Dark

DB20270115P35
DB Jan 15 2027 35.00 Put (DB270115P00035000)
option OPRA

EOD

Sep 29, 2026

1.950.000%(0.00)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.9500	1.9500	1.9500	1.9500	0.000%	20	2,355	0.000%
2026-09-28	1.9500	1.9500	1.9500	1.9500	+2.632%	1	2,355	0.000%
2026-09-25	1.9000	1.9000	1.9000	1.9000	-6.404%	1	2,355	+2.632%
2026-09-23	2.0300	2.0300	2.0300	2.0300	+30.968%	1	2,354	-3.941%
2026-09-22	1.5000	1.5500	1.5000	1.5500	+9.155%	3	2,355	+25.806%
2026-09-21	1.4200	1.4200	1.4200	1.4200	+9.231%	1	2,357	+37.324%
2026-09-17	1.3000	1.3000	1.3000	1.3000	-13.333%	5	2,357	+50.000%
2026-09-16	1.5000	1.5000	1.5000	1.5000	0.000%	2	2,357	+30.000%
2026-09-15	1.5000	1.5000	1.5000	1.5000	+20.000%	20	2,358	+30.000%
2026-09-14	1.2500	1.2500	1.2500	1.2500	+13.636%	1	2,339	+56.000%
2026-09-11	1.1000	1.1000	1.1000	1.1000	-8.333%	6	2,340	+77.273%
2026-09-10	1.1700	1.2000	1.1700	1.2000	+14.286%	2	2,346	+62.500%
2026-09-03	1.2300	1.2300	1.0500	1.0500	-22.222%	3	2,346	+85.714%
2026-09-02	1.3500	1.3500	1.3500	1.3500	-4.930%	1	2,346	+44.444%
2026-08-31	1.4000	1.4200	1.4000	1.4200	+1.429%	25	2,347	+37.324%
2026-08-28	1.4000	1.4000	1.4000	1.4000	+7.692%	20	2,322	+39.286%
2026-08-26	1.3000	1.3000	1.3000	1.3000	-21.212%	3	2,312	+50.000%
2026-08-25	1.7000	1.7000	1.6500	1.6500	-2.941%	5	2,312	+18.182%
2026-08-24	1.7000	1.7000	1.7000	1.7000	-10.526%	148	2,313	+14.706%
2026-08-20	1.9000	1.9000	1.9000	1.9000	+4.396%	16	2,165	+2.632%
2026-08-19	1.8200	1.8200	1.8200	1.8200	-1.622%	2	2,165	+7.143%
2026-08-18	1.8500	1.8500	1.8500	1.8500	+2.778%	20	2,165	+5.405%
2026-08-17	1.7500	1.8000	1.7500	1.8000	0.000%	61	2,149	+8.333%
2026-08-14	1.8000	1.8000	1.8000	1.8000	-2.703%	24	2,148	+8.333%
2026-08-12	1.8500	1.8500	1.8500	1.8500	-7.500%	1	2,130	+5.405%
2026-08-07	2.0000	2.0000	2.0000	2.0000	-15.254%	1	2,129	-2.500%
2026-08-03	2.3600	2.3600	2.3600	2.3600	-9.231%	1	2,128	-17.373%
2026-07-30	2.6000	2.6000	2.6000	2.6000	-11.864%	5	2,127	-25.000%
2026-07-29	2.8000	2.9500	2.7500	2.9500	-10.606%	13	2,122	-33.898%
2026-07-14	3.2000	3.3000	3.1000	3.3000	-5.714%	8	2,117	-40.909%
2026-07-08	3.2000	3.5000	3.2000	3.5000	+22.807%	13	2,121	-44.286%
2026-07-07	2.8500	2.8500	2.8500	2.8500	-1.724%	10	2,121	-31.579%
2026-07-06	3.0000	3.0000	2.9000	2.9000	-9.375%	223	2,111	-32.759%
2026-07-02	3.0000	3.2000	3.0000	3.2000	-20.000%	30	1,909	-39.063%
2026-06-26	4.0000	4.0000	4.0000	4.0000	+11.111%	1	1,909	-51.250%
2026-06-24	3.6000	3.6000	3.6000	3.6000	+9.091%	2	1,909	-45.833%
2026-06-17	3.2700	3.3000	3.2700	3.3000	-5.714%	7	1,907	-40.909%
2026-06-16	3.5000	3.5000	3.5000	3.5000	-5.405%	26	1,907	-44.286%
2026-06-15	3.6900	3.7000	3.6900	3.7000	-31.481%	25	1,881	-47.297%
2026-06-05	5.4000	5.4000	5.4000	5.4000	+1.887%	2	1,856	-63.889%
2026-06-03	5.3000	5.3000	5.3000	5.3000	+10.417%	1	1,856	-63.208%
2026-06-02	4.8000	4.8000	4.8000	4.8000	-5.882%	1	1,857	-59.375%
2026-06-01	5.0100	5.1100	5.0100	5.1000	+4.082%	5	1,857	-61.765%
2026-05-27	4.9000	4.9000	4.9000	4.9000	-7.547%	1	1,853	-60.204%
2026-05-20	5.8000	5.8000	5.3000	5.3000	-13.115%	3	1,852	-63.208%
2026-05-19	6.1000	6.1000	6.1000	6.1000	0.000%	1	1,853	-68.033%
2026-05-18	6.1000	6.1000	6.1000	6.1000	0.000%	2	1,853	-68.033%
2026-05-12	6.1000	6.1000	6.1000	6.1000	+10.909%	2	1,853	-68.033%
2026-05-08	5.5000	5.5000	5.5000	5.5000	-11.859%	1	1,853	-64.545%
2026-04-30	6.2400	6.2400	6.2400	6.2400	+0.645%	1	1,853	-68.750%
2026-04-23	6.2000	6.2000	6.2000	6.2000	+32.196%	1	1,854	-68.548%
2026-04-17	4.6900	4.6900	4.6900	4.6900	-7.677%	1	1,855	-58.422%
2026-04-14	5.0800	5.0800	5.0800	5.0800	-18.065%	4	1,855	-61.614%
2026-04-09	6.2000	6.2000	6.2000	6.2000	+5.085%	4	1,859	-68.548%
2026-04-08	5.9000	5.9000	5.9000	5.9000	-18.056%	1	1,855	-66.949%
2026-04-07	7.6000	7.6000	7.2000	7.2000	-1.370%	3	1,855	-72.917%
2026-04-06	7.4000	7.4000	7.3000	7.3000	-7.595%	2	1,855	-73.288%
2026-04-02	7.9000	7.9000	7.9000	7.9000	+11.268%	1	1,854	-75.316%
2026-04-01	7.1000	7.1000	7.1000	7.1000	-13.415%	1	1,854	-72.535%
2026-03-24	8.3000	8.3000	8.2000	8.2000	+6.494%	3	1,854	-76.220%
2026-03-23	7.7000	7.7000	7.7000	7.7000	-11.494%	1	1,856	-74.675%
2026-03-20	8.7000	8.7000	8.7000	8.7000	+8.750%	1	1,856	-77.586%
2026-03-19	8.4000	8.4000	8.0000	8.0000	+6.667%	2	1,857	-75.625%
2026-03-16	7.5000	7.5000	7.5000	7.5000	-5.063%	3	1,857	-74.000%
2026-03-12	7.6000	8.0000	7.6000	7.9000	+31.667%	4	1,859	-75.316%
2026-03-10	6.2000	6.2000	6.0000	6.0000	-14.286%	13	1,860	-67.500%
2026-03-09	6.9000	7.0000	6.9000	7.0000	+4.478%	29	1,870	-72.143%
2026-03-06	6.7600	6.9000	6.7000	6.7000	+36.735%	112	1,903	-70.896%
2026-03-02	5.2000	5.2000	4.8900	4.9000	+11.364%	341	1,978	-60.204%
2026-02-27	4.3000	4.4100	4.3000	4.4000	+3.529%	442	1,720	-55.682%
2026-02-24	4.2500	4.2500	4.2500	4.2500	-1.163%	14	1,297	-54.118%
2026-02-17	4.3000	4.3000	4.3000	4.3000	+24.638%	4	1,311	-54.651%
2026-02-09	3.4500	3.4500	3.4500	3.4500	-16.867%	1	1,307	-43.478%
2026-02-05	4.1800	4.2000	4.1000	4.1500	+22.059%	240	1,307	-53.012%
2026-02-04	3.4000	3.4000	3.4000	3.4000	+16.438%	13	1,484	-42.647%
2026-02-03	2.9200	2.9200	2.9200	2.9200	-5.806%	2	1,497	-33.219%
2026-01-27	3.1000	3.1000	3.1000	3.1000	-3.125%	2	1,497	-37.097%
2026-01-26	3.1000	3.2000	3.1000	3.2000	0.000%	4	1,495	-39.063%
2026-01-23	3.2000	3.2000	3.2000	3.2000	-15.789%	2	1,491	-39.063%
2026-01-21	3.9000	3.9000	3.7200	3.8000	+2.703%	7	1,489	-48.684%
2026-01-20	3.7000	3.7000	3.7000	3.7000	+12.121%	1	1,484	-47.297%
2026-01-16	3.3000	3.3000	3.3000	3.3000	0.000%	1	1,483	-40.909%
2026-01-02	3.3000	3.3000	3.3000	3.3000	-2.941%	20	1,483	-40.909%
2025-12-31	3.4000	3.4000	3.4000	3.4000	-0.585%	5	1,468	-42.647%
2025-12-30	3.4200	3.4200	3.4200	3.4200	+5.231%	2	1,468	-42.982%
2025-12-23	3.3100	3.3100	3.2500	3.2500	-7.143%	4	1,466	-40.000%
2025-12-22	3.7000	3.7000	3.3500	3.5000	0.000%	16	1,465	-44.286%
2025-12-19	3.6500	3.6500	3.5000	3.5000	-3.846%	35	1,451	-44.286%
2025-12-18	3.8000	3.8000	3.6400	3.6400	-1.622%	30	1,416	-46.429%
2025-12-11	3.7000	3.7000	3.7000	3.7000	-2.632%	30	1,386	-47.297%
2025-12-10	3.8000	3.8000	3.8000	3.8000	-2.564%	20	1,356	-48.684%
2025-12-09	3.9000	3.9000	3.9000	3.9000	-4.878%	101	1,336	-50.000%
2025-12-08	4.1000	4.1000	4.1000	4.1000	-4.651%	2	1,235	-52.439%
2025-12-02	4.3000	4.3000	4.3000	4.3000	-6.522%	1	1,233	-54.651%
2025-11-26	4.6000	4.6000	4.6000	4.6000	-11.197%	1	1,232	-57.609%
2025-11-21	5.2500	5.2500	5.1800	5.1800	-2.264%	2	1,232	-62.355%
2025-11-20	5.3000	5.3000	5.3000	5.3000	0.000%	1	1,232	-63.208%
2025-11-18	5.3000	5.3000	5.3000	5.3000	+3.922%	1	1,233	-63.208%
2025-11-17	5.1000	5.1000	5.1000	5.1000	+15.909%	1	1,234	-61.765%
2025-11-14	4.4000	4.4000	4.4000	4.4000	+10.000%	2	1,235	-55.682%
2025-11-12	4.0000	4.0000	4.0000	4.0000	-2.439%	2	1,220	-51.250%
2025-11-11	4.0300	4.1000	4.0300	4.1000	0.000%	15	1,220	-52.439%
2025-11-10	4.3000	4.3000	4.1000	4.1000	-8.482%	3	1,220	-52.439%
2025-10-29	4.5000	4.5000	4.2000	4.4800	-13.846%	6	1,218	-56.473%
2025-10-28	5.2000	5.2000	5.2000	5.2000	-10.345%	3	1,220	-62.500%
2025-10-22	5.7000	5.8000	5.7000	5.8000	+1.754%	116	1,221	-66.379%
2025-10-21	5.7000	5.7000	5.7000	5.7000	+4.015%	86	1,162	-65.789%
2025-10-20	5.6000	5.6000	5.4800	5.4800	+9.600%	86	1,162	-64.416%
2025-10-15	5.0000	5.0000	5.0000	5.0000	+2.459%	83	1,163	-61.000%
2025-10-14	4.8800	4.8800	4.8800	4.8800	-2.400%	1	1,163	-60.041%
2025-09-29	5.0000	5.0000	5.0000	5.0000	+8.696%	9	1,162	-61.000%
2025-09-23	4.6000	4.6000	4.6000	4.6000	-4.167%	5	1,162	-57.609%
2025-09-18	4.8000	4.8000	4.8000	4.8000	+11.628%	1	1,162	-59.375%
2025-09-12	4.3000	4.3000	4.3000	4.3000	-18.868%	4	1,161	-54.651%
2025-09-02	5.3000	5.3000	5.3000	5.3000	+3.922%	4	1,157	-63.208%
2025-08-27	5.1000	5.1000	5.1000	5.1000	+13.333%	44	1,157	-61.765%
2025-08-26	4.5000	4.5000	4.5000	4.5000	-1.316%	1	1,157	-56.667%
2025-08-21	4.5100	4.5600	4.5100	4.5600	+1.333%	25	1,157	-57.237%
2025-08-19	4.5000	4.5000	4.5000	4.5000	-2.174%	1	1,132	-56.667%
2025-08-18	4.6000	4.6000	4.6000	4.6000	0.000%	2	1,132	-57.609%
2025-08-14	4.6000	4.6000	4.6000	4.6000	-2.128%	2	1,132	-57.609%
2025-08-13	4.7000	4.7000	4.7000	4.7000	-2.083%	14	1,130	-58.511%
2025-08-11	4.8000	4.8000	4.8000	4.8000	-5.882%	1	1,130	-59.375%
2025-08-06	5.1000	5.1000	5.1000	5.1000	-8.929%	50	1,129	-61.765%
2025-08-04	5.6000	5.6000	5.6000	5.6000	0.000%	2	1,079	-65.179%
2025-07-31	5.6000	5.6000	5.6000	5.6000	+1.818%	4	1,079	-65.179%
2025-07-24	5.5000	5.5000	5.5000	5.5000	-23.611%	1	1,075	-64.545%
2025-07-16	7.2000	7.2000	7.2000	7.2000	-4.000%	2	1,075	-72.917%
2025-07-08	7.5000	7.5000	7.5000	7.5000	-3.846%	1	1,073	-74.000%
2025-07-07	7.8000	7.8000	7.8000	7.8000	+9.859%	1	1,074	-75.000%
2025-06-27	7.2000	7.2000	7.1000	7.1000	-6.579%	35	1,073	-72.535%
2025-06-24	7.8000	7.8000	7.6000	7.6000	-10.059%	3	1,038	-74.342%
2025-06-10	8.4500	8.4500	8.4500	8.4500	-0.588%	1	1,038	-76.923%
2025-06-05	8.5000	8.5000	8.5000	8.5000	+1.190%	1	1,037	-77.059%
2025-05-27	8.5000	8.5000	8.4000	8.4000	-2.326%	3	1,037	-76.786%
2025-05-19	8.7000	8.7000	8.6000	8.6000	-6.522%	3	1,036	-77.326%
2025-05-14	9.2000	9.2000	9.2000	9.2000	-1.075%	1	1,033	-78.804%
2025-05-13	9.3000	9.3000	9.3000	9.3000	-1.064%	140	1,032	-79.032%
2025-05-12	9.7000	9.7000	9.4000	9.4000	-3.093%	535	892	-79.255%
2025-05-09	9.7000	9.7000	9.7000	9.7000	-3.960%	138	357	-79.897%
2025-05-06	10.1000	10.1000	10.1000	10.1000	+3.061%	79	288	-80.693%
2025-05-05	9.8000	9.8000	9.8000	9.8000	0.000%	212	209	-80.102%