Dark

C20270617P85
C Jun 17 2027 85.00 Put (C270617P00085000)
option OPRA

EOD

Sep 15, 2026

1.13+6.604%(+0.07)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	1.1300	1.1300	1.1300	1.1300	+6.604%	4	1,539	0.000%
2026-09-11	1.0600	1.0600	1.0600	1.0600	-3.636%	5	1,543	+6.604%
2026-09-08	1.1000	1.1000	1.1000	1.1000	-20.863%	5	1,543	+2.727%
2026-08-27	1.3900	1.3900	1.3900	1.3900	-12.025%	14	1,543	-18.705%
2026-08-21	1.4200	1.5800	1.4200	1.5800	+17.910%	10	1,543	-28.481%
2026-08-14	1.2800	1.3400	1.2800	1.3400	+3.077%	31	1,533	-15.672%
2026-08-13	1.3100	1.3200	1.3000	1.3000	-2.985%	66	1,533	-13.077%
2026-08-12	1.3400	1.3400	1.3400	1.3400	-7.586%	36	1,487	-15.672%
2026-08-11	1.4900	1.4900	1.4500	1.4500	-15.698%	162	1,451	-22.069%
2026-08-04	1.7200	1.7200	1.7200	1.7200	-14.000%	1	1,325	-34.302%
2026-07-28	2.0000	2.0000	2.0000	2.0000	0.000%	3	1,325	-43.500%
2026-07-27	2.0000	2.0000	2.0000	2.0000	-12.281%	1	1,322	-43.500%
2026-07-20	2.2800	2.2800	2.2800	2.2800	+6.047%	1	1,322	-50.439%
2026-07-15	2.1500	2.1500	2.1500	2.1500	0.000%	7	1,321	-47.442%
2026-07-14	1.6100	2.1500	1.5900	2.1500	+12.565%	121	1,318	-47.442%
2026-07-13	1.9100	1.9100	1.9100	1.9100	+7.303%	15	1,318	-40.838%
2026-07-10	1.7700	1.8100	1.7500	1.7800	-5.319%	100	1,303	-36.517%
2026-07-01	1.9800	1.9800	1.8800	1.8800	+6.215%	2	1,208	-39.894%
2026-06-24	1.7700	1.7700	1.7700	1.7700	-14.493%	1	1,207	-36.158%
2026-06-15	2.0700	2.0700	2.0700	2.0700	-21.293%	2	1,206	-45.411%
2026-06-09	2.6200	2.6300	2.5900	2.6300	-1.866%	31	1,206	-57.034%
2026-06-08	2.6800	2.6800	2.6800	2.6800	-0.372%	1	1,179	-57.836%
2026-06-01	2.6900	2.6900	2.6900	2.6900	-11.803%	1	1,179	-57.993%
2026-05-27	3.0000	3.0500	3.0000	3.0500	-7.012%	8	1,179	-62.951%
2026-05-06	3.2800	3.2800	3.2800	3.2800	-13.684%	3	1,174	-65.549%
2026-05-04	3.8000	3.8000	3.8000	3.8000	+5.263%	6	1,174	-70.263%
2026-05-01	3.6100	3.6100	3.6100	3.6100	-6.234%	3	1,171	-68.698%
2026-04-29	3.8500	3.8500	3.8500	3.8500	0.000%	28	1,171	-70.649%
2026-04-24	3.8500	3.8500	3.8500	3.8500	+4.054%	12	1,143	-70.649%
2026-04-15	3.6000	3.7000	3.6000	3.7000	-7.500%	101	1,155	-69.459%
2026-04-14	4.0000	4.0000	4.0000	4.0000	-36.508%	2	1,055	-71.750%
2026-03-31	6.6500	6.6500	6.3000	6.3000	-16.556%	30	1,057	-82.063%
2026-03-27	6.6000	7.5500	6.6000	7.5500	+25.833%	10	1,055	-85.033%
2026-03-23	6.0000	6.0000	6.0000	6.0000	-9.091%	2	1,055	-81.167%
2026-03-20	6.6000	6.6000	6.6000	6.6000	+1.538%	10	1,054	-82.879%
2026-03-17	6.5000	6.5000	6.5000	6.5000	-13.907%	75	969	-82.615%
2026-03-12	7.5500	7.6000	7.4500	7.5500	-0.658%	6	1,039	-85.033%
2026-03-09	7.6000	7.6000	7.6000	7.6000	+18.750%	1	1,039	-85.132%
2026-03-05	6.3000	6.4000	6.3000	6.4000	+6.667%	47	1,039	-82.344%
2026-03-04	6.0000	6.0000	6.0000	6.0000	-4.000%	1	993	-81.167%
2026-03-03	6.8000	6.8000	6.2500	6.2500	+2.459%	6	993	-81.920%
2026-02-27	6.1000	6.1000	6.1000	6.1000	+17.308%	1	993	-81.475%
2026-02-26	5.2000	5.2000	5.2000	5.2000	-14.474%	1	993	-78.269%
2026-02-23	6.0800	6.0800	5.9200	6.0800	+1.333%	11	994	-81.414%
2026-02-12	5.2000	6.0000	5.2000	6.0000	+50.000%	5	993	-81.167%
2026-02-09	4.0000	4.0000	4.0000	4.0000	-7.621%	1	991	-71.750%
2026-02-06	4.3300	4.3300	4.3300	4.3300	-11.992%	2	991	-73.903%
2026-01-28	4.9200	4.9200	4.9200	4.9200	-1.600%	10	991	-77.033%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+4.167%	303	991	-77.400%
2026-01-21	4.8000	4.8000	4.8000	4.8000	+1.053%	1	706	-76.458%
2026-01-13	4.7500	4.7500	4.7500	4.7500	+1.064%	1	707	-76.211%
2026-01-12	4.7500	4.7500	4.7000	4.7000	+4.444%	35	706	-75.957%
2026-01-08	4.5000	4.5000	4.5000	4.5000	+7.143%	2	710	-74.889%
2026-01-05	4.2000	4.2000	4.2000	4.2000	-13.223%	1	713	-73.095%
2025-12-31	4.8400	4.8400	4.8400	4.8400	+8.764%	2	713	-76.653%
2025-12-23	4.4500	4.4500	4.4500	4.4500	-6.316%	1	713	-74.607%
2025-12-22	4.7500	4.7500	4.7500	4.7500	-9.524%	1	714	-76.211%
2025-12-18	5.2500	5.2500	5.2500	5.2500	-9.483%	2	715	-78.476%
2025-12-09	5.8000	5.8000	5.8000	5.8000	-14.074%	1	715	-80.517%
2025-12-02	6.7500	6.7500	6.7500	6.7500	-20.118%	2	715	-83.259%
2025-11-17	8.4500	8.4500	8.4500	8.4500	+4.321%	10	717	-86.627%
2025-11-14	8.1000	8.1000	8.1000	8.1000	+3.448%	1	712	-86.049%
2025-11-03	7.8300	7.8300	7.8300	7.8300	+0.385%	2	711	-85.568%
2025-10-31	7.8500	7.8500	7.8000	7.8000	+6.703%	310	711	-85.513%
2025-10-28	7.3100	7.3100	7.3100	7.3100	-12.976%	1	693	-84.542%
2025-10-13	8.4000	8.4000	8.4000	8.4000	+11.406%	1	692	-86.548%
2025-09-30	7.0000	7.5400	7.0000	7.5400	+5.602%	3	691	-85.013%
2025-09-24	7.1400	7.1400	7.1400	7.1400	+2.000%	1	692	-84.174%
2025-09-19	7.0000	7.0000	7.0000	7.0000	+0.430%	2	692	-83.857%
2025-09-18	6.9200	6.9700	6.9200	6.9700	-1.135%	2	690	-83.788%
2025-09-17	7.0500	7.0500	7.0500	7.0500	-4.730%	3	691	-83.972%
2025-09-15	7.4000	7.4000	7.4000	7.4000	-5.492%	1	691	-84.730%
2025-09-11	7.8300	7.8300	7.8300	7.8300	-0.508%	1	691	-85.568%
2025-09-10	7.8700	7.8700	7.8700	7.8700	+0.897%	1	690	-85.642%
2025-09-09	7.8000	7.8000	7.8000	7.8000	-9.197%	2	691	-85.513%
2025-09-02	8.7500	8.8500	8.5900	8.5900	+6.708%	5	689	-86.845%
2025-08-27	8.0500	8.0500	8.0500	8.0500	-6.721%	5	691	-85.963%
2025-08-26	8.6300	8.6300	8.6300	8.6300	+3.230%	1	692	-86.906%
2025-08-25	8.3000	8.4700	8.3000	8.3600	+0.723%	3	692	-86.483%
2025-08-22	8.3500	8.3500	8.3000	8.3000	-8.891%	2	693	-86.386%
2025-08-21	9.0000	9.2600	9.0000	9.1100	+1.222%	116	694	-87.596%
2025-08-20	9.0500	9.1000	9.0000	9.0000	+4.046%	83	586	-87.444%
2025-08-15	8.7000	8.7000	8.6500	8.6500	-4.840%	2	505	-86.936%
2025-08-11	9.0300	9.1800	8.9300	9.0900	-3.298%	4	504	-87.569%
2025-08-07	9.4800	9.4900	9.3700	9.4000	+10.588%	4	503	-87.979%
2025-07-30	8.5000	8.5000	8.5000	8.5000	-2.857%	6	503	-86.706%
2025-07-29	8.7500	8.7500	8.7500	8.7500	+1.744%	1	504	-87.086%
2025-07-28	8.4200	8.6000	8.4200	8.6000	+2.748%	4	503	-86.860%
2025-07-25	8.3800	8.3800	8.3700	8.3700	-0.594%	4	504	-86.499%
2025-07-24	8.2500	8.4500	8.2500	8.4200	-0.355%	8	504	-86.580%
2025-07-23	8.7500	8.7500	8.4500	8.4500	-8.649%	6	498	-86.627%
2025-07-18	9.1200	9.2500	9.1200	9.2500	-0.538%	3	493	-87.784%
2025-07-17	9.3000	9.3000	9.3000	9.3000	-8.012%	10	495	-87.849%
2025-07-16	10.1100	10.1100	10.1100	10.1100	-12.468%	5	505	-88.823%
2025-07-09	11.5500	11.5500	11.5500	11.5500	0.000%	2	510	-90.216%
2025-07-08	11.3700	11.5500	11.3700	11.5500	+3.587%	2	508	-90.216%
2025-07-07	10.9700	11.1500	10.9700	11.1500	-4.701%	8	506	-89.865%
2025-07-01	11.7000	11.7000	11.7000	11.7000	-2.905%	4	498	-90.342%
2025-06-30	12.0400	12.0500	12.0400	12.0500	-1.391%	3	502	-90.622%
2025-06-27	12.2200	12.2200	12.2200	12.2200	-0.812%	1	502	-90.753%
2025-06-26	12.0600	12.3200	12.0600	12.3200	-3.373%	7	502	-90.828%
2025-06-25	12.8000	12.8000	12.7500	12.7500	-3.701%	7	497	-91.137%
2025-06-24	13.2400	13.2400	13.2400	13.2400	-7.735%	2	500	-91.465%
2025-06-23	14.6000	14.6000	14.3500	14.3500	-2.712%	4	498	-92.125%
2025-06-20	14.7500	14.7500	14.7500	14.7500	+0.340%	2	501	-92.339%
2025-06-18	14.7000	14.7000	14.7000	14.7000	-1.672%	1	501	-92.313%
2025-06-17	14.9500	14.9500	14.9500	14.9500	+2.467%	1	501	-92.441%
2025-06-16	14.6000	14.6000	14.5900	14.5900	-1.085%	2	500	-92.255%
2025-06-13	14.7500	14.7500	14.7500	14.7500	+0.683%	2	502	-92.339%
2025-06-12	14.7500	14.7500	14.6500	14.6500	+2.091%	3	501	-92.287%
2025-06-11	14.6500	14.6500	14.3500	14.3500	-3.041%	3	501	-92.125%
2025-06-10	14.8500	14.8500	14.8000	14.8000	+1.370%	3	502	-92.365%
2025-06-09	14.5900	14.6000	14.4000	14.6000	-1.017%	4	499	-92.260%
2025-06-06	14.7500	14.7500	14.7500	14.7500	-5.449%	2	498	-92.339%
2025-06-05	15.7000	15.7000	15.6000	15.6000	-0.319%	2	499	-92.756%
2025-06-03	15.9000	15.9000	15.6500	15.6500	-3.096%	2	497	-92.780%
2025-06-02	16.1500	16.1500	16.1500	16.1500	-0.493%	1	499	-93.003%
2025-05-28	16.2300	16.2300	16.2300	16.2300	-8.045%	450	500	-93.038%
2025-05-23	17.6500	17.6500	17.6500	17.6500	+9.288%	2	103	-93.598%
2025-05-20	15.7900	16.1500	15.7900	16.1500	+2.215%	18	103	-93.003%
2025-05-15	16.3000	16.4000	15.8000	15.8000	-2.107%	8	85	-92.848%
2025-05-14	16.2500	16.2500	16.1400	16.1400	-17.231%	2	84	-92.999%
2025-05-07	19.5000	19.5000	19.5000	19.5000	+1.299%	1	82	-94.205%
2025-05-05	19.2500	19.2500	19.2500	19.2500	-2.036%	11	82	-94.130%
2025-05-02	19.6500	19.6500	19.6500	19.6500	-6.872%	2	71	-94.249%
2025-05-01	21.0500	21.1000	21.0500	21.1000	+15.616%	2	70	-94.645%
2025-03-19	18.8500	19.1000	18.2000	18.2500	-3.947%	30	68	-93.808%
2025-03-18	19.3500	19.5000	19.0000	19.0000	+22.977%	73	50	-94.053%
2025-03-03	15.4500	15.4500	15.4500	15.4500	+29.832%	1	13	-92.686%
2025-02-18	11.9000	11.9000	11.9000	11.9000	-5.556%	10	12	-90.504%
2025-01-21	12.6000	12.6000	12.6000	12.6000	0.000%	2	2	-91.032%