Dark

DE20270115P400
DE Jan 15 2027 400.00 Put (DE270115P00400000)
option OPRA

EOD

Jun 25, 2026

3.80-45.714%(-3.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	3.8000	3.8000	3.8000	3.8000	-45.714%	1	449	0.000%
2026-06-10	7.0000	7.0000	7.0000	7.0000	+7.692%	8	449	-45.714%
2026-06-08	6.5000	6.5000	6.5000	6.5000	+16.071%	1	457	-41.538%
2026-06-05	5.6000	5.6000	5.6000	5.6000	-0.885%	1	458	-32.143%
2026-06-04	5.6500	5.6500	5.6500	5.6500	-48.636%	1	458	-32.743%
2026-05-21	12.5000	12.5000	11.0000	11.0000	+17.021%	6	458	-65.455%
2026-05-19	9.4000	9.4000	9.4000	9.4000	+3.297%	1	456	-59.574%
2026-05-18	8.9500	9.1000	8.9500	9.1000	+3.409%	2	456	-58.242%
2026-05-15	8.8000	8.8000	8.8000	8.8000	+17.490%	1	456	-56.818%
2026-05-13	7.4900	7.4900	7.4900	7.4900	-11.361%	1	455	-49.266%
2026-05-08	8.4500	8.4500	8.4500	8.4500	+0.835%	2	456	-55.030%
2026-04-24	8.3800	8.3800	8.3800	8.3800	+9.257%	2	457	-54.654%
2026-04-23	7.6700	7.6700	7.6700	7.6700	-4.125%	2	457	-50.456%
2026-04-17	8.0000	8.0000	8.0000	8.0000	-23.077%	1	455	-52.500%
2026-04-06	10.4000	10.4000	10.4000	10.4000	-5.967%	1	455	-63.462%
2026-03-05	11.6900	11.6900	11.0600	11.0600	+32.139%	3	454	-65.642%
2026-03-02	8.3700	8.3700	8.3700	8.3700	-2.674%	1	454	-54.600%
2026-02-27	8.8000	8.8000	8.6000	8.6000	+17.808%	5	453	-55.814%
2026-02-23	7.3000	7.3000	7.3000	7.3000	-2.667%	6	448	-47.945%
2026-02-19	7.7800	7.7800	7.5000	7.5000	-32.127%	6	451	-49.333%
2026-02-17	11.0500	11.0500	11.0500	11.0500	-0.897%	11	453	-65.611%
2026-02-12	8.7200	11.6800	8.7200	11.1500	+18.365%	13	450	-65.919%
2026-02-09	10.0100	10.0100	9.4200	9.4200	-5.231%	7	451	-59.660%
2026-02-05	10.0000	10.0000	9.6000	9.9400	-10.289%	374	452	-61.771%
2026-02-03	11.0800	11.0800	11.0800	11.0800	-15.549%	5	544	-65.704%
2026-01-30	13.6000	13.6000	13.1200	13.1200	+1.705%	7	549	-71.037%
2026-01-29	12.9000	12.9000	12.9000	12.9000	-7.857%	1	551	-70.543%
2026-01-27	14.0000	14.0000	14.0000	14.0000	-2.439%	1	552	-72.857%
2026-01-26	14.3500	14.3500	14.3500	14.3500	+0.702%	1	552	-73.519%
2026-01-23	14.2500	14.2500	14.2500	14.2500	-8.301%	1	552	-73.333%
2026-01-20	15.5400	15.5400	15.5400	15.5400	+9.823%	1	552	-75.547%
2026-01-16	14.1500	14.1500	14.1500	14.1500	0.000%	1	552	-73.145%
2026-01-15	14.1500	14.1500	14.1500	14.1500	-20.950%	1	552	-73.145%
2026-01-09	17.9000	17.9000	17.9000	17.9000	+25.614%	1	552	-78.771%
2026-01-08	14.2500	14.2500	14.2500	14.2500	-34.573%	5	552	-73.333%
2026-01-02	21.7800	21.7800	21.7800	21.7800	-1.670%	5	557	-82.553%
2025-12-23	22.1500	22.1500	22.1500	22.1500	+1.142%	14	557	-82.844%
2025-12-18	22.1000	22.1000	21.8500	21.9000	+1.577%	16	571	-82.648%
2025-12-11	21.5600	21.5600	21.5600	21.5600	+8.287%	1	571	-82.375%
2025-12-05	19.5000	19.9100	19.5000	19.9100	-20.677%	7	571	-80.914%
2025-11-28	25.1000	25.1000	25.1000	25.1000	+3.934%	3	565	-84.861%
2025-11-26	24.5000	24.5000	23.2000	24.1500	-18.274%	331	438	-84.265%
2025-11-07	29.5500	29.5500	29.5500	29.5500	+2.249%	1	438	-87.140%
2025-10-31	28.9000	28.9000	28.9000	28.9000	+16.391%	1	438	-86.851%
2025-10-27	24.8300	24.8300	24.8300	24.8300	-13.665%	1	436	-84.696%
2025-10-22	28.1400	28.7600	28.1400	28.7600	-7.880%	12	436	-86.787%
2025-10-16	31.2200	31.2200	31.2200	31.2200	-6.667%	1	426	-87.828%
2025-10-14	35.6000	35.6000	33.4500	33.4500	+16.551%	2	427	-88.640%
2025-10-09	27.9000	29.0000	27.9000	28.7000	+6.494%	3	428	-86.760%
2025-10-07	26.9500	26.9500	26.9500	26.9500	-0.883%	1	428	-85.900%
2025-10-03	27.1900	27.1900	27.1900	27.1900	+0.147%	1	428	-86.024%
2025-09-29	27.1500	27.1500	27.1500	27.1500	+3.036%	1	427	-86.004%
2025-09-19	26.6500	26.6800	25.3500	26.3500	+8.080%	78	426	-85.579%
2025-09-18	24.3500	24.3800	24.3500	24.3800	-6.050%	16	378	-84.413%
2025-09-17	26.2000	26.5200	25.9500	25.9500	+2.165%	9	378	-85.356%
2025-09-16	25.1500	25.4500	25.1500	25.4000	+0.395%	3	378	-85.039%
2025-09-08	24.7000	25.3000	24.7000	25.3000	-4.167%	140	378	-84.980%
2025-09-04	26.1100	26.4000	26.1100	26.4000	+7.317%	6	315	-85.606%
2025-09-02	24.6000	24.6000	24.6000	24.6000	+2.500%	1	315	-84.553%
2025-08-29	24.0000	24.0000	24.0000	24.0000	+10.345%	1	316	-84.167%
2025-08-20	21.7500	21.7500	21.7500	21.7500	-11.943%	1	316	-82.529%
2025-08-14	26.1100	26.8000	24.5000	24.7000	+15.799%	205	317	-84.615%
2025-08-13	21.6500	21.6500	21.1300	21.3300	+6.650%	3	379	-82.185%
2025-07-31	20.0000	20.0000	20.0000	20.0000	-1.235%	1	379	-81.000%
2025-07-23	20.2500	20.2500	20.2500	20.2500	-6.120%	2	379	-81.235%
2025-07-22	21.5700	21.5700	21.5700	21.5700	-6.177%	10	381	-82.383%
2025-07-15	22.9900	22.9900	22.9900	22.9900	+1.726%	1	381	-83.471%
2025-07-11	22.6000	22.6000	22.6000	22.6000	+8.654%	10	381	-83.186%
2025-07-10	20.7500	20.8000	20.7500	20.8000	-6.306%	10	381	-81.731%
2025-07-07	22.2000	22.2000	22.2000	22.2000	+4.471%	10	382	-82.883%
2025-07-03	21.2500	21.2500	21.2500	21.2500	-11.088%	5	372	-82.118%
2025-06-30	23.9000	23.9000	23.9000	23.9000	+4.825%	5	373	-84.100%
2025-06-27	22.8000	22.8000	22.8000	22.8000	-2.772%	1	368	-83.333%
2025-06-25	23.4500	23.4500	23.4500	23.4500	+3.991%	2	368	-83.795%
2025-06-24	22.5500	22.5500	22.5500	22.5500	-3.632%	6	366	-83.149%
2025-06-23	23.4000	23.4000	23.4000	23.4000	+9.859%	1	360	-83.761%
2025-06-20	21.3000	21.3000	21.3000	21.3000	-3.182%	2	359	-82.160%
2025-06-06	22.0000	22.0000	22.0000	22.0000	-12.000%	2	359	-82.727%
2025-05-30	25.0000	25.0000	25.0000	25.0000	+4.210%	4	359	-84.800%
2025-05-15	23.9900	23.9900	23.9900	23.9900	-12.317%	10	359	-84.160%
2025-05-14	27.3600	27.3600	27.3600	27.3600	-5.198%	10	364	-86.111%
2025-05-12	28.8600	28.8600	28.8600	28.8600	-5.686%	4	363	-86.833%
2025-05-08	30.6000	30.6000	30.6000	30.6000	-11.047%	1	367	-87.582%
2025-05-07	34.4000	34.4000	34.4000	34.4000	+6.634%	4	367	-88.953%
2025-05-01	33.6800	33.6800	32.2600	32.2600	-22.638%	4	367	-88.221%
2025-04-22	41.9500	41.9500	41.7000	41.7000	-12.944%	2	365	-90.887%
2025-04-21	45.5000	47.9000	45.5000	47.9000	+16.829%	2	364	-92.067%
2025-04-15	41.0000	41.0000	41.0000	41.0000	-23.792%	1	362	-90.732%
2025-04-07	58.5000	58.5000	53.8000	53.8000	+33.102%	7	362	-92.937%
2025-04-03	40.0000	40.4200	40.0000	40.4200	+25.139%	5	363	-90.599%
2025-03-27	32.3000	32.3000	32.3000	32.3000	-1.524%	4	366	-88.235%
2025-03-24	32.8000	32.8000	32.8000	32.8000	-3.869%	3	366	-88.415%
2025-03-20	34.1200	34.1200	34.1200	34.1200	+0.887%	1	363	-88.863%
2025-03-19	33.8200	33.8200	33.8200	33.8200	-14.380%	1	363	-88.764%
2025-03-04	39.5000	39.5000	39.5000	39.5000	+51.923%	1	364	-90.380%
2025-02-20	26.0000	26.0000	26.0000	26.0000	+11.588%	1	363	-85.385%
2025-02-19	23.3500	23.3700	23.0400	23.3000	-8.304%	14	362	-83.691%
2025-02-18	25.4100	25.4100	25.4100	25.4100	-16.689%	1	363	-85.045%
2025-02-13	31.0000	31.0000	30.5000	30.5000	+4.559%	3	361	-87.541%
2025-02-11	29.1700	29.1700	29.1700	29.1700	-1.950%	1	361	-86.973%
2025-02-10	29.7500	29.7500	29.7500	29.7500	-0.235%	1	362	-87.227%
2025-02-05	29.7200	29.8200	29.7200	29.8200	+2.509%	10	362	-87.257%
2025-02-04	29.6500	29.8200	29.0900	29.0900	+3.782%	40	362	-86.937%
2025-01-28	28.0300	28.0300	28.0300	28.0300	+2.113%	1	362	-86.443%
2025-01-27	27.4500	27.4500	27.4500	27.4500	+3.507%	5	361	-86.157%
2025-01-24	27.3300	27.3300	26.5200	26.5200	-3.106%	100	361	-85.671%
2025-01-23	26.2500	27.7200	26.2500	27.3700	-8.462%	62	361	-86.116%
2025-01-22	28.7400	29.9000	28.7200	29.9000	+5.319%	60	361	-87.291%
2025-01-21	30.8800	30.9200	28.3900	28.3900	-27.391%	100	361	-86.615%
2025-01-14	38.5500	39.1000	38.5500	39.1000	-9.908%	2	361	-90.281%
2025-01-13	42.7000	43.4000	42.7000	43.4000	-1.476%	2	361	-91.244%
2025-01-10	45.5300	46.9500	43.3400	44.0500	+11.802%	972	362	-91.373%
2024-12-30	39.4000	39.4000	39.4000	39.4000	+3.331%	1	6	-90.355%
2024-12-26	38.1300	38.1300	38.1300	38.1300	-0.183%	4	6	-90.034%
2024-12-18	38.2000	38.2000	38.2000	38.2000	0.000%	1	8	-90.052%
2024-12-12	38.2000	38.2000	38.2000	38.2000	+8.123%	4	7	-90.052%
2024-12-10	35.3300	35.3300	35.3300	35.3300	+11.276%	1	3	-89.244%
2024-12-03	32.3000	32.3000	31.7500	31.7500	-38.037%	2	2	-88.031%
2024-11-15	51.2400	51.2400	51.2400	51.2400	0.000%	2	1	-92.584%