Dark

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

EOD

Aug 4, 2026

1.72-14.000%(-0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.7200	1.7200	1.7200	1.7200	-14.000%	1	1,325	0.000%
2026-07-28	2.0000	2.0000	2.0000	2.0000	0.000%	3	1,325	-14.000%
2026-07-27	2.0000	2.0000	2.0000	2.0000	-12.281%	1	1,322	-14.000%
2026-07-20	2.2800	2.2800	2.2800	2.2800	+6.047%	1	1,322	-24.561%
2026-07-15	2.1500	2.1500	2.1500	2.1500	0.000%	7	1,321	-20.000%
2026-07-14	1.6100	2.1500	1.5900	2.1500	+12.565%	121	1,318	-20.000%
2026-07-13	1.9100	1.9100	1.9100	1.9100	+7.303%	15	1,318	-9.948%
2026-07-10	1.7700	1.8100	1.7500	1.7800	-5.319%	100	1,303	-3.371%
2026-07-01	1.9800	1.9800	1.8800	1.8800	+6.215%	2	1,208	-8.511%
2026-06-24	1.7700	1.7700	1.7700	1.7700	-14.493%	1	1,207	-2.825%
2026-06-15	2.0700	2.0700	2.0700	2.0700	-21.293%	2	1,206	-16.908%
2026-06-09	2.6200	2.6300	2.5900	2.6300	-1.866%	31	1,206	-34.601%
2026-06-08	2.6800	2.6800	2.6800	2.6800	-0.372%	1	1,179	-35.821%
2026-06-01	2.6900	2.6900	2.6900	2.6900	-11.803%	1	1,179	-36.059%
2026-05-27	3.0000	3.0500	3.0000	3.0500	-7.012%	8	1,179	-43.607%
2026-05-06	3.2800	3.2800	3.2800	3.2800	-13.684%	3	1,174	-47.561%
2026-05-04	3.8000	3.8000	3.8000	3.8000	+5.263%	6	1,174	-54.737%
2026-05-01	3.6100	3.6100	3.6100	3.6100	-6.234%	3	1,171	-52.355%
2026-04-29	3.8500	3.8500	3.8500	3.8500	0.000%	28	1,171	-55.325%
2026-04-24	3.8500	3.8500	3.8500	3.8500	+4.054%	12	1,143	-55.325%
2026-04-15	3.6000	3.7000	3.6000	3.7000	-7.500%	101	1,155	-53.514%
2026-04-14	4.0000	4.0000	4.0000	4.0000	-36.508%	2	1,055	-57.000%
2026-03-31	6.6500	6.6500	6.3000	6.3000	-16.556%	30	1,057	-72.698%
2026-03-27	6.6000	7.5500	6.6000	7.5500	+25.833%	10	1,055	-77.219%
2026-03-23	6.0000	6.0000	6.0000	6.0000	-9.091%	2	1,055	-71.333%
2026-03-20	6.6000	6.6000	6.6000	6.6000	+1.538%	10	1,054	-73.939%
2026-03-17	6.5000	6.5000	6.5000	6.5000	-13.907%	75	969	-73.538%
2026-03-12	7.5500	7.6000	7.4500	7.5500	-0.658%	6	1,039	-77.219%
2026-03-09	7.6000	7.6000	7.6000	7.6000	+18.750%	1	1,039	-77.368%
2026-03-05	6.3000	6.4000	6.3000	6.4000	+6.667%	47	1,039	-73.125%
2026-03-04	6.0000	6.0000	6.0000	6.0000	-4.000%	1	993	-71.333%
2026-03-03	6.8000	6.8000	6.2500	6.2500	+2.459%	6	993	-72.480%
2026-02-27	6.1000	6.1000	6.1000	6.1000	+17.308%	1	993	-71.803%
2026-02-26	5.2000	5.2000	5.2000	5.2000	-14.474%	1	993	-66.923%
2026-02-23	6.0800	6.0800	5.9200	6.0800	+1.333%	11	994	-71.711%
2026-02-12	5.2000	6.0000	5.2000	6.0000	+50.000%	5	993	-71.333%
2026-02-09	4.0000	4.0000	4.0000	4.0000	-7.621%	1	991	-57.000%
2026-02-06	4.3300	4.3300	4.3300	4.3300	-11.992%	2	991	-60.277%
2026-01-28	4.9200	4.9200	4.9200	4.9200	-1.600%	10	991	-65.041%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+4.167%	303	991	-65.600%
2026-01-21	4.8000	4.8000	4.8000	4.8000	+1.053%	1	706	-64.167%
2026-01-13	4.7500	4.7500	4.7500	4.7500	+1.064%	1	707	-63.789%
2026-01-12	4.7500	4.7500	4.7000	4.7000	+4.444%	35	706	-63.404%
2026-01-08	4.5000	4.5000	4.5000	4.5000	+7.143%	2	710	-61.778%
2026-01-05	4.2000	4.2000	4.2000	4.2000	-13.223%	1	713	-59.048%
2025-12-31	4.8400	4.8400	4.8400	4.8400	+8.764%	2	713	-64.463%
2025-12-23	4.4500	4.4500	4.4500	4.4500	-6.316%	1	713	-61.348%
2025-12-22	4.7500	4.7500	4.7500	4.7500	-9.524%	1	714	-63.789%
2025-12-18	5.2500	5.2500	5.2500	5.2500	-9.483%	2	715	-67.238%
2025-12-09	5.8000	5.8000	5.8000	5.8000	-14.074%	1	715	-70.345%
2025-12-02	6.7500	6.7500	6.7500	6.7500	-20.118%	2	715	-74.519%
2025-11-17	8.4500	8.4500	8.4500	8.4500	+4.321%	10	717	-79.645%
2025-11-14	8.1000	8.1000	8.1000	8.1000	+3.448%	1	712	-78.765%
2025-11-03	7.8300	7.8300	7.8300	7.8300	+0.385%	2	711	-78.033%
2025-10-31	7.8500	7.8500	7.8000	7.8000	+6.703%	310	711	-77.949%
2025-10-28	7.3100	7.3100	7.3100	7.3100	-12.976%	1	693	-76.471%
2025-10-13	8.4000	8.4000	8.4000	8.4000	+11.406%	1	692	-79.524%
2025-09-30	7.0000	7.5400	7.0000	7.5400	+5.602%	3	691	-77.188%
2025-09-24	7.1400	7.1400	7.1400	7.1400	+2.000%	1	692	-75.910%
2025-09-19	7.0000	7.0000	7.0000	7.0000	+0.430%	2	692	-75.429%
2025-09-18	6.9200	6.9700	6.9200	6.9700	-1.135%	2	690	-75.323%
2025-09-17	7.0500	7.0500	7.0500	7.0500	-4.730%	3	691	-75.603%
2025-09-15	7.4000	7.4000	7.4000	7.4000	-5.492%	1	691	-76.757%
2025-09-11	7.8300	7.8300	7.8300	7.8300	-0.508%	1	691	-78.033%
2025-09-10	7.8700	7.8700	7.8700	7.8700	+0.897%	1	690	-78.145%
2025-09-09	7.8000	7.8000	7.8000	7.8000	-9.197%	2	691	-77.949%
2025-09-02	8.7500	8.8500	8.5900	8.5900	+6.708%	5	689	-79.977%
2025-08-27	8.0500	8.0500	8.0500	8.0500	-6.721%	5	691	-78.634%
2025-08-26	8.6300	8.6300	8.6300	8.6300	+3.230%	1	692	-80.070%
2025-08-25	8.3000	8.4700	8.3000	8.3600	+0.723%	3	692	-79.426%
2025-08-22	8.3500	8.3500	8.3000	8.3000	-8.891%	2	693	-79.277%
2025-08-21	9.0000	9.2600	9.0000	9.1100	+1.222%	116	694	-81.120%
2025-08-20	9.0500	9.1000	9.0000	9.0000	+4.046%	83	586	-80.889%
2025-08-15	8.7000	8.7000	8.6500	8.6500	-4.840%	2	505	-80.116%
2025-08-11	9.0300	9.1800	8.9300	9.0900	-3.298%	4	504	-81.078%
2025-08-07	9.4800	9.4900	9.3700	9.4000	+10.588%	4	503	-81.702%
2025-07-30	8.5000	8.5000	8.5000	8.5000	-2.857%	6	503	-79.765%
2025-07-29	8.7500	8.7500	8.7500	8.7500	+1.744%	1	504	-80.343%
2025-07-28	8.4200	8.6000	8.4200	8.6000	+2.748%	4	503	-80.000%
2025-07-25	8.3800	8.3800	8.3700	8.3700	-0.594%	4	504	-79.450%
2025-07-24	8.2500	8.4500	8.2500	8.4200	-0.355%	8	504	-79.572%
2025-07-23	8.7500	8.7500	8.4500	8.4500	-8.649%	6	498	-79.645%
2025-07-18	9.1200	9.2500	9.1200	9.2500	-0.538%	3	493	-81.405%
2025-07-17	9.3000	9.3000	9.3000	9.3000	-8.012%	10	495	-81.505%
2025-07-16	10.1100	10.1100	10.1100	10.1100	-12.468%	5	505	-82.987%
2025-07-09	11.5500	11.5500	11.5500	11.5500	0.000%	2	510	-85.108%
2025-07-08	11.3700	11.5500	11.3700	11.5500	+3.587%	2	508	-85.108%
2025-07-07	10.9700	11.1500	10.9700	11.1500	-4.701%	8	506	-84.574%
2025-07-01	11.7000	11.7000	11.7000	11.7000	-2.905%	4	498	-85.299%
2025-06-30	12.0400	12.0500	12.0400	12.0500	-1.391%	3	502	-85.726%
2025-06-27	12.2200	12.2200	12.2200	12.2200	-0.812%	1	502	-85.925%
2025-06-26	12.0600	12.3200	12.0600	12.3200	-3.373%	7	502	-86.039%
2025-06-25	12.8000	12.8000	12.7500	12.7500	-3.701%	7	497	-86.510%
2025-06-24	13.2400	13.2400	13.2400	13.2400	-7.735%	2	500	-87.009%
2025-06-23	14.6000	14.6000	14.3500	14.3500	-2.712%	4	498	-88.014%
2025-06-20	14.7500	14.7500	14.7500	14.7500	+0.340%	2	501	-88.339%
2025-06-18	14.7000	14.7000	14.7000	14.7000	-1.672%	1	501	-88.299%
2025-06-17	14.9500	14.9500	14.9500	14.9500	+2.467%	1	501	-88.495%
2025-06-16	14.6000	14.6000	14.5900	14.5900	-1.085%	2	500	-88.211%
2025-06-13	14.7500	14.7500	14.7500	14.7500	+0.683%	2	502	-88.339%
2025-06-12	14.7500	14.7500	14.6500	14.6500	+2.091%	3	501	-88.259%
2025-06-11	14.6500	14.6500	14.3500	14.3500	-3.041%	3	501	-88.014%
2025-06-10	14.8500	14.8500	14.8000	14.8000	+1.370%	3	502	-88.378%
2025-06-09	14.5900	14.6000	14.4000	14.6000	-1.017%	4	499	-88.219%
2025-06-06	14.7500	14.7500	14.7500	14.7500	-5.449%	2	498	-88.339%
2025-06-05	15.7000	15.7000	15.6000	15.6000	-0.319%	2	499	-88.974%
2025-06-03	15.9000	15.9000	15.6500	15.6500	-3.096%	2	497	-89.010%
2025-06-02	16.1500	16.1500	16.1500	16.1500	-0.493%	1	499	-89.350%
2025-05-28	16.2300	16.2300	16.2300	16.2300	-8.045%	450	500	-89.402%
2025-05-23	17.6500	17.6500	17.6500	17.6500	+9.288%	2	103	-90.255%
2025-05-20	15.7900	16.1500	15.7900	16.1500	+2.215%	18	103	-89.350%
2025-05-15	16.3000	16.4000	15.8000	15.8000	-2.107%	8	85	-89.114%
2025-05-14	16.2500	16.2500	16.1400	16.1400	-17.231%	2	84	-89.343%
2025-05-07	19.5000	19.5000	19.5000	19.5000	+1.299%	1	82	-91.179%
2025-05-05	19.2500	19.2500	19.2500	19.2500	-2.036%	11	82	-91.065%
2025-05-02	19.6500	19.6500	19.6500	19.6500	-6.872%	2	71	-91.247%
2025-05-01	21.0500	21.1000	21.0500	21.1000	+15.616%	2	70	-91.848%
2025-03-19	18.8500	19.1000	18.2000	18.2500	-3.947%	30	68	-90.575%
2025-03-18	19.3500	19.5000	19.0000	19.0000	+22.977%	73	50	-90.947%
2025-03-03	15.4500	15.4500	15.4500	15.4500	+29.832%	1	13	-88.867%
2025-02-18	11.9000	11.9000	11.9000	11.9000	-5.556%	10	12	-85.546%
2025-01-21	12.6000	12.6000	12.6000	12.6000	0.000%	2	2	-86.349%