Dark

DDD20270115P2
DDD Jan 15 2027 2.00 Put (DDD270115P00002000)
option OPRA

EOD

Jun 29, 2026

0.3300-5.714%(-0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.3300	0.3300	0.3300	0.3300	-5.714%	5	652	0.000%
2026-06-26	0.3500	0.3500	0.3500	0.3500	-2.778%	5	655	-5.714%
2026-06-25	0.3600	0.3600	0.3600	0.3600	+80.000%	10	660	-8.333%
2026-06-22	0.2000	0.2000	0.2000	0.2000	0.000%	2	651	+65.000%
2026-06-18	0.2000	0.2000	0.2000	0.2000	-28.571%	5	647	+65.000%
2026-06-17	0.2200	0.2800	0.2200	0.2800	-6.667%	21	647	+17.857%
2026-06-16	0.3300	0.3300	0.3000	0.3000	-14.286%	8	647	+10.000%
2026-06-10	0.3500	0.3500	0.3500	0.3500	-2.778%	12	649	-5.714%
2026-06-09	0.3600	0.3600	0.3600	0.3600	+2.857%	10	658	-8.333%
2026-06-08	0.4000	0.4000	0.3500	0.3500	+40.000%	15	648	-5.714%
2026-06-02	0.2200	0.2500	0.2200	0.2500	-16.667%	8	663	+32.000%
2026-06-01	0.3000	0.3000	0.3000	0.3000	0.000%	1	662	+10.000%
2026-05-29	0.3000	0.3000	0.3000	0.3000	-14.286%	3	662	+10.000%
2026-05-28	0.3300	0.3500	0.3300	0.3500	+25.000%	31	659	-5.714%
2026-05-27	0.2500	0.2800	0.2500	0.2800	+12.000%	210	681	+17.857%
2026-05-26	0.3000	0.3000	0.2500	0.2500	-16.667%	10	484	+32.000%
2026-05-22	0.3400	0.3400	0.3000	0.3000	-14.286%	10	486	+10.000%
2026-05-21	0.3000	0.3500	0.3000	0.3500	-12.500%	12	474	-5.714%
2026-05-19	0.4000	0.4000	0.3500	0.4000	0.000%	16	474	-17.500%
2026-05-18	0.3500	0.4000	0.3500	0.4000	+21.212%	16	479	-17.500%
2026-05-14	0.3200	0.4000	0.3000	0.3300	+6.452%	101	479	0.000%
2026-05-13	0.3100	0.3100	0.3100	0.3100	-11.429%	1	353	+6.452%
2026-05-12	0.3500	0.3700	0.3100	0.3500	-32.692%	133	353	-5.714%
2026-05-08	0.5000	0.5200	0.5000	0.5200	+15.556%	15	353	-36.538%
2026-05-06	0.5000	0.5000	0.4500	0.4500	-18.182%	131	338	-26.667%
2026-04-30	0.5800	0.6000	0.5500	0.5500	0.000%	11	414	-40.000%
2026-04-27	0.5500	0.5500	0.5500	0.5500	-8.333%	3	403	-40.000%
2026-04-24	0.6000	0.6000	0.6000	0.6000	+1.695%	4	400	-45.000%
2026-04-22	0.5900	0.5900	0.5900	0.5900	-1.667%	50	396	-44.068%
2026-04-17	0.6000	0.6000	0.6000	0.6000	-20.000%	10	346	-45.000%
2026-03-30	0.7500	0.7500	0.7500	0.7500	+7.143%	5	336	-56.000%
2026-03-26	0.7000	0.7000	0.7000	0.7000	-9.091%	5	341	-52.857%
2026-03-23	0.7600	0.7700	0.7600	0.7700	+5.479%	5	346	-57.143%
2026-03-20	0.7500	0.7500	0.7100	0.7300	+4.286%	12	351	-54.795%
2026-03-19	0.7000	0.7000	0.7000	0.7000	+7.692%	10	339	-52.857%
2026-03-10	0.6100	0.6500	0.6100	0.6500	+1.563%	51	334	-49.231%
2026-03-09	0.7000	0.7000	0.6400	0.6400	-9.859%	16	283	-48.438%
2026-02-27	0.7100	0.7100	0.7100	0.7100	-8.974%	1	282	-53.521%
2026-02-12	0.8000	0.8000	0.7800	0.7800	+4.000%	23	283	-57.692%
2026-02-10	0.7500	0.7500	0.7500	0.7500	0.000%	1	263	-56.000%
2026-01-28	0.7500	0.7500	0.7500	0.7500	+10.294%	5	263	-56.000%
2026-01-23	0.6800	0.6800	0.6800	0.6800	+4.615%	6	258	-51.471%
2026-01-22	0.6500	0.6500	0.6500	0.6500	-7.143%	5	264	-49.231%
2026-01-21	0.5500	0.7000	0.5500	0.7000	+7.692%	6	259	-52.857%
2026-01-20	0.6500	0.6500	0.6500	0.6500	-1.515%	5	253	-49.231%
2026-01-16	0.6600	0.6600	0.6600	0.6600	0.000%	1	249	-50.000%
2026-01-14	0.6600	0.6600	0.6600	0.6600	-5.714%	1	249	-50.000%
2026-01-13	0.7000	0.7000	0.7000	0.7000	0.000%	5	250	-52.857%
2026-01-09	0.6700	0.7000	0.6700	0.7000	+16.667%	8	245	-52.857%
2026-01-08	0.6600	0.6600	0.6000	0.6000	-7.692%	6	237	-45.000%
2026-01-07	0.7000	0.7000	0.6500	0.6500	-13.333%	4	241	-49.231%
2026-01-05	0.8500	0.8500	0.7500	0.7500	0.000%	10	228	-56.000%
2026-01-02	0.7500	0.7500	0.7500	0.7500	-9.639%	5	228	-56.000%
2025-12-30	0.8300	0.8300	0.8300	0.8300	-2.353%	5	223	-60.241%
2025-12-29	0.7500	0.8500	0.7500	0.8500	+3.659%	6	218	-61.176%
2025-12-23	0.8200	0.8200	0.8200	0.8200	0.000%	5	214	-59.756%
2025-12-18	0.8200	0.8200	0.8200	0.8200	-1.205%	1	209	-59.756%
2025-12-17	0.8200	0.8300	0.8200	0.8300	0.000%	6	208	-60.241%
2025-12-12	0.8200	0.8400	0.8200	0.8300	+1.220%	30	202	-60.241%
2025-12-11	0.8200	0.8200	0.8200	0.8200	-4.651%	2	192	-59.756%
2025-12-10	0.8600	0.8600	0.8600	0.8600	+7.500%	5	190	-61.628%
2025-12-09	0.8000	0.8000	0.8000	0.8000	0.000%	1	185	-58.750%
2025-11-25	1.2100	1.2100	0.8000	0.8000	-1.235%	2	184	-58.750%
2025-11-24	0.8100	0.8100	0.8100	0.8100	+2.532%	1	182	-59.259%
2025-11-14	0.7600	0.7900	0.7500	0.7900	+43.636%	5	181	-58.228%
2025-10-16	0.5500	0.5500	0.5500	0.5500	+10.000%	9	176	-40.000%
2025-10-15	0.5000	0.5000	0.5000	0.5000	0.000%	1	167	-34.000%
2025-10-09	0.5000	0.5000	0.5000	0.5000	0.000%	15	166	-34.000%
2025-10-08	0.5000	0.5000	0.5000	0.5000	-16.667%	5	151	-34.000%
2025-10-06	0.6000	0.6000	0.6000	0.6000	-14.286%	6	146	-45.000%
2025-09-22	0.7000	0.7000	0.7000	0.7000	-2.778%	21	152	-52.857%
2025-09-18	0.7200	0.7200	0.7200	0.7200	+2.857%	10	173	-54.167%
2025-09-17	0.7000	0.7000	0.6700	0.7000	+7.692%	11	183	-52.857%
2025-09-16	0.6500	0.6500	0.6500	0.6500	0.000%	1	190	-49.231%
2025-09-15	0.6500	0.6500	0.6500	0.6500	-9.722%	10	189	-49.231%
2025-09-10	0.7200	0.7200	0.7200	0.7200	-2.703%	5	179	-54.167%
2025-09-09	0.7200	0.7400	0.6600	0.7400	-1.333%	26	184	-55.405%
2025-09-08	0.7600	0.7600	0.7500	0.7500	0.000%	4	160	-56.000%
2025-09-05	0.8000	0.8000	0.7500	0.7500	0.000%	10	158	-56.000%
2025-09-03	0.7700	0.7700	0.7500	0.7500	+2.740%	17	168	-56.000%
2025-09-02	0.7300	0.7300	0.7300	0.7300	+19.672%	1	151	-54.795%
2025-08-29	0.7000	0.7400	0.6100	0.6100	-1.613%	7	145	-45.902%
2025-08-28	0.6200	0.6200	0.6200	0.6200	-1.587%	3	145	-46.774%
2025-08-27	0.6500	0.6500	0.6300	0.6300	-7.353%	2	142	-47.619%
2025-08-26	0.6800	0.6800	0.6800	0.6800	-6.849%	10	144	-51.471%
2025-08-22	0.7300	0.7300	0.7300	0.7300	-2.667%	4	136	-54.795%
2025-08-21	0.7500	0.7500	0.7500	0.7500	-3.846%	4	140	-56.000%
2025-08-20	0.7800	0.7800	0.7800	0.7800	+5.405%	1	137	-57.692%
2025-08-19	0.7400	0.7400	0.7400	0.7400	+10.448%	5	136	-55.405%
2025-08-12	0.6500	0.6700	0.6000	0.6700	-6.944%	28	136	-50.746%
2025-07-09	0.7200	0.7200	0.7200	0.7200	-6.494%	1	126	-54.167%
2025-06-12	0.7700	0.7700	0.7700	0.7700	+5.479%	4	125	-57.143%
2025-06-11	0.7300	0.7300	0.7300	0.7300	-2.667%	1	121	-54.795%
2025-06-09	0.7500	0.7500	0.7500	0.7500	-9.639%	2	120	-56.000%
2025-05-20	0.8300	0.8300	0.8300	0.8300	+36.066%	2	122	-60.241%
2025-05-12	0.6500	0.6500	0.5700	0.6100	-7.576%	16	120	-45.902%
2025-05-09	0.6800	0.6800	0.6600	0.6600	-5.714%	26	132	-50.000%
2025-05-08	0.7000	0.7000	0.7000	0.7000	0.000%	5	125	-52.857%
2025-04-15	0.7000	0.7000	0.7000	0.7000	-10.256%	100	120	-52.857%
2025-04-14	0.7800	0.7800	0.7800	0.7800	+8.333%	1	28	-57.692%
2025-04-09	0.7200	0.7200	0.7200	0.7200	-10.000%	1	27	-54.167%
2025-04-08	0.8000	0.8000	0.8000	0.8000	+14.286%	2	27	-58.750%
2025-04-07	0.8000	0.8000	0.5600	0.7000	-22.222%	14	27	-52.857%
2025-04-04	0.9000	0.9000	0.9000	0.9000	+21.622%	20	24	-63.333%
2025-04-02	0.7400	0.7400	0.7400	0.7400	-1.333%	2	35	-55.405%
2025-04-01	0.7500	0.7500	0.7500	0.7500	+2.740%	1	35	-56.000%
2025-03-31	0.7300	0.7300	0.7300	0.7300	+4.286%	2	34	-54.795%
2025-03-28	0.7000	0.7000	0.7000	0.7000	+7.692%	20	34	-52.857%
2025-03-27	0.6500	0.6500	0.6500	0.6500	+8.333%	11	35	-49.231%
2025-03-13	0.6000	0.6000	0.6000	0.6000	+9.091%	1	23	-45.000%
2025-02-27	0.5500	0.5500	0.5500	0.5500	0.000%	7	23	-40.000%
2025-02-25	0.5500	0.5500	0.5500	0.5500	+52.778%	3	17	-40.000%
2025-02-04	0.3600	0.3600	0.3600	0.3600	-20.000%	6	17	-8.333%
2025-01-24	0.4500	0.4500	0.4500	0.4500	-28.571%	20	14	-26.667%
2024-12-31	0.6300	0.6300	0.6300	0.6300	+5.000%	2	4	-47.619%
2024-12-26	0.6000	0.6000	0.6000	0.6000	+13.208%	3	4	-45.000%
2024-12-17	0.2300	0.5300	0.2300	0.5300	-18.462%	4	7	-37.736%
2024-12-06	0.6500	0.6500	0.6500	0.6500	+91.176%	6	4	-49.231%
2024-11-14	0.6500	0.6500	0.3400	0.3400	-51.429%	5	5	-2.941%
2024-10-16	0.7000	0.7000	0.7000	0.7000	+45.833%	2	1	-52.857%
2024-09-16	0.4800	0.4800	0.4800	0.4800	0.000%	3	3	-31.250%