Dark

C20270617P95
C Jun 17 2027 95.00 Put (C270617P00095000)
option OPRA

EOD

Sep 18, 2026

2.15-2.273%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.1500	2.1500	2.1500	2.1500	-2.273%	1	1,615	0.000%
2026-09-16	2.2000	2.2000	2.2000	2.2000	+4.265%	3	1,615	-2.273%
2026-09-15	2.1100	2.1100	2.1100	2.1100	+11.640%	1	1,612	+1.896%
2026-09-10	1.8900	1.8900	1.8900	1.8900	-7.353%	9	1,611	+13.757%
2026-09-09	2.0400	2.0400	2.0400	2.0400	-6.849%	1	1,611	+5.392%
2026-09-01	2.1700	2.1900	2.1700	2.1900	-7.203%	13	1,610	-1.826%
2026-08-27	2.3600	2.3600	2.3600	2.3600	+0.426%	7	1,610	-8.898%
2026-08-26	2.3500	2.3500	2.3500	2.3500	-12.313%	12	1,610	-8.511%
2026-08-21	2.6800	2.6800	2.6800	2.6800	+20.179%	3	1,610	-19.776%
2026-08-14	2.2300	2.2300	2.2300	2.2300	+1.826%	7	1,613	-3.587%
2026-08-13	2.2200	2.2200	2.1900	2.1900	-3.097%	8	1,613	-1.826%
2026-08-12	2.2500	2.2600	2.2500	2.2600	-6.996%	41	1,612	-4.867%
2026-08-11	2.4900	2.4900	2.4300	2.4300	-5.078%	10	1,576	-11.523%
2026-08-10	2.6100	2.6100	2.5600	2.5600	-3.396%	32	1,576	-16.016%
2026-08-06	2.6600	2.6600	2.6500	2.6500	+4.743%	53	1,546	-18.868%
2026-08-05	2.5300	2.5300	2.5300	2.5300	-3.435%	1	1,493	-15.020%
2026-08-04	2.6100	2.6200	2.6100	2.6200	-24.058%	9	1,493	-17.939%
2026-07-20	3.5000	3.5500	3.4500	3.4500	-3.631%	33	1,492	-37.681%
2026-07-17	3.5500	3.6000	3.5500	3.5800	+8.157%	130	1,475	-39.944%
2026-07-16	3.3100	3.3100	3.3100	3.3100	+5.079%	2	1,478	-35.045%
2026-07-15	3.1500	3.1500	3.1500	3.1500	+26.000%	10	1,477	-31.746%
2026-07-14	2.5000	2.5000	2.5000	2.5000	-13.793%	1	1,467	-14.000%
2026-07-13	2.9000	2.9000	2.9000	2.9000	-6.452%	20	1,467	-25.862%
2026-06-30	3.1000	3.1000	3.1000	3.1000	+13.139%	1	1,447	-30.645%
2026-06-25	2.7500	2.7500	2.7400	2.7400	-28.272%	23	1,446	-21.533%
2026-06-11	3.8200	3.8200	3.8200	3.8200	-7.282%	3	1,423	-43.717%
2026-06-05	4.1200	4.1200	4.1200	4.1200	-1.905%	3	1,426	-47.816%
2026-06-02	4.4500	4.4500	4.2000	4.2000	-7.692%	54	1,423	-48.810%
2026-06-01	4.5500	4.5500	4.5500	4.5500	-10.079%	1	1,419	-52.747%
2026-05-21	5.0600	5.0600	5.0600	5.0600	-4.528%	1	1,420	-57.510%
2026-05-14	5.3000	5.3000	5.3000	5.3000	0.000%	1	1,420	-59.434%
2026-05-13	5.3000	5.3000	5.3000	5.3000	+6.000%	1	1,420	-59.434%
2026-05-07	5.0000	5.0500	5.0000	5.0000	-10.714%	35	1,420	-57.000%
2026-04-23	5.6000	5.6000	5.6000	5.6000	0.000%	1	1,400	-61.607%
2026-04-14	5.6000	5.6000	5.6000	5.6000	-42.564%	1	1,399	-61.607%
2026-03-31	9.7500	9.7500	9.7500	9.7500	+2.094%	10	1,398	-77.949%
2026-03-17	9.5000	9.5500	9.5000	9.5500	+11.047%	115	1,388	-77.487%
2026-02-23	8.9400	9.0500	8.6000	8.6000	+6.436%	615	1,309	-75.000%
2026-02-17	8.2100	8.2200	8.0800	8.0800	+26.250%	8	723	-73.391%
2026-02-06	6.6000	6.6000	6.4000	6.4000	-17.843%	29	723	-66.406%
2026-02-05	8.1500	8.2500	7.7800	7.7900	+11.286%	115	752	-72.401%
2026-01-16	6.7700	7.0000	6.7700	7.0000	+2.941%	3	757	-69.286%
2026-01-15	6.7500	6.8000	6.7500	6.8000	-5.556%	22	757	-68.382%
2026-01-13	7.2000	7.2000	7.2000	7.2000	+2.128%	1	757	-70.139%
2026-01-12	7.1000	7.1000	7.0500	7.0500	+5.697%	19	756	-69.504%
2025-12-23	6.6700	6.6700	6.6700	6.6700	-16.311%	1	738	-67.766%
2025-12-18	7.8500	8.0700	7.8500	7.9700	-1.605%	41	739	-73.024%
2025-12-12	8.1000	8.1000	8.1000	8.1000	-7.429%	1	725	-73.457%
2025-12-09	8.7500	8.7500	8.7500	8.7500	-2.778%	1	725	-75.429%
2025-12-04	9.0000	9.0000	9.0000	9.0000	-6.736%	1	725	-76.111%
2025-12-03	10.1000	10.1000	9.6500	9.6500	-5.762%	5	726	-77.720%
2025-12-02	10.2500	10.2500	10.2400	10.2400	-1.633%	2	731	-79.004%
2025-12-01	10.5000	10.5000	10.4000	10.4100	+0.096%	150	731	-79.347%
2025-11-28	10.4000	10.4000	10.4000	10.4000	-2.804%	1	721	-79.327%
2025-11-26	10.8300	10.8300	10.7000	10.7000	-4.889%	3	723	-79.907%
2025-11-25	11.2000	11.3000	11.2000	11.2500	-3.846%	14	723	-80.889%
2025-11-24	11.7000	11.7000	11.7000	11.7000	-4.878%	2	726	-81.624%
2025-11-20	12.5000	12.5000	12.3000	12.3000	+0.820%	2	728	-82.520%
2025-11-19	12.4000	12.4000	12.2000	12.2000	+5.172%	24	727	-82.377%
2025-10-31	11.6000	11.6000	11.6000	11.6000	+1.754%	5	736	-81.466%
2025-10-30	11.4000	11.4000	11.4000	11.4000	+1.423%	1	732	-81.140%
2025-10-14	11.2400	11.2400	11.2400	11.2400	-5.941%	1	732	-80.872%
2025-10-07	11.7500	11.9500	11.7500	11.9500	+5.286%	2	732	-82.008%
2025-10-06	11.4500	11.4500	11.3500	11.3500	-3.814%	2	732	-81.057%
2025-10-02	11.8000	11.8000	11.8000	11.8000	+0.597%	1	731	-81.780%
2025-10-01	11.6000	11.7300	11.6000	11.7300	+13.883%	7	730	-81.671%
2025-09-30	10.2500	10.3000	10.2500	10.3000	+0.488%	2	730	-79.126%
2025-09-29	10.0500	10.2500	10.0500	10.2500	+1.485%	3	729	-79.024%
2025-09-26	10.4000	10.4000	9.8900	10.1000	-8.182%	8	729	-78.713%
2025-09-25	11.0000	11.0000	11.0000	11.0000	+3.676%	1	733	-80.455%
2025-09-24	10.4000	10.6100	10.4000	10.6100	+3.512%	5	733	-79.736%
2025-09-23	9.8500	10.2500	9.7400	10.2500	+3.015%	6	731	-79.024%
2025-09-22	10.4500	10.4500	9.9000	9.9500	-1.970%	6	733	-78.392%
2025-09-19	10.4500	10.4500	10.1500	10.1500	-1.932%	5	736	-78.818%
2025-09-18	10.3500	10.4000	10.3000	10.3500	-1.896%	5	738	-79.227%
2025-09-17	10.8000	10.8000	10.5500	10.5500	-4.525%	3	740	-79.621%
2025-09-16	11.2000	11.3000	10.9500	11.0500	-0.897%	7	743	-80.543%
2025-09-15	11.1500	11.1500	11.1500	11.1500	-1.762%	2	744	-80.717%
2025-09-12	11.4000	11.4000	11.3500	11.3500	-4.622%	4	746	-81.057%
2025-09-11	11.9000	11.9000	11.9000	11.9000	+1.363%	1	748	-81.933%
2025-09-10	11.7400	11.7400	11.7400	11.7400	-0.255%	1	749	-81.687%
2025-09-09	11.6300	11.7700	11.6300	11.7700	-8.047%	2	748	-81.733%
2025-09-08	12.6000	12.8000	12.5700	12.8000	+1.668%	4	748	-83.203%
2025-09-05	12.6200	12.6200	12.5100	12.5900	+6.066%	4	746	-82.923%
2025-09-04	12.2000	12.2000	11.8500	11.8700	-9.389%	18	746	-81.887%
2025-09-03	12.7000	13.1600	12.5700	13.1000	+1.787%	164	741	-83.588%
2025-09-02	12.6500	13.1200	12.6500	12.8700	+8.608%	9	584	-83.294%
2025-08-28	12.0000	12.0000	11.8500	11.8500	+0.594%	345	581	-81.857%
2025-08-27	12.1400	12.1400	11.7800	11.7800	-4.228%	14	288	-81.749%
2025-08-26	12.7000	12.8400	12.3000	12.3000	-1.992%	11	284	-82.520%
2025-08-25	12.4000	12.5800	12.3000	12.5500	+1.619%	27	283	-82.869%
2025-08-22	12.4300	12.4900	12.2500	12.3500	-8.315%	28	274	-82.591%
2025-08-21	13.5400	13.5900	13.4100	13.4700	+2.045%	10	273	-84.039%
2025-08-20	13.1400	13.6000	12.9500	13.2000	+1.695%	18	271	-83.712%
2025-08-19	12.8700	13.1600	12.6600	12.9800	+2.366%	29	270	-83.436%
2025-08-18	12.9900	12.9900	12.6800	12.6800	-0.549%	12	261	-83.044%
2025-08-15	12.8800	12.8800	12.7500	12.7500	+2.000%	4	257	-83.137%
2025-08-14	12.6400	12.6400	12.5000	12.5000	+0.160%	6	257	-82.800%
2025-08-13	12.6400	12.6400	12.4700	12.4800	-0.160%	8	257	-82.772%
2025-08-12	12.4700	12.5500	12.3100	12.5000	-7.407%	9	257	-82.800%
2025-08-11	13.5800	13.5800	13.5000	13.5000	+1.887%	2	256	-84.074%
2025-08-08	13.3000	13.3000	13.2500	13.2500	-4.813%	150	255	-83.774%
2025-08-07	14.0400	14.0400	13.9200	13.9200	+1.532%	2	116	-84.555%
2025-08-06	13.7100	13.7100	13.7100	13.7100	+0.073%	1	116	-84.318%
2025-08-04	13.7000	13.7000	13.7000	13.7000	+4.183%	2	115	-84.307%
2025-07-31	12.5000	13.1500	12.5000	13.1500	+4.531%	10	113	-83.650%
2025-07-30	12.5800	12.5800	12.5800	12.5800	-2.782%	2	106	-82.909%
2025-07-29	12.8000	12.9400	12.8000	12.9400	+1.490%	4	104	-83.385%
2025-07-28	12.4700	12.7500	12.4700	12.7500	-1.163%	2	100	-83.137%
2025-07-25	12.9000	12.9000	12.9000	12.9000	+3.200%	1	99	-83.333%
2025-07-23	12.9000	12.9000	12.5000	12.5000	-5.303%	3	98	-82.800%
2025-07-22	13.2000	13.2000	13.2000	13.2000	-1.713%	2	99	-83.712%
2025-07-18	13.3000	13.4300	13.3000	13.4300	-1.250%	3	97	-83.991%
2025-07-17	13.6000	13.6000	13.6000	13.6000	-26.486%	2	96	-84.191%
2025-06-25	18.5000	18.5000	18.5000	18.5000	-2.116%	6	94	-88.378%
2025-06-24	19.3400	19.3400	18.9000	18.9000	-15.813%	13	94	-88.624%
2025-05-16	22.4500	22.4500	22.4500	22.4500	-12.305%	2	93	-90.423%
2025-05-08	25.6000	25.6000	25.6000	25.6000	-19.243%	1	93	-91.602%
2025-04-15	31.7000	31.7000	31.7000	31.7000	-3.206%	1	92	-93.218%
2025-04-09	32.7500	32.7500	32.7500	32.7500	+23.585%	1	91	-93.435%
2025-04-01	26.5000	26.5000	26.5000	26.5000	-5.357%	1	91	-91.887%
2025-03-07	27.5000	28.0000	27.5000	28.0000	+3.704%	4	90	-92.321%
2025-03-06	26.1000	27.0000	26.1000	27.0000	+1.124%	2	88	-92.037%
2025-03-04	25.0000	26.7000	25.0000	26.7000	+25.943%	2	86	-91.948%
2025-02-28	21.1000	21.2000	21.1000	21.2000	-3.636%	4	84	-89.858%
2025-02-25	22.0000	22.0000	22.0000	22.0000	+4.762%	1	81	-90.227%
2025-02-24	21.0000	21.0000	21.0000	21.0000	+3.960%	1	81	-89.762%
2025-02-21	20.2000	20.2000	20.2000	20.2000	+5.208%	2	80	-89.356%
2025-02-20	18.6000	19.2000	18.6000	19.2000	+10.345%	2	79	-88.802%
2025-02-14	17.4000	17.4000	17.4000	17.4000	-14.243%	4	76	-87.644%
2025-01-17	19.8700	20.2900	19.8700	20.2900	-0.539%	122	135	-89.404%
2025-01-16	20.4000	20.4000	20.4000	20.4000	-4.762%	50	135	-89.461%
2025-01-15	21.4200	21.4200	21.4200	21.4200	-16.977%	50	160	-89.963%
2025-01-10	25.8000	25.8000	25.8000	25.8000	+6.965%	120	160	-91.667%
2025-01-08	24.1200	24.1200	24.1200	24.1200	+2.551%	50	50	-91.086%
2025-01-07	23.5200	23.5200	23.5200	23.5200	0.000%	50	50	-90.859%