Dark

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

EOD

Sep 15, 2026

0.9700-10.185%(-0.1100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.8300	0.9700	0.8300	0.9700	-10.185%	7	3,111	0.000%
2026-08-27	1.0800	1.0800	1.0800	1.0800	-11.475%	1	3,108	-10.185%
2026-08-10	1.2200	1.2200	1.2200	1.2200	-2.400%	24	3,108	-20.492%
2026-08-06	1.2500	1.2500	1.2500	1.2500	-27.746%	1	3,108	-22.400%
2026-07-17	1.7300	1.7300	1.7300	1.7300	+8.125%	5	3,107	-43.931%
2026-07-15	1.5000	1.6000	1.5000	1.6000	-3.030%	2	3,102	-39.375%
2026-07-14	1.3000	1.6800	1.3000	1.6500	+10.000%	6	3,103	-41.212%
2026-07-13	1.5000	1.5000	1.5000	1.5000	+7.143%	1	3,104	-35.333%
2026-07-10	1.4000	1.4000	1.4000	1.4000	-5.405%	1	3,103	-30.714%
2026-07-09	1.4800	1.4800	1.4800	1.4800	-6.329%	1	3,104	-34.459%
2026-07-08	1.5800	1.5800	1.5800	1.5800	+0.637%	1	3,105	-38.608%
2026-07-01	1.5700	1.5700	1.5700	1.5700	+8.276%	10	3,104	-38.217%
2026-06-29	1.4500	1.4500	1.4500	1.4500	0.000%	44	3,094	-33.103%
2026-06-25	1.4500	1.4500	1.4500	1.4500	-3.974%	1	3,050	-33.103%
2026-06-17	1.5100	1.5100	1.5100	1.5100	-2.581%	1	3,050	-35.762%
2026-06-16	1.5500	1.5500	1.5500	1.5500	-16.667%	26	3,051	-37.419%
2026-06-12	1.8600	1.8600	1.8600	1.8600	-7.000%	26	3,062	-47.849%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-6.977%	1	3,036	-51.500%
2026-06-08	2.1500	2.1500	2.1500	2.1500	+3.365%	1	3,035	-54.884%
2026-06-04	2.1500	2.1500	2.0800	2.0800	-5.023%	16	3,036	-53.365%
2026-06-03	2.6000	2.6000	2.1900	2.1900	-20.939%	5	3,044	-55.708%
2026-05-20	2.7700	2.7700	2.7700	2.7700	-2.807%	1	3,044	-64.982%
2026-05-13	2.8500	2.8500	2.8500	2.8500	+4.779%	15	3,045	-65.965%
2026-05-06	2.7200	2.7200	2.7200	2.7200	-12.821%	1	3,060	-64.338%
2026-05-04	3.1200	3.1200	3.1200	3.1200	+5.405%	3	3,060	-68.910%
2026-05-01	2.9600	2.9600	2.9600	2.9600	-1.661%	3	3,058	-67.230%
2026-04-22	3.0100	3.0100	3.0100	3.0100	-6.522%	1	3,058	-67.774%
2026-04-14	3.2000	3.2200	3.2000	3.2200	-14.133%	4	3,058	-69.876%
2026-04-10	3.9000	3.9000	3.7500	3.7500	-5.063%	75	3,059	-74.133%
2026-04-08	3.9500	3.9500	3.9500	3.9500	-26.852%	5	3,134	-75.443%
2026-03-31	5.6500	5.6500	5.4000	5.4000	+16.129%	2	3,139	-82.037%
2026-03-25	4.6000	4.6500	4.5500	4.6500	-12.264%	10	3,139	-79.140%
2026-03-19	5.5000	5.5000	5.3000	5.3000	-14.516%	2	3,139	-81.698%
2026-03-09	6.3000	6.3000	6.2000	6.2000	+27.835%	1,417	3,139	-84.355%
2026-03-04	4.8500	4.8500	4.8500	4.8500	-9.346%	5	2,229	-80.000%
2026-03-03	5.3500	5.3500	5.3500	5.3500	+3.883%	350	2,234	-81.869%
2026-02-27	4.9000	5.1500	4.9000	5.1500	+17.045%	10	1,884	-81.165%
2026-02-25	4.4000	4.4000	4.4000	4.4000	-11.111%	2	1,881	-77.955%
2026-02-24	5.1500	5.1500	4.9500	4.9500	+5.319%	2	1,881	-80.404%
2026-02-23	4.5000	4.7000	4.5000	4.7000	+13.527%	12	1,881	-79.362%
2026-02-20	4.2500	4.2500	4.1400	4.1400	-8.000%	8	1,880	-76.570%
2026-02-17	4.5000	4.5000	4.5000	4.5000	-8.163%	1	1,882	-78.444%
2026-02-13	4.6500	4.9000	4.6500	4.9000	+4.255%	2	1,881	-80.204%
2026-02-12	4.8000	4.8000	4.7000	4.7000	+18.987%	2	1,881	-79.362%
2026-02-11	3.8300	3.9500	3.8300	3.9500	+10.644%	45	1,881	-75.443%
2026-02-06	3.7500	3.7500	3.5500	3.5700	-16.000%	41	1,857	-72.829%
2026-02-05	4.4500	4.4500	4.1600	4.2500	+11.257%	78	1,892	-77.176%
2026-02-04	3.5000	3.8200	3.5000	3.8200	+1.867%	50	1,879	-74.607%
2026-02-03	3.6500	3.8000	3.6000	3.7500	-6.250%	93	1,869	-74.133%
2026-01-28	3.9000	4.0000	3.9000	4.0000	+2.564%	10	1,879	-75.750%
2026-01-23	3.9000	3.9000	3.9000	3.9000	+1.299%	10	1,869	-75.128%
2026-01-22	3.9000	3.9000	3.7800	3.8500	-8.333%	30	1,859	-74.805%
2026-01-20	4.2000	4.2000	4.2000	4.2000	+13.514%	4	1,848	-76.905%
2026-01-15	3.7400	3.7400	3.7000	3.7000	0.000%	3	1,852	-73.784%
2026-01-14	3.7000	3.7000	3.7000	3.7000	-3.896%	1	1,850	-73.784%
2026-01-13	3.8500	3.8500	3.8500	3.8500	+0.785%	1	1,850	-74.805%
2026-01-12	4.0000	4.0000	3.7000	3.8200	+12.353%	52	1,851	-74.607%
2026-01-09	3.6000	3.6000	3.4000	3.4000	0.000%	2	1,851	-71.471%
2026-01-06	3.4000	3.4000	3.4000	3.4000	0.000%	1	1,852	-71.471%
2026-01-05	3.4000	3.4000	3.4000	3.4000	-13.706%	5	1,846	-71.471%
2025-12-30	3.9600	3.9800	3.9400	3.9400	+10.986%	178	1,846	-75.381%
2025-12-24	3.5500	3.5500	3.5500	3.5500	-6.579%	5	1,755	-72.676%
2025-12-22	3.8000	3.8000	3.8000	3.8000	-6.173%	1	1,755	-74.474%
2025-12-18	4.2000	4.2000	4.0500	4.0500	-13.830%	11	1,755	-76.049%
2025-12-05	4.7700	4.7700	4.7000	4.7000	-4.082%	4	1,754	-79.362%
2025-12-04	4.9000	4.9000	4.9000	4.9000	-5.222%	850	1,753	-80.204%
2025-12-03	5.1700	5.1700	5.1700	5.1700	-6.000%	1	1,190	-81.238%
2025-12-02	5.5000	5.5000	5.5000	5.5000	-18.519%	2	1,189	-82.364%
2025-11-19	6.7500	6.7500	6.7500	6.7500	-9.152%	3	1,191	-85.630%
2025-11-18	7.3000	7.4500	7.2500	7.4300	+13.435%	50	1,188	-86.945%
2025-11-14	6.5500	6.5500	6.5500	6.5500	+6.331%	40	1,188	-85.191%
2025-11-05	6.1600	6.1600	6.1600	6.1600	-2.222%	2	1,188	-84.253%
2025-10-31	6.3500	6.3500	6.3000	6.3000	-0.631%	26	1,190	-84.603%
2025-10-30	6.3400	6.3400	6.3400	6.3400	-6.074%	6	1,191	-84.700%
2025-10-20	6.7500	6.7500	6.7500	6.7500	-2.174%	2	1,197	-85.630%
2025-10-17	6.9500	6.9500	6.9000	6.9000	+8.833%	90	1,199	-85.942%
2025-10-15	6.2000	6.3400	6.2000	6.3400	-4.518%	3	1,109	-84.700%
2025-10-08	6.6400	6.6400	6.6400	6.6400	+2.154%	3	1,112	-85.392%
2025-10-07	6.5000	6.5000	6.5000	6.5000	+13.043%	500	615	-85.077%
2025-09-24	5.7500	5.7700	5.7500	5.7500	+9.316%	109	615	-83.130%
2025-09-23	5.2600	5.2600	5.2600	5.2600	-2.593%	2	508	-81.559%
2025-09-22	5.4000	5.4000	5.4000	5.4000	-2.703%	3	506	-82.037%
2025-09-19	5.5500	5.5500	5.5500	5.5500	0.000%	1	509	-82.523%
2025-09-18	5.5500	5.5500	5.5500	5.5500	-7.035%	3	508	-82.523%
2025-09-16	5.9200	5.9700	5.9200	5.9700	-3.554%	3	505	-83.752%
2025-09-12	6.1900	6.1900	6.1900	6.1900	-2.520%	5	506	-84.330%
2025-09-11	6.3500	6.3500	6.3500	6.3500	-5.926%	1	511	-84.724%
2025-09-08	6.9000	6.9000	6.7500	6.7500	-2.878%	6	512	-85.630%
2025-09-05	6.9500	6.9500	6.9500	6.9500	-3.068%	10	516	-86.043%
2025-09-03	7.1700	7.1700	7.1700	7.1700	+3.165%	3	526	-86.471%
2025-08-26	6.9500	6.9500	6.9500	6.9500	+3.731%	1	522	-86.043%
2025-08-22	6.7000	6.7000	6.7000	6.7000	-7.459%	1	522	-85.522%
2025-08-20	7.2400	7.2500	7.2400	7.2400	+2.987%	3	523	-86.602%
2025-08-15	7.0000	7.0300	7.0000	7.0300	+1.443%	4	520	-86.202%
2025-08-14	6.9300	6.9300	6.9300	6.9300	-4.414%	1	516	-86.003%
2025-08-07	7.2500	7.2500	7.2500	7.2500	-3.590%	5	515	-86.621%
2025-08-06	7.6400	7.6800	7.5200	7.5200	-1.312%	6	510	-87.101%
2025-08-05	7.5000	7.6200	7.5000	7.6200	+12.889%	2	510	-87.270%
2025-07-24	6.7500	6.7500	6.7500	6.7500	-6.639%	1	512	-85.630%
2025-07-22	7.4300	7.4300	7.2300	7.2300	-11.506%	7	513	-86.584%
2025-07-16	8.1700	8.1700	8.1700	8.1700	+2.125%	1	510	-88.127%
2025-07-15	7.8500	8.0000	7.8500	8.0000	-10.814%	2	509	-87.875%
2025-07-10	8.9500	8.9700	8.9500	8.9700	-3.548%	5	507	-89.186%
2025-07-08	9.3000	9.3000	9.3000	9.3000	+6.774%	3	508	-89.570%
2025-07-07	8.7100	8.7100	8.7100	8.7100	+0.694%	1	505	-88.863%
2025-07-03	8.6600	8.6600	8.6500	8.6500	-5.978%	5	501	-88.786%
2025-07-02	9.3100	9.3100	9.2000	9.2000	-1.393%	2	501	-89.457%
2025-07-01	9.3300	9.3300	9.3300	9.3300	-5.279%	9	504	-89.603%
2025-06-30	9.8500	9.8500	9.8500	9.8500	-1.204%	1	495	-90.152%
2025-06-27	10.0000	10.0000	9.9700	9.9700	-0.499%	2	494	-90.271%
2025-06-26	10.4000	10.4000	10.0200	10.0200	-4.571%	6	494	-90.319%
2025-06-25	10.7500	10.7500	10.4500	10.5000	-3.670%	6	492	-90.762%
2025-06-24	10.7900	10.9000	10.7900	10.9000	-7.234%	7	495	-91.101%
2025-06-23	12.1500	12.2500	11.7500	11.7500	-2.490%	8	502	-91.745%
2025-06-20	12.0000	12.1000	11.8000	12.0500	-0.413%	44	502	-91.950%
2025-06-18	12.1500	12.2500	12.1000	12.1000	-2.024%	7	488	-91.983%
2025-06-17	12.3500	12.3500	12.3500	12.3500	+2.917%	2	488	-92.146%
2025-06-16	12.0500	12.0500	12.0000	12.0000	-4.000%	2	486	-91.917%
2025-06-13	12.5000	12.5000	12.5000	12.5000	+3.306%	4	488	-92.240%
2025-06-12	12.1000	12.1000	12.1000	12.1000	+0.415%	1	487	-91.983%
2025-06-11	12.2000	12.2000	11.8000	12.0500	-1.633%	8	486	-91.950%
2025-06-10	12.2500	12.2500	12.2500	12.2500	+1.240%	4	490	-92.082%
2025-06-09	12.0000	12.1000	11.9000	12.1000	0.000%	4	489	-91.983%
2025-06-06	12.1000	12.1000	12.1000	12.1000	-5.469%	4	491	-91.983%
2025-06-05	12.8000	12.8000	12.8000	12.8000	-1.158%	2	492	-92.422%
2025-06-04	12.8500	12.9500	12.8500	12.9500	+0.700%	4	492	-92.510%
2025-06-03	13.1500	13.1500	12.8500	12.8600	-3.670%	6	491	-92.457%
2025-06-02	13.3500	13.3500	13.3500	13.3500	-1.476%	1	491	-92.734%
2025-05-30	13.9000	13.9000	13.5500	13.5500	-7.823%	34	492	-92.841%
2025-05-23	14.7000	14.7000	14.7000	14.7000	+9.701%	2	476	-93.401%
2025-05-20	13.4000	13.4000	13.4000	13.4000	+1.901%	1	476	-92.761%
2025-05-15	13.5500	13.5500	13.1500	13.1500	-0.152%	4	476	-92.624%
2025-05-14	13.1700	13.1700	13.1700	13.1700	+0.534%	400	476	-92.635%
2025-05-13	13.1000	13.1000	13.1000	13.1000	-19.878%	1	96	-92.595%
2025-05-07	16.3500	16.3500	16.3500	16.3500	+1.238%	11	95	-94.067%
2025-05-05	16.1500	16.1500	16.1500	16.1500	-12.466%	2	84	-93.994%
2025-04-30	18.4500	18.4500	18.4500	18.4500	+3.652%	5	82	-94.743%
2025-04-28	17.8000	17.8000	17.8000	17.8000	-12.315%	1	78	-94.551%
2025-04-22	20.3000	20.3000	20.3000	20.3000	-2.544%	1	78	-95.222%
2025-04-17	20.8300	20.8300	20.8300	20.8300	-9.827%	1	76	-95.343%
2025-04-10	23.1100	23.1100	23.1000	23.1000	+68.245%	8	76	-95.801%
2025-03-26	13.7300	13.7300	13.7300	13.7300	+6.023%	1	78	-92.935%
2025-03-25	12.9500	12.9500	12.9500	12.9500	-15.909%	1	78	-92.510%
2025-03-19	15.6200	15.6200	15.4000	15.4000	-4.348%	3	77	-93.701%
2025-03-18	16.0000	16.1500	16.0000	16.1000	-6.395%	16	75	-93.975%
2025-03-13	17.2000	17.2000	17.2000	17.2000	-3.371%	1	62	-94.360%
2025-03-11	17.8000	17.8000	17.8000	17.8000	+2.181%	10	62	-94.551%
2025-03-07	17.4200	17.4200	17.4200	17.4200	+8.875%	20	66	-94.432%
2025-03-06	16.0000	16.0000	16.0000	16.0000	+35.478%	5	61	-93.938%
2025-03-03	11.8100	11.8100	11.8100	11.8100	-3.984%	2	61	-91.787%
2025-02-28	12.3000	12.3000	12.3000	12.3000	+2.500%	4	59	-92.114%
2025-02-27	11.5000	12.0000	11.5000	12.0000	0.000%	8	57	-91.917%
2025-02-24	12.0000	12.0000	12.0000	12.0000	+11.111%	2	49	-91.917%
2025-02-21	10.8000	10.8000	10.8000	10.8000	-0.185%	2	51	-91.019%
2025-02-20	11.0000	11.0000	10.8200	10.8200	+10.408%	2	50	-91.035%
2025-02-14	9.5000	9.9000	9.5000	9.8000	-5.497%	40	38	-90.102%
2025-01-30	10.1500	10.3700	10.1500	10.3700	-6.577%	2	35	-90.646%
2025-01-28	11.1000	11.1000	11.1000	11.1000	+5.714%	1	35	-91.261%
2025-01-24	10.6000	10.6000	10.2500	10.5000	+3.960%	12	34	-90.762%
2025-01-23	10.1000	10.1000	10.1000	10.1000	-2.415%	3	28	-90.396%
2025-01-21	10.5800	10.5800	10.3500	10.3500	-12.288%	21	25	-90.628%
2025-01-16	11.8000	11.8000	11.8000	11.8000	-1.667%	1	4	-91.780%
2025-01-15	12.0000	12.0000	12.0000	12.0000	-6.977%	1	3	-91.917%
2025-01-07	12.9000	12.9000	12.9000	12.9000	0.000%	2	2	-92.481%