Dark

DB20270115P32
DB Jan 15 2027 32.00 Put (DB270115P00032000)
option OPRA

EOD

Jul 20, 2026

2.30+6.977%(+0.15)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.2000	2.3000	2.2000	2.3000	+6.977%	24	1,295	0.000%
2026-07-17	2.1500	2.1500	2.1500	2.1500	+10.256%	17	1,280	+6.977%
2026-07-02	1.9500	1.9500	1.9500	1.9500	-19.421%	2	1,263	+17.949%
2026-07-01	2.4200	2.4200	2.4200	2.4200	-9.701%	2	1,263	-4.959%
2026-06-26	2.6800	2.6800	2.6800	2.6800	+7.200%	1	1,264	-14.179%
2026-06-25	2.5000	2.5000	2.5000	2.5000	-1.575%	4	1,264	-8.000%
2026-06-24	2.5400	2.5400	2.5400	2.5400	+13.393%	4	1,263	-9.449%
2026-06-23	2.2500	2.2500	2.2400	2.2400	+9.268%	2	1,263	+2.679%
2026-06-22	2.0500	2.0500	2.0500	2.0500	-6.818%	1	1,261	+12.195%
2026-06-18	2.2000	2.2000	2.2000	2.2000	+3.774%	1	1,020	+4.545%
2026-06-17	2.1000	2.1200	2.1000	2.1200	-51.818%	254	1,020	+8.491%
2026-04-29	4.4000	4.4000	4.4000	4.4000	+7.317%	2	1,020	-47.727%
2026-04-28	4.1000	4.1000	4.1000	4.1000	-4.651%	1	1,022	-43.902%
2026-04-23	4.3000	4.3000	4.3000	4.3000	+10.256%	1	1,022	-46.512%
2026-04-22	3.9000	3.9000	3.9000	3.9000	+0.257%	2	1,022	-41.026%
2026-04-21	3.7000	3.8900	3.7000	3.8900	+8.056%	2	1,024	-40.874%
2026-04-20	3.6000	3.6000	3.6000	3.6000	-3.226%	22	1,023	-36.111%
2026-04-16	3.7200	3.7200	3.7200	3.7200	-9.268%	1	1,023	-38.172%
2026-04-10	4.1000	4.1000	4.1000	4.1000	-2.381%	4	1,023	-43.902%
2026-04-09	4.2000	4.2000	4.2000	4.2000	0.000%	11	1,027	-45.238%
2026-04-08	4.2500	4.2500	4.2000	4.2000	-32.800%	400	1,038	-45.238%
2026-03-30	6.2400	6.2500	6.2400	6.2500	0.000%	10	1,093	-63.200%
2026-03-20	6.2500	6.2500	6.2500	6.2500	+2.459%	2	1,101	-63.200%
2026-03-19	6.1000	6.1000	6.1000	6.1000	+7.018%	2	1,101	-62.295%
2026-03-16	5.6100	5.7000	5.6000	5.7000	-8.065%	15	1,099	-59.649%
2026-03-12	6.2000	6.2000	6.2000	6.2000	+29.979%	50	1,084	-62.903%
2026-03-11	4.7700	4.7700	4.7700	4.7700	+8.409%	100	1,084	-51.782%
2026-03-10	4.4000	4.4000	4.3000	4.4000	-13.725%	37	1,040	-47.727%
2026-03-09	5.0000	5.1000	5.0000	5.1000	+4.082%	10	1,041	-54.902%
2026-03-06	4.9000	4.9000	4.9000	4.9000	+25.641%	202	1,041	-53.061%
2026-03-04	3.9000	3.9000	3.9000	3.9000	-13.333%	1	839	-41.026%
2026-03-03	4.5000	4.5000	4.5000	4.5000	+60.714%	135	839	-48.889%
2026-02-25	2.8000	2.8000	2.8000	2.8000	-1.060%	1	760	-17.857%
2026-02-20	2.7800	2.8300	2.7800	2.8300	-5.667%	2	760	-18.728%
2026-02-19	3.0000	3.0000	3.0000	3.0000	+9.091%	5	761	-23.333%
2026-02-11	2.7500	2.7500	2.7500	2.7500	+16.525%	3	756	-16.364%
2026-01-23	2.3600	2.3600	2.3600	2.3600	+7.273%	1	753	-2.542%
2026-01-22	2.2000	2.2000	2.2000	2.2000	-15.709%	1	754	+4.545%
2026-01-21	2.6100	2.6100	2.6100	2.6100	+14.978%	1	753	-11.877%
2026-01-12	2.2700	2.2700	2.2700	2.2700	+0.889%	150	753	+1.322%
2026-01-05	2.2500	2.2500	2.2500	2.2500	-19.643%	15	588	+2.222%
2025-12-09	2.8000	2.8000	2.8000	2.8000	-6.977%	54	588	-17.857%
2025-12-08	2.9000	3.0100	2.9000	3.0100	-2.903%	51	534	-23.588%
2025-12-03	3.0900	3.1000	3.0900	3.1000	-19.271%	5	484	-25.806%
2025-11-24	3.8400	3.8400	3.8400	3.8400	+2.949%	10	479	-40.104%
2025-11-21	3.7800	3.7800	3.7300	3.7300	+0.811%	2	479	-38.338%
2025-11-19	3.7100	3.7200	3.7000	3.7000	-7.500%	10	480	-37.838%
2025-11-18	4.0000	4.0000	4.0000	4.0000	+29.032%	59	474	-42.500%
2025-11-14	3.1000	3.1000	3.1000	3.1000	+1.639%	2	430	-25.806%
2025-11-10	3.0500	3.0500	3.0500	3.0500	-10.294%	1	428	-24.590%
2025-11-07	3.4000	3.4000	3.4000	3.4000	+3.030%	100	427	-32.353%
2025-11-03	3.3000	3.3000	3.3000	3.3000	0.000%	95	301	-30.303%
2025-10-30	3.3000	3.3000	3.3000	3.3000	-13.158%	1	301	-30.303%
2025-10-28	3.8000	3.8000	3.8000	3.8000	-5.000%	1	300	-39.474%
2025-10-24	4.0000	4.0000	4.0000	4.0000	-4.762%	20	299	-42.500%
2025-10-21	4.2000	4.2000	4.2000	4.2000	0.000%	3	299	-45.238%
2025-10-20	4.2000	4.2000	4.2000	4.2000	0.000%	10	298	-45.238%
2025-10-17	4.2000	4.2000	4.2000	4.2000	+13.514%	50	298	-45.238%
2025-10-14	3.7000	3.7000	3.7000	3.7000	-2.632%	63	248	-37.838%
2025-10-07	3.8000	3.8000	3.8000	3.8000	+7.649%	30	184	-39.474%
2025-10-01	3.5300	3.5300	3.5300	3.5300	-1.944%	10	184	-34.844%
2025-09-26	3.6000	3.6000	3.6000	3.6000	+4.956%	10	184	-36.111%
2025-09-23	3.4300	3.4300	3.4300	3.4300	+3.313%	5	174	-32.945%
2025-09-22	3.5000	3.5000	3.3200	3.3200	-7.778%	11	174	-30.723%
2025-09-18	3.6000	3.6000	3.6000	3.6000	-2.703%	1	170	-36.111%
2025-09-08	3.7000	3.7000	3.7000	3.7000	0.000%	9	170	-37.838%
2025-09-05	3.7000	3.7000	3.7000	3.7000	-7.500%	2	170	-37.838%
2025-09-02	4.0000	4.0000	4.0000	4.0000	+5.263%	4	170	-42.500%
2025-08-28	3.8000	3.8000	3.8000	3.8000	+12.760%	3	170	-39.474%
2025-08-21	3.3700	3.3700	3.3700	3.3700	-0.882%	5	173	-31.751%
2025-08-18	3.4000	3.4000	3.4000	3.4000	-17.874%	2	173	-32.353%
2025-08-05	4.1400	4.1400	4.1400	4.1400	-1.429%	5	173	-44.444%
2025-08-04	4.2000	4.2000	4.2000	4.2000	-6.667%	10	168	-45.238%
2025-08-01	4.5000	4.5000	4.5000	4.5000	+7.143%	21	158	-48.889%
2025-07-31	4.2000	4.2000	4.2000	4.2000	+2.439%	3	147	-45.238%
2025-07-30	4.1000	4.1000	4.1000	4.1000	-6.818%	1	147	-43.902%
2025-07-28	4.3000	4.4000	4.3000	4.4000	-26.667%	51	146	-47.727%
2025-07-01	6.0000	6.0000	6.0000	6.0000	+7.143%	10	106	-61.667%
2025-06-27	5.4000	5.6000	5.4000	5.6000	-1.754%	41	97	-58.929%
2025-06-26	5.7000	5.7000	5.7000	5.7000	-12.308%	56	56	-59.649%
2025-06-06	6.5000	6.5000	6.5000	6.5000	-14.474%	4	55	-64.615%
2025-05-09	7.6000	7.6000	7.6000	7.6000	-12.644%	100	53	-69.737%
2025-03-25	8.7000	8.7000	8.7000	8.7000	0.000%	3	3	-73.563%