3.0100	3.0100	-6.522%	1	3,058	-58.472%
2026-04-14	3.2000	3.2200	3.2000	3.2200	-14.133%	4	3,058	-61.180%
2026-04-10	3.9000	3.9000	3.7500	3.7500	-5.063%	75	3,059	-66.667%
2026-04-08	3.9500	3.9500	3.9500	3.9500	-26.852%	5	3,134	-68.354%
2026-03-31	5.6500	5.6500	5.4000	5.4000	+16.129%	2	3,139	-76.852%
2026-03-25	4.6000	4.6500	4.5500	4.6500	-12.264%	10	3,139	-73.118%
2026-03-19	5.5000	5.5000	5.3000	5.3000	-14.516%	2	3,139	-76.415%
2026-03-09	6.3000	6.3000	6.2000	6.2000	+27.835%	1,417	3,139	-79.839%
2026-03-04	4.8500	4.8500	4.8500	4.8500	-9.346%	5	2,229	-74.227%
2026-03-03	5.3500	5.3500	5.3500	5.3500	+3.883%	350	2,234	-76.636%
2026-02-27	4.9000	5.1500	4.9000	5.1500	+17.045%	10	1,884	-75.728%
2026-02-25	4.4000	4.4000	4.4000	4.4000	-11.111%	2	1,881	-71.591%
2026-02-24	5.1500	5.1500	4.9500	4.9500	+5.319%	2	1,881	-74.747%
2026-02-23	4.5000	4.7000	4.5000	4.7000	+13.527%	12	1,881	-73.404%
2026-02-20	4.2500	4.2500	4.1400	4.1400	-8.000%	8	1,880	-69.807%
2026-02-17	4.5000	4.5000	4.5000	4.5000	-8.163%	1	1,882	-72.222%
2026-02-13	4.6500	4.9000	4.6500	4.9000	+4.255%	2	1,881	-74.490%
2026-02-12	4.8000	4.8000	4.7000	4.7000	+18.987%	2	1,881	-73.404%
2026-02-11	3.8300	3.9500	3.8300	3.9500	+10.644%	45	1,881	-68.354%
2026-02-06	3.7500	3.7500	3.5500	3.5700	-16.000%	41	1,857	-64.986%
2026-02-05	4.4500	4.4500	4.1600	4.2500	+11.257%	78	1,892	-70.588%
2026-02-04	3.5000	3.8200	3.5000	3.8200	+1.867%	50	1,879	-67.277%
2026-02-03	3.6500	3.8000	3.6000	3.7500	-6.250%	93	1,869	-66.667%
2026-01-28	3.9000	4.0000	3.9000	4.0000	+2.564%	10	1,879	-68.750%
2026-01-23	3.9000	3.9000	3.9000	3.9000	+1.299%	10	1,869	-67.949%
2026-01-22	3.9000	3.9000	3.7800	3.8500	-8.333%	30	1,859	-67.532%
2026-01-20	4.2000	4.2000	4.2000	4.2000	+13.514%	4	1,848	-70.238%
2026-01-15	3.7400	3.7400	3.7000	3.7000	0.000%	3	1,852	-66.216%
2026-01-14	3.7000	3.7000	3.7000	3.7000	-3.896%	1	1,850	-66.216%
2026-01-13	3.8500	3.8500	3.8500	3.8500	+0.785%	1	1,850	-67.532%
2026-01-12	4.0000	4.0000	3.7000	3.8200	+12.353%	52	1,851	-67.277%
2026-01-09	3.6000	3.6000	3.4000	3.4000	0.000%	2	1,851	-63.235%
2026-01-06	3.4000	3.4000	3.4000	3.4000	0.000%	1	1,852	-63.235%
2026-01-05	3.4000	3.4000	3.4000	3.4000	-13.706%	5	1,846	-63.235%
2025-12-30	3.9600	3.9800	3.9400	3.9400	+10.986%	178	1,846	-68.274%
2025-12-24	3.5500	3.5500	3.5500	3.5500	-6.579%	5	1,755	-64.789%
2025-12-22	3.8000	3.8000	3.8000	3.8000	-6.173%	1	1,755	-67.105%
2025-12-18	4.2000	4.2000	4.0500	4.0500	-13.830%	11	1,755	-69.136%
2025-12-05	4.7700	4.7700	4.7000	4.7000	-4.082%	4	1,754	-73.404%
2025-12-04	4.9000	4.9000	4.9000	4.9000	-5.222%	850	1,753	-74.490%
2025-12-03	5.1700	5.1700	5.1700	5.1700	-6.000%	1	1,190	-75.822%
2025-12-02	5.5000	5.5000	5.5000	5.5000	-18.519%	2	1,189	-77.273%
2025-11-19	6.7500	6.7500	6.7500	6.7500	-9.152%	3	1,191	-81.481%
2025-11-18	7.3000	7.4500	7.2500	7.4300	+13.435%	50	1,188	-83.176%
2025-11-14	6.5500	6.5500	6.5500	6.5500	+6.331%	40	1,188	-80.916%
2025-11-05	6.1600	6.1600	6.1600	6.1600	-2.222%	2	1,188	-79.708%
2025-10-31	6.3500	6.3500	6.3000	6.3000	-0.631%	26	1,190	-80.159%
2025-10-30	6.3400	6.3400	6.3400	6.3400	-6.074%	6	1,191	-80.284%
2025-10-20	6.7500	6.7500	6.7500	6.7500	-2.174%	2	1,197	-81.481%
2025-10-17	6.9500	6.9500	6.9000	6.9000	+8.833%	90	1,199	-81.884%
2025-10-15	6.2000	6.3400	6.2000	6.3400	-4.518%	3	1,109	-80.284%
2025-10-08	6.6400	6.6400	6.6400	6.6400	+2.154%	3	1,112	-81.175%
2025-10-07	6.5000	6.5000	6.5000	6.5000	+13.043%	500	615	-80.769%
2025-09-24	5.7500	5.7700	5.7500	5.7500	+9.316%	109	615	-78.261%
2025-09-23	5.2600	5.2600	5.2600	5.2600	-2.593%	2	508	-76.236%
2025-09-22	5.4000	5.4000	5.4000	5.4000	-2.703%	3	506	-76.852%
2025-09-19	5.5500	5.5500	5.5500	5.5500	0.000%	1	509	-77.477%
2025-09-18	5.5500	5.5500	5.5500	5.5500	-7.035%	3	508	-77.477%
2025-09-16	5.9200	5.9700	5.9200	5.9700	-3.554%	3	505	-79.062%
2025-09-12	6.1900	6.1900	6.1900	6.1900	-2.520%	5	506	-79.806%
2025-09-11	6.3500	6.3500	6.3500	6.3500	-5.926%	1	511	-80.315%
2025-09-08	6.9000	6.9000	6.7500	6.7500	-2.878%	6	512	-81.481%
2025-09-05	6.9500	6.9500	6.9500	6.9500	-3.068%	10	516	-82.014%
2025-09-03	7.1700	7.1700	7.1700	7.1700	+3.165%	3	526	-82.566%
2025-08-26	6.9500	6.9500	6.9500	6.9500	+3.731%	1	522	-82.014%
2025-08-22	6.7000	6.7000	6.7000	6.7000	-7.459%	1	522	-81.343%
2025-08-20	7.2400	7.2500	7.2400	7.2400	+2.987%	3	523	-82.735%
2025-08-15	7.0000	7.0300	7.0000	7.0300	+1.443%	4	520	-82.219%
2025-08-14	6.9300	6.9300	6.9300	6.9300	-4.414%	1	516	-81.962%
2025-08-07	7.2500	7.2500	7.2500	7.2500	-3.590%	5	515	-82.759%
2025-08-06	7.6400	7.6800	7.5200	7.5200	-1.312%	6	510	-83.378%
2025-08-05	7.5000	7.6200	7.5000	7.6200	+12.889%	2	510	-83.596%
2025-07-24	6.7500	6.7500	6.7500	6.7500	-6.639%	1	512	-81.481%
2025-07-22	7.4300	7.4300	7.2300	7.2300	-11.506%	7	513	-82.711%
2025-07-16	8.1700	8.1700	8.1700	8.1700	+2.125%	1	510	-84.700%
2025-07-15	7.8500	8.0000	7.8500	8.0000	-10.814%	2	509	-84.375%
2025-07-10	8.9500	8.9700	8.9500	8.9700	-3.548%	5	507	-86.065%
2025-07-08	9.3000	9.3000	9.3000	9.3000	+6.774%	3	508	-86.559%
2025-07-07	8.7100	8.7100	8.7100	8.7100	+0.694%	1	505	-85.649%
2025-07-03	8.6600	8.6600	8.6500	8.6500	-5.978%	5	501	-85.549%
2025-07-02	9.3100	9.3100	9.2000	9.2000	-1.393%	2	501	-86.413%
2025-07-01	9.3300	9.3300	9.3300	9.3300	-5.279%	9	504	-86.602%
2025-06-30	9.8500	9.8500	9.8500	9.8500	-1.204%	1	495	-87.310%
2025-06-27	10.0000	10.0000	9.9700	9.9700	-0.499%	2	494	-87.462%
2025-06-26	10.4000	10.4000	10.0200	10.0200	-4.571%	6	494	-87.525%
2025-06-25	10.7500	10.7500	10.4500	10.5000	-3.670%	6	492	-88.095%
2025-06-24	10.7900	10.9000	10.7900	10.9000	-7.234%	7	495	-88.532%
2025-06-23	12.1500	12.2500	11.7500	11.7500	-2.490%	8	502	-89.362%
2025-06-20	12.0000	12.1000	11.8000	12.0500	-0.413%	44	502	-89.627%
2025-06-18	12.1500	12.2500	12.1000	12.1000	-2.024%	7	488	-89.669%
2025-06-17	12.3500	12.3500	12.3500	12.3500	+2.917%	2	488	-89.879%
2025-06-16	12.0500	12.0500	12.0000	12.0000	-4.000%	2	486	-89.583%
2025-06-13	12.5000	12.5000	12.5000	12.5000	+3.306%	4	488	-90.000%
2025-06-12	12.1000	12.1000	12.1000	12.1000	+0.415%	1	487	-89.669%
2025-06-11	12.2000	12.2000	11.8000	12.0500	-1.633%	8	486	-89.627%
2025-06-10	12.2500	12.2500	12.2500	12.2500	+1.240%	4	490	-89.796%
2025-06-09	12.0000	12.1000	11.9000	12.1000	0.000%	4	489	-89.669%
2025-06-06	12.1000	12.1000	12.1000	12.1000	-5.469%	4	491	-89.669%
2025-06-05	12.8000	12.8000	12.8000	12.8000	-1.158%	2	492	-90.234%
2025-06-04	12.8500	12.9500	12.8500	12.9500	+0.700%	4	492	-90.347%
2025-06-03	13.1500	13.1500	12.8500	12.8600	-3.670%	6	491	-90.280%
2025-06-02	13.3500	13.3500	13.3500	13.3500	-1.476%	1	491	-90.637%
2025-05-30	13.9000	13.9000	13.5500	13.5500	-7.823%	34	492	-90.775%
2025-05-23	14.7000	14.7000	14.7000	14.7000	+9.701%	2	476	-91.497%
2025-05-20	13.4000	13.4000	13.4000	13.4000	+1.901%	1	476	-90.672%
2025-05-15	13.5500	13.5500	13.1500	13.1500	-0.152%	4	476	-90.494%
2025-05-14	13.1700	13.1700	13.1700	13.1700	+0.534%	400	476	-90.509%
2025-05-13	13.1000	13.1000	13.1000	13.1000	-19.878%	1	96	-90.458%
2025-05-07	16.3500	16.3500	16.3500	16.3500	+1.238%	11	95	-92.355%
2025-05-05	16.1500	16.1500	16.1500	16.1500	-12.466%	2	84	-92.260%
2025-04-30	18.4500	18.4500	18.4500	18.4500	+3.652%	5	82	-93.225%
2025-04-28	17.8000	17.8000	17.8000	17.8000	-12.315%	1	78	-92.978%
2025-04-22	20.3000	20.3000	20.3000	20.3000	-2.544%	1	78	-93.842%
2025-04-17	20.8300	20.8300	20.8300	20.8300	-9.827%	1	76	-93.999%
2025-04-10	23.1100	23.1100	23.1000	23.1000	+68.245%	8	76	-94.589%
2025-03-26	13.7300	13.7300	13.7300	13.7300	+6.023%	1	78	-90.896%
2025-03-25	12.9500	12.9500	12.9500	12.9500	-15.909%	1	78	-90.347%
2025-03-19	15.6200	15.6200	15.4000	15.4000	-4.348%	3	77	-91.883%
2025-03-18	16.0000	16.1500	16.0000	16.1000	-6.395%	16	75	-92.236%
2025-03-13	17.2000	17.2000	17.2000	17.2000	-3.371%	1	62	-92.733%
2025-03-11	17.8000	17.8000	17.8000	17.8000	+2.181%	10	62	-92.978%
2025-03-07	17.4200	17.4200	17.4200	17.4200	+8.875%	20	66	-92.824%
2025-03-06	16.0000	16.0000	16.0000	16.0000	+35.478%	5	61	-92.188%
2025-03-03	11.8100	11.8100	11.8100	11.8100	-3.984%	2	61	-89.416%
2025-02-28	12.3000	12.3000	12.3000	12.3000	+2.500%	4	59	-89.837%
2025-02-27	11.5000	12.0000	11.5000	12.0000	0.000%	8	57	-89.583%
2025-02-24	12.0000	12.0000	12.0000	12.0000	+11.111%	2	49	-89.583%
2025-02-21	10.8000	10.8000	10.8000	10.8000	-0.185%	2	51	-88.426%
2025-02-20	11.0000	11.0000	10.8200	10.8200	+10.408%	2	50	-88.447%
2025-02-14	9.5000	9.9000	9.5000	9.8000	-5.497%	40	38	-87.245%
2025-01-30	10.1500	10.3700	10.1500	10.3700	-6.577%	2	35	-87.946%
2025-01-28	11.1000	11.1000	11.1000	11.1000	+5.714%	1	35	-88.739%
2025-01-24	10.6000	10.6000	10.2500	10.5000	+3.960%	12	34	-88.095%
2025-01-23	10.1000	10.1000	10.1000	10.1000	-2.415%	3	28	-87.624%
2025-01-21	10.5800	10.5800	10.3500	10.3500	-12.288%	21	25	-87.923%
2025-01-16	11.8000	11.8000	11.8000	11.8000	-1.667%	1	4	-89.407%
2025-01-15	12.0000	12.0000	12.0000	12.0000	-6.977%	1	3	-89.583%
2025-01-07	12.9000	12.9000	12.9000	12.9000	0.000%	2	2	-90.310%