Dark

DDD20270115P3
DDD Jan 15 2027 3.00 Put (DDD270115P00003000)
option OPRA

EOD

Sep 28, 2026

0.3800-24.000%(-0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3800	0.3800	0.3800	0.3800	-24.000%	2	334	0.000%
2026-09-04	0.5000	0.5000	0.5000	0.5000	0.000%	10	346	-24.000%
2026-08-31	0.5000	0.5000	0.5000	0.5000	-16.667%	10	346	-24.000%
2026-08-25	0.6000	0.6000	0.6000	0.6000	+9.091%	50	336	-36.667%
2026-08-24	0.5500	0.5500	0.5500	0.5500	+5.769%	1	286	-30.909%
2026-08-14	0.5200	0.5200	0.5200	0.5200	+8.333%	2	285	-26.923%
2026-08-13	0.5300	0.5300	0.4800	0.4800	-4.000%	15	285	-20.833%
2026-08-11	0.5000	0.5300	0.5000	0.5000	0.000%	6	294	-24.000%
2026-08-07	0.5000	0.5000	0.5000	0.5000	-9.091%	9	297	-24.000%
2026-08-04	0.5500	0.5500	0.5500	0.5500	-45.000%	1	306	-30.909%
2026-07-28	1.0000	1.0000	1.0000	1.0000	+28.205%	1	306	-62.000%
2026-07-15	0.8000	0.8000	0.7800	0.7800	-8.235%	3	306	-51.282%
2026-07-14	0.8500	0.8500	0.8500	0.8500	+2.410%	1	308	-55.294%
2026-07-13	0.8300	0.8300	0.8300	0.8300	0.000%	5	309	-54.217%
2026-06-11	0.8300	0.8300	0.8300	0.8300	-12.632%	1	304	-54.217%
2026-06-09	0.9500	0.9500	0.9500	0.9500	+4.396%	1	303	-60.000%
2026-06-05	0.9100	0.9100	0.9100	0.9100	+15.190%	1	302	-58.242%
2026-06-04	0.7900	0.7900	0.7900	0.7900	+5.333%	1	301	-51.899%
2026-05-26	0.7500	0.7500	0.7500	0.7500	-11.765%	1	301	-49.333%
2026-05-22	0.8500	0.8500	0.8500	0.8500	-6.593%	1	301	-55.294%
2026-05-21	0.9100	0.9100	0.9100	0.9100	-9.000%	6	301	-58.242%
2026-05-20	1.0000	1.0000	1.0000	1.0000	+5.263%	1	301	-62.000%
2026-05-19	0.9500	0.9500	0.9500	0.9500	+18.750%	2	299	-60.000%
2026-05-15	0.8000	0.8000	0.8000	0.8000	+1.266%	6	299	-52.500%
2026-05-14	0.7700	0.8800	0.7700	0.7900	-32.479%	76	293	-51.899%
2026-05-07	1.1700	1.1700	1.1700	1.1700	+1.739%	4	293	-67.521%
2026-05-05	1.1500	1.1500	1.1500	1.1500	-5.738%	2	293	-66.957%
2026-04-30	1.2200	1.2200	1.2200	1.2200	-7.576%	1	294	-68.852%
2026-03-13	1.3200	1.3200	1.3200	1.3200	-12.000%	4	295	-71.212%
2026-02-06	1.5000	1.5000	1.5000	1.5000	0.000%	4	296	-74.667%
2026-02-03	1.5000	1.5000	1.5000	1.5000	+7.143%	20	294	-74.667%
2026-01-26	1.4000	1.4000	1.4000	1.4000	+3.704%	82	294	-72.857%
2026-01-20	1.3500	1.3500	1.3500	1.3500	0.000%	3	247	-71.852%
2026-01-16	1.3500	1.3500	1.3500	1.3500	-3.571%	1	243	-71.852%
2026-01-09	1.2000	1.4000	1.2000	1.4000	-26.316%	124	243	-72.857%
2025-12-31	1.9000	1.9000	1.9000	1.9000	+31.944%	1	120	-80.000%
2025-12-24	1.4400	1.4400	1.4400	1.4400	-8.861%	5	120	-73.611%
2025-12-12	1.5900	1.5900	1.5800	1.5800	-4.242%	20	120	-75.949%
2025-12-11	1.6500	1.6500	1.6500	1.6500	+3.125%	5	130	-76.970%
2025-12-10	1.5000	1.6500	1.5000	1.6000	+23.077%	10	125	-76.250%
2025-10-30	1.3000	1.3000	1.3000	1.3000	+8.333%	2	118	-70.769%
2025-10-29	1.2000	1.2000	1.2000	1.2000	+60.000%	10	118	-68.333%
2025-10-27	0.7500	0.7500	0.7500	0.7500	-38.525%	1	107	-49.333%
2025-10-02	1.2200	1.2200	1.2200	1.2200	-6.154%	1	107	-68.852%
2025-10-01	1.3300	1.3300	1.3000	1.3000	+4.000%	7	107	-70.769%
2025-09-26	1.2500	1.2500	1.2500	1.2500	-16.107%	15	106	-69.600%
2025-09-03	1.4900	1.4900	1.4900	1.4900	+8.759%	1	116	-74.497%
2025-08-12	1.3700	1.3700	1.3700	1.3700	-17.964%	20	117	-72.263%
2025-08-05	1.6700	1.6700	1.6700	1.6700	+4.375%	5	117	-77.246%
2025-07-28	1.6000	1.6000	1.6000	1.6000	+10.345%	5	114	-76.250%
2025-07-21	1.4500	1.4500	1.4500	1.4500	-9.375%	10	109	-73.793%
2025-06-26	1.6000	1.6000	1.6000	1.6000	-8.571%	1	99	-76.250%
2025-06-25	1.7500	1.7500	1.7400	1.7500	+16.667%	50	98	-78.286%
2025-06-05	1.5000	1.5000	1.5000	1.5000	0.000%	1	120	-74.667%
2025-06-03	1.5000	1.5000	1.5000	1.5000	-9.091%	1	120	-74.667%
2025-06-02	1.6500	1.6500	1.6500	1.6500	+4.430%	14	120	-76.970%
2025-05-15	1.5800	1.5800	1.5800	1.5800	+4.636%	10	120	-75.949%
2025-05-14	1.5100	1.5100	1.5100	1.5100	+2.027%	20	110	-74.834%
2025-05-13	1.4800	1.4800	1.4800	1.4800	0.000%	20	90	-74.324%
2025-05-02	1.4100	1.4800	1.4100	1.4800	-4.516%	8	87	-74.324%
2025-04-23	1.5500	1.5500	1.5500	1.5500	+6.897%	1	87	-75.484%
2025-04-16	1.4500	1.4500	1.4500	1.4500	-2.685%	1	88	-73.793%
2025-04-03	1.4900	1.4900	1.4900	1.4900	+31.858%	15	87	-74.497%
2025-03-24	1.1300	1.1300	1.1300	1.1300	-5.833%	1	87	-66.372%
2025-03-21	1.2000	1.2000	1.2000	1.2000	+4.348%	2	87	-68.333%
2025-03-10	1.1500	1.1500	1.1500	1.1500	+5.505%	4	87	-66.957%
2025-03-05	1.0900	1.0900	1.0900	1.0900	-0.909%	10	91	-65.138%
2025-03-04	1.1200	1.1200	1.1000	1.1000	+4.762%	4	81	-65.455%
2025-03-03	1.0000	1.0500	1.0000	1.0500	+23.529%	8	83	-63.810%
2025-02-07	0.8800	0.8800	0.8500	0.8500	0.000%	16	75	-55.294%
2025-02-04	0.8700	0.8700	0.8500	0.8500	-10.526%	52	83	-55.294%
2025-01-29	0.9500	0.9500	0.9500	0.9500	-17.391%	8	35	-60.000%
2025-01-23	1.1500	1.1500	1.1500	1.1500	+0.877%	1	34	-66.957%
2025-01-15	1.1400	1.1400	1.1400	1.1400	-3.390%	1	34	-66.667%
2025-01-13	1.1500	1.1800	1.1500	1.1800	+2.609%	3	34	-67.797%
2025-01-06	1.1100	1.1500	1.1100	1.1500	-4.167%	3	35	-66.957%
2025-01-02	1.2000	1.2000	1.2000	1.2000	+12.150%	4	37	-68.333%
2024-12-17	0.8200	1.0700	0.8200	1.0700	+0.943%	5	41	-64.486%
2024-12-11	1.0600	1.0600	1.0600	1.0600	+3.922%	4	41	-64.151%
2024-11-14	1.2000	1.2000	1.0200	1.0200	-5.556%	7	37	-62.745%
2024-11-08	1.0800	1.0800	1.0800	1.0800	-13.600%	10	34	-64.815%
2024-10-10	1.2500	1.2600	1.2500	1.2500	+5.042%	4	29	-69.600%
2024-10-07	1.1900	1.1900	1.1900	1.1900	-2.459%	10	25	-68.067%
2024-10-02	1.2200	1.2200	1.2200	1.2200	0.000%	15	15	-68.852%