Dark

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

EOD

Sep 29, 2026

1.05-16.667%(-0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0500	1.0500	1.0500	1.0500	-16.667%	1	1,644	0.000%
2026-09-24	1.2600	1.2600	1.2600	1.2600	+20.000%	1	1,644	-16.667%
2026-09-23	1.0500	1.0500	1.0500	1.0500	+40.000%	1	1,643	0.000%
2026-09-15	0.8000	0.8000	0.7500	0.7500	+36.364%	4	1,643	+40.000%
2026-09-09	0.5500	0.5500	0.5500	0.5500	+22.222%	1	1,641	+90.909%
2026-09-08	0.4500	0.4500	0.4500	0.4500	-60.870%	1	1,642	+133.333%
2026-08-21	1.1500	1.1500	1.1500	1.1500	-4.167%	6	1,641	-8.696%
2026-08-07	1.1700	1.2000	1.1700	1.2000	-20.000%	363	1,645	-12.500%
2026-07-30	1.5000	1.5000	1.5000	1.5000	-18.919%	1	1,320	-30.000%
2026-07-22	1.9000	1.9000	1.8500	1.8500	-5.128%	19	1,319	-43.243%
2026-07-21	1.9500	1.9500	1.9500	1.9500	-15.217%	9	1,304	-46.154%
2026-07-20	2.2000	2.3000	2.2000	2.3000	+6.977%	24	1,295	-54.348%
2026-07-17	2.1500	2.1500	2.1500	2.1500	+10.256%	17	1,280	-51.163%
2026-07-02	1.9500	1.9500	1.9500	1.9500	-19.421%	2	1,263	-46.154%
2026-07-01	2.4200	2.4200	2.4200	2.4200	-9.701%	2	1,263	-56.612%
2026-06-26	2.6800	2.6800	2.6800	2.6800	+7.200%	1	1,264	-60.821%
2026-06-25	2.5000	2.5000	2.5000	2.5000	-1.575%	4	1,264	-58.000%
2026-06-24	2.5400	2.5400	2.5400	2.5400	+13.393%	4	1,263	-58.661%
2026-06-23	2.2500	2.2500	2.2400	2.2400	+9.268%	2	1,263	-53.125%
2026-06-22	2.0500	2.0500	2.0500	2.0500	-6.818%	1	1,261	-48.780%
2026-06-18	2.2000	2.2000	2.2000	2.2000	+3.774%	1	1,020	-52.273%
2026-06-17	2.1000	2.1200	2.1000	2.1200	-51.818%	254	1,020	-50.472%
2026-04-29	4.4000	4.4000	4.4000	4.4000	+7.317%	2	1,020	-76.136%
2026-04-28	4.1000	4.1000	4.1000	4.1000	-4.651%	1	1,022	-74.390%
2026-04-23	4.3000	4.3000	4.3000	4.3000	+10.256%	1	1,022	-75.581%
2026-04-22	3.9000	3.9000	3.9000	3.9000	+0.257%	2	1,022	-73.077%
2026-04-21	3.7000	3.8900	3.7000	3.8900	+8.056%	2	1,024	-73.008%
2026-04-20	3.6000	3.6000	3.6000	3.6000	-3.226%	22	1,023	-70.833%
2026-04-16	3.7200	3.7200	3.7200	3.7200	-9.268%	1	1,023	-71.774%
2026-04-10	4.1000	4.1000	4.1000	4.1000	-2.381%	4	1,023	-74.390%
2026-04-09	4.2000	4.2000	4.2000	4.2000	0.000%	11	1,027	-75.000%
2026-04-08	4.2500	4.2500	4.2000	4.2000	-32.800%	400	1,038	-75.000%
2026-03-30	6.2400	6.2500	6.2400	6.2500	0.000%	10	1,093	-83.200%
2026-03-20	6.2500	6.2500	6.2500	6.2500	+2.459%	2	1,101	-83.200%
2026-03-19	6.1000	6.1000	6.1000	6.1000	+7.018%	2	1,101	-82.787%
2026-03-16	5.6100	5.7000	5.6000	5.7000	-8.065%	15	1,099	-81.579%
2026-03-12	6.2000	6.2000	6.2000	6.2000	+29.979%	50	1,084	-83.065%
2026-03-11	4.7700	4.7700	4.7700	4.7700	+8.409%	100	1,084	-77.987%
2026-03-10	4.4000	4.4000	4.3000	4.4000	-13.725%	37	1,040	-76.136%
2026-03-09	5.0000	5.1000	5.0000	5.1000	+4.082%	10	1,041	-79.412%
2026-03-06	4.9000	4.9000	4.9000	4.9000	+25.641%	202	1,041	-78.571%
2026-03-04	3.9000	3.9000	3.9000	3.9000	-13.333%	1	839	-73.077%
2026-03-03	4.5000	4.5000	4.5000	4.5000	+60.714%	135	839	-76.667%
2026-02-25	2.8000	2.8000	2.8000	2.8000	-1.060%	1	760	-62.500%
2026-02-20	2.7800	2.8300	2.7800	2.8300	-5.667%	2	760	-62.898%
2026-02-19	3.0000	3.0000	3.0000	3.0000	+9.091%	5	761	-65.000%
2026-02-11	2.7500	2.7500	2.7500	2.7500	+16.525%	3	756	-61.818%
2026-01-23	2.3600	2.3600	2.3600	2.3600	+7.273%	1	753	-55.508%
2026-01-22	2.2000	2.2000	2.2000	2.2000	-15.709%	1	754	-52.273%
2026-01-21	2.6100	2.6100	2.6100	2.6100	+14.978%	1	753	-59.770%
2026-01-12	2.2700	2.2700	2.2700	2.2700	+0.889%	150	753	-53.744%
2026-01-05	2.2500	2.2500	2.2500	2.2500	-19.643%	15	588	-53.333%
2025-12-09	2.8000	2.8000	2.8000	2.8000	-6.977%	54	588	-62.500%
2025-12-08	2.9000	3.0100	2.9000	3.0100	-2.903%	51	534	-65.116%
2025-12-03	3.0900	3.1000	3.0900	3.1000	-19.271%	5	484	-66.129%
2025-11-24	3.8400	3.8400	3.8400	3.8400	+2.949%	10	479	-72.656%
2025-11-21	3.7800	3.7800	3.7300	3.7300	+0.811%	2	479	-71.850%
2025-11-19	3.7100	3.7200	3.7000	3.7000	-7.500%	10	480	-71.622%
2025-11-18	4.0000	4.0000	4.0000	4.0000	+29.032%	59	474	-73.750%
2025-11-14	3.1000	3.1000	3.1000	3.1000	+1.639%	2	430	-66.129%
2025-11-10	3.0500	3.0500	3.0500	3.0500	-10.294%	1	428	-65.574%
2025-11-07	3.4000	3.4000	3.4000	3.4000	+3.030%	100	427	-69.118%
2025-11-03	3.3000	3.3000	3.3000	3.3000	0.000%	95	301	-68.182%
2025-10-30	3.3000	3.3000	3.3000	3.3000	-13.158%	1	301	-68.182%
2025-10-28	3.8000	3.8000	3.8000	3.8000	-5.000%	1	300	-72.368%
2025-10-24	4.0000	4.0000	4.0000	4.0000	-4.762%	20	299	-73.750%
2025-10-21	4.2000	4.2000	4.2000	4.2000	0.000%	3	299	-75.000%
2025-10-20	4.2000	4.2000	4.2000	4.2000	0.000%	10	298	-75.000%
2025-10-17	4.2000	4.2000	4.2000	4.2000	+13.514%	50	298	-75.000%
2025-10-14	3.7000	3.7000	3.7000	3.7000	-2.632%	63	248	-71.622%
2025-10-07	3.8000	3.8000	3.8000	3.8000	+7.649%	30	184	-72.368%
2025-10-01	3.5300	3.5300	3.5300	3.5300	-1.944%	10	184	-70.255%
2025-09-26	3.6000	3.6000	3.6000	3.6000	+4.956%	10	184	-70.833%
2025-09-23	3.4300	3.4300	3.4300	3.4300	+3.313%	5	174	-69.388%
2025-09-22	3.5000	3.5000	3.3200	3.3200	-7.778%	11	174	-68.373%
2025-09-18	3.6000	3.6000	3.6000	3.6000	-2.703%	1	170	-70.833%
2025-09-08	3.7000	3.7000	3.7000	3.7000	0.000%	9	170	-71.622%
2025-09-05	3.7000	3.7000	3.7000	3.7000	-7.500%	2	170	-71.622%
2025-09-02	4.0000	4.0000	4.0000	4.0000	+5.263%	4	170	-73.750%
2025-08-28	3.8000	3.8000	3.8000	3.8000	+12.760%	3	170	-72.368%
2025-08-21	3.3700	3.3700	3.3700	3.3700	-0.882%	5	173	-68.843%
2025-08-18	3.4000	3.4000	3.4000	3.4000	-17.874%	2	173	-69.118%
2025-08-05	4.1400	4.1400	4.1400	4.1400	-1.429%	5	173	-74.638%
2025-08-04	4.2000	4.2000	4.2000	4.2000	-6.667%	10	168	-75.000%
2025-08-01	4.5000	4.5000	4.5000	4.5000	+7.143%	21	158	-76.667%
2025-07-31	4.2000	4.2000	4.2000	4.2000	+2.439%	3	147	-75.000%
2025-07-30	4.1000	4.1000	4.1000	4.1000	-6.818%	1	147	-74.390%
2025-07-28	4.3000	4.4000	4.3000	4.4000	-26.667%	51	146	-76.136%
2025-07-01	6.0000	6.0000	6.0000	6.0000	+7.143%	10	106	-82.500%
2025-06-27	5.4000	5.6000	5.4000	5.6000	-1.754%	41	97	-81.250%
2025-06-26	5.7000	5.7000	5.7000	5.7000	-12.308%	56	56	-81.579%
2025-06-06	6.5000	6.5000	6.5000	6.5000	-14.474%	4	55	-83.846%
2025-05-09	7.6000	7.6000	7.6000	7.6000	-12.644%	100	53	-86.184%
2025-03-25	8.7000	8.7000	8.7000	8.7000	0.000%	3	3	-87.931%