Dark

DB20270115P30
DB Jan 15 2027 30.00 Put (DB270115P00030000)
option OPRA

EOD

Sep 30, 2026

0.6500-2.985%(-0.0200)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.6500	0.6500	0.6500	0.6500	-2.985%	109	2,850	0.000%
2026-09-29	0.6700	0.6700	0.6700	0.6700	+3.077%	1	2,789	-2.985%
2026-09-23	0.6000	0.6500	0.6000	0.6500	+38.298%	103	2,789	0.000%
2026-09-21	0.4700	0.4700	0.4700	0.4700	-7.843%	1	2,715	+38.298%
2026-09-02	0.5100	0.5100	0.5100	0.5100	-7.273%	1	2,714	+27.451%
2026-09-01	0.5500	0.5500	0.5500	0.5500	+10.000%	10	2,715	+18.182%
2026-08-27	0.5000	0.5000	0.5000	0.5000	0.000%	1	2,725	+30.000%
2026-08-26	0.5000	0.5000	0.5000	0.5000	-23.077%	1	2,724	+30.000%
2026-08-24	0.6500	0.6500	0.6500	0.6500	-23.529%	11	2,723	0.000%
2026-08-07	0.8500	0.8500	0.8500	0.8500	-15.842%	50	2,731	-23.529%
2026-08-03	1.1500	1.1500	1.0100	1.0100	-8.182%	5	2,681	-35.644%
2026-07-31	1.1000	1.1000	1.1000	1.1000	-26.667%	5	2,680	-40.909%
2026-07-28	1.5400	1.5400	1.5000	1.5000	0.000%	3	2,679	-56.667%
2026-07-14	1.5000	1.5000	1.5000	1.5000	-7.975%	1	2,679	-56.667%
2026-07-09	1.6300	1.6300	1.6300	1.6300	-9.444%	3	2,679	-60.123%
2026-06-30	1.8000	1.8000	1.8000	1.8000	0.000%	8	2,679	-63.889%
2026-06-29	1.8500	1.9000	1.8000	1.8000	-7.692%	21	2,671	-63.889%
2026-06-26	1.9500	1.9500	1.9500	1.9500	+11.429%	2	2,668	-66.667%
2026-06-25	1.7000	1.7500	1.7000	1.7500	-7.895%	20	2,666	-62.857%
2026-06-24	1.9000	1.9000	1.9000	1.9000	+30.137%	21	2,647	-65.789%
2026-06-22	1.5000	1.5000	1.4600	1.4600	-5.806%	24	2,626	-55.479%
2026-06-17	1.5000	1.5500	1.5000	1.5500	-11.429%	13	2,610	-58.065%
2026-06-15	1.7100	1.7500	1.7100	1.7500	-18.605%	11	2,610	-62.857%
2026-06-12	2.1500	2.1500	2.1500	2.1500	-15.686%	1	2,611	-69.767%
2026-06-11	2.8000	2.8000	2.5500	2.5500	-12.069%	18	2,610	-74.510%
2026-06-10	2.9000	2.9000	2.9000	2.9000	+11.538%	4	2,613	-77.586%
2026-06-08	2.6000	2.6000	2.6000	2.6000	-6.137%	3	2,613	-75.000%
2026-06-03	2.7700	2.7700	2.7700	2.7700	-6.102%	1	2,616	-76.534%
2026-05-11	2.9500	2.9500	2.9500	2.9500	+1.724%	12	2,615	-77.966%
2026-05-07	2.9000	2.9000	2.9000	2.9000	-3.333%	2	2,607	-77.586%
2026-05-06	3.0000	3.0000	3.0000	3.0000	-18.919%	9	2,605	-78.333%
2026-05-04	3.7000	3.7000	3.7000	3.7000	+3.933%	1	2,603	-82.432%
2026-04-29	3.5600	3.5600	3.5600	3.5600	+7.879%	5	2,602	-81.742%
2026-04-24	3.3000	3.3000	3.3000	3.3000	-2.941%	203	2,597	-80.303%
2026-04-23	3.4000	3.4000	3.4000	3.4000	+19.298%	1	2,438	-80.882%
2026-04-21	2.8000	2.8500	2.8000	2.8500	+1.786%	4	2,437	-77.193%
2026-04-20	2.8000	2.8000	2.8000	2.8000	-6.667%	1	2,433	-76.786%
2026-04-16	3.0000	3.0000	3.0000	3.0000	-6.250%	2	2,432	-78.333%
2026-04-10	3.2000	3.2000	3.2000	3.2000	-3.030%	8	2,430	-79.688%
2026-04-09	3.4000	3.4000	3.3000	3.3000	-30.818%	10	2,426	-80.303%
2026-04-02	4.6600	5.0000	4.6600	4.7700	-0.832%	7	2,425	-86.373%
2026-03-31	4.8100	4.8100	4.8100	4.8100	-7.854%	10	2,425	-86.486%
2026-03-27	5.2200	5.2200	5.2200	5.2200	+17.833%	8	2,435	-87.548%
2026-03-23	4.4300	4.4300	4.4300	4.4300	-13.137%	2	2,431	-85.327%
2026-03-20	5.1000	5.1000	5.1000	5.1000	+6.250%	10	2,432	-87.255%
2026-03-19	5.1000	5.1000	4.8000	4.8000	+14.286%	11	2,442	-86.458%
2026-03-17	4.3000	4.3000	4.2000	4.2000	-5.618%	69	2,433	-84.524%
2026-03-16	4.4500	4.4500	4.4500	4.4500	-11.000%	2	2,389	-85.393%
2026-03-13	4.9000	5.0000	4.8000	5.0000	+6.383%	33	2,387	-87.000%
2026-03-12	4.8400	5.0000	4.7000	4.7000	+42.424%	8	2,385	-86.170%
2026-03-05	3.3000	3.3000	3.3000	3.3000	+3.125%	2	2,380	-80.303%
2026-03-03	3.2000	3.2000	3.2000	3.2000	+36.170%	3	2,382	-79.688%
2026-02-24	2.3500	2.3500	2.3500	2.3500	+4.444%	1	2,382	-72.340%
2026-02-23	2.2500	2.2500	2.2500	2.2500	-3.017%	679	2,381	-71.111%
2026-02-17	2.3500	2.3500	2.3200	2.3200	+14.851%	50	1,702	-71.983%
2026-02-11	2.0200	2.0200	2.0200	2.0200	+27.848%	2	1,737	-67.822%
2026-02-02	1.5800	1.5800	1.5800	1.5800	-9.714%	50	1,738	-58.861%
2026-01-29	1.7500	1.7500	1.7500	1.7500	+8.696%	2	1,738	-62.857%
2026-01-27	1.6100	1.6100	1.6100	1.6100	-3.012%	1	1,738	-59.627%
2026-01-26	1.6600	1.6600	1.6600	1.6600	-7.778%	1	1,737	-60.843%
2026-01-23	1.7600	1.8000	1.7600	1.8000	-12.195%	2	1,738	-63.889%
2026-01-21	2.0000	2.0500	2.0000	2.0500	-3.756%	17	1,736	-68.293%
2026-01-20	2.0300	2.1300	2.0300	2.1300	+29.091%	4	1,723	-69.484%
2026-01-05	1.6500	1.6500	1.6500	1.6500	-25.000%	300	1,505	-60.606%
2025-12-09	2.2000	2.2000	2.2000	2.2000	-9.091%	58	1,505	-70.455%
2025-12-03	2.4500	2.4500	2.4200	2.4200	-5.098%	15	1,447	-73.140%
2025-11-28	2.5500	2.5500	2.5500	2.5500	-17.742%	10	1,444	-74.510%
2025-11-21	3.1000	3.1000	3.1000	3.1000	+5.085%	2	1,444	-79.032%
2025-11-19	2.9600	2.9600	2.9500	2.9500	+9.259%	83	1,444	-77.966%
2025-11-07	2.7500	2.7500	2.7000	2.7000	+3.846%	150	1,422	-75.926%
2025-11-06	2.6000	2.6000	2.6000	2.6000	0.000%	100	1,322	-75.000%
2025-11-03	2.6500	2.6500	2.6000	2.6000	-13.333%	82	1,155	-75.000%
2025-10-28	3.0000	3.0000	3.0000	3.0000	-6.542%	1	1,155	-78.333%
2025-10-23	3.2100	3.2100	3.2100	3.2100	-5.588%	10	1,156	-79.751%
2025-10-21	3.4000	3.4000	3.4000	3.4000	+21.429%	146	1,156	-80.882%
2025-10-14	2.8000	2.8000	2.8000	2.8000	-3.114%	25	1,292	-76.786%
2025-10-09	2.8500	2.8900	2.8500	2.8900	+1.404%	2	1,267	-77.509%
2025-10-08	2.8500	2.8500	2.8500	2.8500	+1.786%	1	1,268	-77.193%
2025-10-01	2.8000	2.8300	2.8000	2.8000	-6.667%	325	1,269	-76.786%
2025-09-25	3.0000	3.0000	3.0000	3.0000	+7.143%	1	1,294	-78.333%
2025-09-24	2.8100	2.8100	2.7700	2.8000	+3.704%	20	1,295	-76.786%
2025-09-22	2.8000	2.8000	2.6500	2.7000	0.000%	106	1,305	-75.926%
2025-09-10	2.6800	2.7000	2.6800	2.7000	-6.897%	9	1,374	-75.926%
2025-09-09	2.9000	2.9000	2.9000	2.9000	-1.695%	1	1,374	-77.586%
2025-09-08	2.9500	2.9500	2.9500	2.9500	-1.667%	2	1,373	-77.966%
2025-09-05	3.0000	3.0000	3.0000	3.0000	-3.846%	2	1,373	-78.333%
2025-09-03	3.1200	3.1200	3.1200	3.1200	+4.000%	1	1,371	-79.167%
2025-08-27	3.0000	3.0000	3.0000	3.0000	+11.111%	1	1,372	-78.333%
2025-08-22	2.7000	2.7000	2.7000	2.7000	0.000%	1	1,372	-75.926%
2025-08-18	2.7000	2.7000	2.7000	2.7000	-3.571%	2	1,371	-75.926%
2025-08-13	2.8400	2.8400	2.8000	2.8000	0.000%	3	1,371	-76.786%
2025-08-12	2.8000	2.8000	2.8000	2.8000	-12.226%	2	1,370	-76.786%
2025-08-06	3.1700	3.1900	3.1700	3.1900	-33.542%	3	1,370	-79.624%
2025-07-03	4.8000	4.8000	4.8000	4.8000	+2.128%	2	1,367	-86.458%
2025-06-30	4.7000	4.7000	4.7000	4.7000	+4.677%	44	1,367	-86.170%
2025-06-09	4.4900	4.4900	4.4900	4.4900	-16.852%	1	1,367	-85.523%
2025-05-21	5.4000	5.4000	5.4000	5.4000	-14.286%	2	1,367	-87.963%
2025-05-12	6.3000	6.3000	6.3000	6.3000	-4.545%	134	1,367	-89.683%
2025-04-29	6.6000	6.6000	6.6000	6.6000	-8.966%	2	1,233	-90.152%
2025-04-28	7.2500	7.2500	7.2500	7.2500	-15.698%	4	1,232	-91.034%
2025-04-21	8.6000	8.6000	8.6000	8.6000	+1.176%	221	1,232	-92.442%
2025-04-17	8.5000	8.5000	8.4900	8.5000	-19.811%	844	167	-92.353%
2025-04-04	10.6000	10.6000	10.6000	10.6000	+39.474%	2	167	-93.868%
2025-03-26	7.5000	7.6000	7.4900	7.6000	+5.556%	159	167	-91.447%
2025-03-25	7.2000	7.2000	7.2000	7.2000	-10.000%	7	8	-90.972%
2025-03-14	8.0000	8.0000	8.0000	8.0000	0.000%	2	1	-91.875%