Dark

C20270617P90
C Jun 17 2027 90.00 Put (C270617P00090000)
option OPRA

EOD

Aug 5, 2026

1.99-5.238%(-0.11)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.9900	2.0000	1.9900	1.9900	-5.238%	11	2,042	0.000%
2026-08-04	2.1000	2.1000	2.1000	2.1000	-15.663%	10	2,032	-5.238%
2026-08-03	2.4900	2.4900	2.4900	2.4900	-6.391%	1	2,022	-20.080%
2026-07-31	2.6600	2.6600	2.6600	2.6600	-1.481%	2	2,022	-25.188%
2026-07-30	2.7000	2.7000	2.7000	2.7000	-10.000%	2	2,022	-26.296%
2026-07-29	2.8400	3.0000	2.8400	3.0000	+9.091%	2	2,020	-33.667%
2026-07-28	2.6900	2.7500	2.6500	2.7500	+11.789%	40	2,020	-27.636%
2026-07-27	2.4600	2.4600	2.4600	2.4600	-3.529%	2	2,020	-19.106%
2026-07-21	2.5900	2.5900	2.5500	2.5500	-15.000%	120	2,020	-21.961%
2026-07-17	3.0000	3.0000	3.0000	3.0000	+16.279%	1	1,902	-33.667%
2026-07-15	2.5600	2.5800	2.5600	2.5800	-0.769%	26	1,901	-22.868%
2026-07-14	2.6000	2.6000	2.6000	2.6000	+8.333%	1	1,898	-23.462%
2026-06-26	2.4000	2.4000	2.4000	2.4000	-17.241%	2	1,897	-17.083%
2026-06-12	2.9000	2.9000	2.9000	2.9000	-12.121%	1	1,895	-31.379%
2026-06-10	3.3000	3.3000	3.3000	3.3000	+4.762%	2	1,895	-39.697%
2026-06-09	3.1500	3.1500	3.1500	3.1500	-11.268%	5	1,897	-36.825%
2026-06-08	3.3500	3.5500	3.3500	3.5500	+2.899%	5	1,902	-43.944%
2026-06-03	3.6000	3.6000	3.4500	3.4500	+1.471%	3	1,898	-42.319%
2026-06-02	3.4000	3.4000	3.4000	3.4000	-9.091%	1	1,901	-41.471%
2026-05-29	3.7500	3.7500	3.7400	3.7400	-6.266%	22	1,902	-46.791%
2026-05-28	3.9900	3.9900	3.9900	3.9900	+1.013%	2	1,924	-50.125%
2026-05-27	3.9000	3.9500	3.9000	3.9500	+2.597%	20	1,922	-49.620%
2026-05-26	3.8500	3.8500	3.8500	3.8500	-2.036%	5	1,902	-48.312%
2026-05-22	3.8900	3.9500	3.8900	3.9300	-1.750%	40	1,917	-49.364%
2026-05-21	4.0000	4.0000	4.0000	4.0000	-1.478%	21	1,902	-50.250%
2026-05-20	4.1000	4.1000	4.0600	4.0600	-8.764%	19	1,902	-50.985%
2026-05-19	4.6000	4.6000	4.4500	4.4500	+2.299%	10	1,917	-55.281%
2026-05-18	4.4100	4.4100	4.3500	4.3500	-1.136%	2	1,917	-54.253%
2026-05-15	4.4000	4.4000	4.4000	4.4000	+2.326%	5	1,917	-54.773%
2026-05-14	4.3000	4.3000	4.3000	4.3000	-2.273%	5	1,912	-53.721%
2026-05-13	4.3000	4.4000	4.3000	4.4000	-2.222%	15	1,901	-54.773%
2026-05-12	4.5000	4.5000	4.5000	4.5000	+9.223%	1	1,901	-55.778%
2026-05-11	4.1600	4.1600	4.1200	4.1200	-1.905%	2	1,901	-51.699%
2026-05-08	4.2000	4.3200	4.2000	4.2000	+5.528%	78	1,901	-52.619%
2026-05-06	3.9800	3.9800	3.9800	3.9800	-11.556%	3	1,823	-50.000%
2026-04-30	4.7100	4.7100	4.5000	4.5000	-39.189%	4	1,820	-55.778%
2026-03-23	7.5000	7.5500	7.4000	7.4000	-3.896%	8	1,816	-73.108%
2026-03-18	7.9000	7.9000	7.7000	7.7000	-6.667%	503	1,816	-74.156%
2026-03-17	8.2500	8.2500	8.2500	8.2500	-12.883%	1	1,313	-75.879%
2026-03-09	9.4700	9.4700	9.4700	9.4700	+29.726%	1	1,314	-78.986%
2026-03-02	8.2000	8.2000	7.3000	7.3000	+12.308%	127	1,313	-72.740%
2026-02-26	6.5000	6.5000	6.5000	6.5000	-10.714%	1	1,187	-69.385%
2026-02-23	7.3400	7.4700	7.1800	7.2800	+7.059%	26	1,187	-72.665%
2026-02-17	6.7100	6.8000	6.7000	6.8000	-4.895%	8	1,188	-70.735%
2026-02-12	7.4600	7.4600	7.1500	7.1500	+32.407%	80	1,188	-72.168%
2026-02-06	5.4000	5.4000	5.4000	5.4000	-17.431%	3	1,117	-63.148%
2026-02-05	6.5000	6.8000	6.3700	6.5400	+9.000%	142	1,114	-69.572%
2026-01-21	6.0000	6.0000	6.0000	6.0000	-4.153%	500	1,085	-66.833%
2026-01-20	6.2600	6.2600	6.2600	6.2600	-2.946%	1	827	-68.211%
2026-01-14	6.4000	6.6000	6.4000	6.4500	+7.500%	74	826	-69.147%
2026-01-13	6.0000	6.0000	6.0000	6.0000	+5.263%	2	855	-66.833%
2026-01-12	5.7000	5.7000	5.7000	5.7000	+11.765%	1	855	-65.088%
2026-01-05	5.1000	5.1000	5.0000	5.1000	-13.851%	13	854	-60.980%
2025-12-30	6.0000	6.0000	5.9200	5.9200	+4.779%	13	844	-66.385%
2025-12-26	5.5000	5.6500	5.5000	5.6500	-7.377%	11	839	-64.779%
2025-12-19	6.1000	6.1000	6.1000	6.1000	-4.984%	10	829	-67.377%
2025-12-18	6.4200	6.4200	6.4200	6.4200	-3.459%	400	819	-69.003%
2025-12-17	6.6500	6.6500	6.6500	6.6500	-1.481%	10	471	-70.075%
2025-12-16	6.7500	6.7500	6.7500	6.7500	+4.328%	10	471	-70.519%
2025-12-15	6.4700	6.4700	6.4700	6.4700	-3.720%	60	461	-69.243%
2025-12-12	6.7200	6.7200	6.7200	6.7200	-3.309%	50	461	-70.387%
2025-12-11	6.8800	6.9500	6.8800	6.9500	0.000%	60	461	-71.367%
2025-12-10	6.9700	6.9700	6.9500	6.9500	-5.442%	51	451	-71.367%
2025-12-09	7.3500	7.3500	7.3500	7.3500	+0.685%	1	451	-72.925%
2025-12-08	7.3000	7.3000	7.3000	7.3000	0.000%	2	451	-72.740%
2025-12-04	7.3000	7.3000	7.3000	7.3000	-8.521%	1	451	-72.740%
2025-12-03	7.9800	7.9800	7.9800	7.9800	-5.000%	2	452	-75.063%
2025-12-02	8.5200	8.5200	8.4000	8.4000	-17.728%	13	454	-76.310%
2025-11-17	10.2000	10.2100	10.2000	10.2100	+6.911%	10	459	-80.509%
2025-11-12	9.5500	9.5500	9.5500	9.5500	0.000%	3	460	-79.162%
2025-10-31	9.6500	9.6500	9.5500	9.5500	+1.596%	147	460	-79.162%
2025-10-29	9.4000	9.4000	9.4000	9.4000	-12.150%	1	463	-78.830%
2025-10-22	10.9000	10.9500	10.7000	10.7000	+7.000%	171	463	-81.402%
2025-10-21	10.0000	10.0000	10.0000	10.0000	+6.383%	3	314	-80.100%
2025-10-15	9.4000	9.4000	9.4000	9.4000	-10.476%	1	313	-78.830%
2025-10-09	10.5000	10.5000	10.5000	10.5000	+6.599%	1	314	-81.048%
2025-10-03	9.7000	9.8500	9.7000	9.8500	0.000%	41	314	-79.797%
2025-10-02	9.8500	9.8500	9.8500	9.8500	+2.604%	30	275	-79.797%
2025-10-01	9.4200	9.6000	9.4200	9.6000	+3.896%	31	245	-79.271%
2025-09-30	8.5000	9.3500	8.5000	9.2400	+12.000%	34	214	-78.463%
2025-09-29	8.2500	8.2500	8.2500	8.2500	-0.602%	1	183	-75.879%
2025-09-26	8.3000	8.3000	8.3000	8.3000	-7.263%	1	184	-76.024%
2025-09-25	8.9500	8.9500	8.9500	8.9500	+8.485%	1	185	-77.765%
2025-09-23	8.1000	8.2500	8.1000	8.2500	+0.365%	2	185	-75.879%
2025-09-22	8.5500	8.6000	8.2000	8.2200	-0.364%	5	186	-75.791%
2025-09-19	8.6000	8.6000	8.2500	8.2500	-2.941%	46	186	-75.879%
2025-09-18	8.5000	8.5000	8.4500	8.5000	-2.074%	42	146	-76.588%
2025-09-17	8.9500	8.9500	8.6800	8.6800	-4.615%	11	107	-77.074%
2025-09-16	9.3000	9.3500	9.0000	9.1000	0.000%	6	98	-78.132%
2025-09-15	9.1000	9.1000	9.1000	9.1000	-3.704%	1	98	-78.132%
2025-09-11	9.8000	9.8000	9.4500	9.4500	-5.025%	2	99	-78.942%
2025-09-10	10.0000	10.0000	9.9500	9.9500	-5.687%	2	99	-80.000%
2025-09-08	10.3000	10.5500	10.2900	10.5500	+0.668%	23	99	-81.137%
2025-09-05	10.5000	10.5000	10.4800	10.4800	+7.157%	2	84	-81.011%
2025-09-04	9.8500	10.0500	9.7500	9.7800	-6.857%	10	83	-79.652%
2025-09-03	10.4900	10.8700	10.3600	10.5000	-1.961%	12	80	-81.048%
2025-09-02	10.3500	10.8900	10.3500	10.7100	+8.182%	4	74	-81.419%
2025-08-29	10.1500	10.1500	9.9000	9.9000	-1.000%	2	73	-79.899%
2025-08-27	10.1000	10.1000	10.0000	10.0000	-2.439%	2	73	-80.100%
2025-08-26	10.5300	10.5500	10.2500	10.2500	-0.097%	9	73	-80.585%
2025-08-25	10.2000	10.3800	10.2000	10.2600	+0.391%	7	68	-80.604%
2025-08-22	10.6500	10.6500	10.0600	10.2200	-8.094%	27	67	-80.528%
2025-08-21	11.3100	11.3100	11.1200	11.1200	+0.725%	10	58	-82.104%
2025-08-20	10.8500	11.2700	10.7400	11.0400	+3.178%	33	58	-81.975%
2025-08-19	10.7800	10.8300	10.5900	10.7000	+1.808%	15	55	-81.402%
2025-08-18	10.6000	10.6200	10.5100	10.5100	-0.662%	5	53	-81.066%
2025-08-15	10.6800	10.6800	10.5800	10.5800	+2.222%	2	53	-81.191%
2025-08-14	10.4900	10.4900	10.3500	10.3500	+1.770%	6	53	-80.773%
2025-08-13	10.0700	10.4000	10.0700	10.1700	-9.196%	15	53	-80.433%
2025-08-11	11.2400	11.2900	11.1200	11.2000	-4.681%	4	51	-82.232%
2025-08-07	11.4000	11.7500	11.3500	11.7500	+3.524%	4	51	-83.064%
2025-08-06	11.3500	11.3500	11.3500	11.3500	-2.575%	1	50	-82.467%
2025-08-05	11.4500	11.7700	11.4500	11.6500	+2.643%	3	49	-82.918%
2025-08-04	11.3500	11.3500	11.3500	11.3500	-5.417%	2	48	-82.467%
2025-08-01	12.3500	12.3500	12.0000	12.0000	+11.111%	2	49	-83.417%
2025-07-31	10.8000	10.8000	10.8000	10.8000	+0.465%	1	49	-81.574%
2025-07-29	10.5500	10.7500	10.5500	10.7500	+3.465%	2	49	-81.488%
2025-07-28	10.5000	10.5000	10.3900	10.3900	-2.624%	2	49	-80.847%
2025-07-23	10.6700	10.6700	10.6700	10.6700	-4.305%	2	49	-81.350%
2025-07-18	11.1500	11.1500	11.1500	11.1500	-1.327%	1	49	-82.152%
2025-07-17	11.6500	11.6500	11.3000	11.3000	-8.130%	3	49	-82.389%
2025-07-16	12.1000	12.3000	12.1000	12.3000	+3.361%	2	49	-83.821%
2025-07-15	12.6000	12.6300	11.7500	11.9000	-9.848%	7	49	-83.277%
2025-07-14	13.6000	13.6000	13.2000	13.2000	-3.650%	3	47	-84.924%
2025-07-11	13.7000	13.7000	13.7000	13.7000	+1.859%	1	46	-85.474%
2025-07-10	13.4500	13.4500	13.4500	13.4500	-3.237%	1	45	-85.204%
2025-07-09	13.8500	13.9000	13.8000	13.9000	-1.418%	3	45	-85.683%
2025-07-08	14.0500	14.1000	13.9500	14.1000	+8.046%	5	45	-85.887%
2025-07-03	13.0500	13.0500	13.0500	13.0500	-34.422%	1	40	-84.751%
2025-05-30	19.8800	19.9000	19.8800	19.9000	+23.988%	40	40	-90.000%
2025-02-20	16.0500	16.0500	16.0500	16.0500	+11.073%	55	35	-87.601%
2025-02-14	14.6000	14.6000	14.4500	14.4500	-10.526%	36	40	-86.228%
2025-02-13	16.3000	16.3000	16.1500	16.1500	0.000%	40	40	-87.678%