Dark

DE20270115P500
DE Jan 15 2027 500.00 Put (DE270115P00500000)
option OPRA

EOD

Jul 1, 2026

13.90+2.206%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.9000	13.9000	13.9000	13.9000	+2.206%	1	124	0.000%
2026-06-30	13.6000	13.6000	13.6000	13.6000	-15.528%	10	124	+2.206%
2026-06-29	16.1000	16.1000	16.1000	16.1000	+4.545%	10	126	-13.665%
2026-06-25	16.5000	16.5000	15.4000	15.4000	-18.042%	10	132	-9.740%
2026-06-24	18.7900	18.7900	18.7900	18.7900	+0.805%	1	137	-26.024%
2026-06-23	18.6400	18.6400	18.6400	18.6400	+6.514%	1	137	-25.429%
2026-06-22	18.2000	18.2000	17.5000	17.5000	-14.634%	9	136	-20.571%
2026-06-18	20.4000	20.7000	20.3000	20.5000	+7.330%	30	128	-32.195%
2026-06-17	19.6300	19.6300	19.1000	19.1000	-21.399%	7	128	-27.225%
2026-06-12	24.3000	24.3000	24.3000	24.3000	-5.777%	1	128	-42.798%
2026-06-11	28.2000	28.2000	25.7900	25.7900	-4.799%	3	128	-46.103%
2026-06-10	25.4000	27.1000	25.2000	27.0900	+9.234%	23	129	-48.690%
2026-06-09	26.3000	26.3000	24.8000	24.8000	+24.000%	15	130	-43.952%
2026-06-04	18.8900	20.0000	18.8900	20.0000	-20.635%	2	134	-30.500%
2026-06-02	26.7500	26.7500	25.2000	25.2000	-23.636%	3	136	-44.841%
2026-05-28	36.7000	36.7000	32.6000	33.0000	-9.341%	13	134	-57.879%
2026-05-26	36.7000	36.7000	36.4000	36.4000	-5.699%	2	131	-61.813%
2026-05-22	38.6000	38.6000	38.6000	38.6000	+7.133%	1	130	-63.990%
2026-05-21	39.7000	41.5000	35.8000	36.0300	+20.341%	17	133	-61.421%
2026-05-20	30.4000	30.8000	29.9400	29.9400	-2.571%	7	133	-53.574%
2026-05-19	31.5900	31.5900	30.7300	30.7300	-4.861%	5	130	-54.767%
2026-05-15	31.0400	32.3000	31.0400	32.3000	+19.188%	9	130	-56.966%
2026-05-14	27.3000	27.3000	27.1000	27.1000	+2.652%	2	121	-48.708%
2026-05-13	26.8000	26.8000	26.4000	26.4000	+5.179%	5	112	-47.348%
2026-05-12	25.1000	25.1000	25.1000	25.1000	-5.993%	2	112	-44.622%
2026-05-07	26.2000	27.1000	26.2000	26.7000	+3.488%	10	112	-47.940%
2026-04-30	26.5000	26.5000	25.8000	25.8000	-12.838%	18	110	-46.124%
2026-04-24	29.6000	29.6000	29.6000	29.6000	+31.264%	1	110	-53.041%
2026-04-09	22.5500	22.5500	22.5500	22.5500	-35.755%	1	109	-38.359%
2026-03-30	35.1000	35.1000	35.1000	35.1000	+10.726%	4	109	-60.399%
2026-03-26	32.0000	32.0000	31.7000	31.7000	+5.141%	2	105	-56.151%
2026-03-25	29.9000	30.1500	29.9000	30.1500	-9.323%	5	105	-53.897%
2026-03-23	33.0000	33.2500	33.0000	33.2500	-8.022%	2	102	-58.195%
2026-03-19	36.2000	36.2000	36.0500	36.1500	+14.182%	8	101	-61.549%
2026-03-18	31.8000	31.8500	31.6600	31.6600	-5.210%	8	102	-56.096%
2026-03-13	33.4000	33.4000	33.4000	33.4000	+6.200%	2	102	-58.383%
2026-03-12	31.4500	31.4500	31.4500	31.4500	+9.277%	1	101	-55.803%
2026-03-11	29.0000	29.0500	28.7800	28.7800	+2.420%	14	101	-51.703%
2026-03-10	28.1000	28.1000	28.1000	28.1000	-12.868%	1	103	-50.534%
2026-03-06	31.8000	32.5500	30.5000	32.2500	+11.785%	37	103	-56.899%
2026-03-05	26.6000	28.8500	26.6000	28.8500	+17.755%	6	108	-51.820%
2026-03-04	24.0000	24.5000	24.0000	24.5000	+4.255%	23	105	-43.265%
2026-03-03	23.5000	23.5000	23.5000	23.5000	-2.083%	13	82	-40.851%
2026-03-02	24.0000	24.0000	24.0000	24.0000	-2.439%	1	95	-42.083%
2026-02-26	24.6000	24.6000	24.6000	24.6000	+6.034%	7	94	-43.496%
2026-02-25	21.0000	23.2000	21.0000	23.2000	+5.455%	4	92	-40.086%
2026-02-24	22.0000	22.0000	22.0000	22.0000	+2.326%	10	92	-36.818%
2026-02-23	21.0000	21.5000	21.0000	21.5000	+13.158%	11	86	-35.349%
2026-02-20	19.9000	19.9000	19.0000	19.0000	-1.247%	4	76	-26.842%
2026-02-19	21.4900	21.4900	19.1500	19.2400	-36.080%	15	73	-27.755%
2026-02-18	30.4000	30.4000	30.1000	30.1000	+1.176%	2	64	-53.821%
2026-02-17	29.7500	29.7500	29.7500	29.7500	+22.782%	3	63	-53.277%
2026-02-12	24.2300	24.2300	24.2300	24.2300	-3.273%	1	63	-42.633%
2026-02-11	25.0500	25.0500	25.0500	25.0500	-7.222%	1	63	-44.511%
2026-02-10	27.2000	27.3500	27.0000	27.0000	-3.743%	8	62	-48.519%
2026-02-09	28.2500	28.3500	28.0000	28.0500	-12.480%	80	60	-50.446%
2026-02-04	32.0500	32.0500	32.0500	32.0500	-28.699%	1	31	-56.630%
2026-01-21	44.9500	44.9500	44.9500	44.9500	+0.785%	1	30	-69.077%
2026-01-20	44.6000	44.6000	44.6000	44.6000	-0.602%	1	30	-68.834%
2026-01-14	44.8700	44.8700	44.8700	44.8700	-6.599%	2	30	-69.022%
2026-01-08	51.3000	51.3000	48.0400	48.0400	-28.299%	18	32	-71.066%
2026-01-05	67.0000	67.0000	67.0000	67.0000	+4.688%	1	26	-79.254%
2026-01-02	64.0000	64.0000	64.0000	64.0000	-3.221%	1	26	-78.281%
2025-12-09	66.1300	66.1300	66.1300	66.1300	+1.504%	1	25	-78.981%
2025-10-27	65.1500	65.1500	65.1500	65.1500	+0.867%	1	25	-78.665%
2025-09-23	64.5900	64.5900	64.5900	64.5900	-3.381%	3	25	-78.480%
2025-09-22	66.8500	66.8500	66.8500	66.8500	+2.452%	3	25	-79.207%
2025-09-16	65.9500	65.9500	65.2500	65.2500	-0.503%	2	25	-78.697%
2025-09-04	66.7800	66.7800	65.5800	65.5800	+2.469%	2	25	-78.805%
2025-08-29	64.0000	64.0000	64.0000	64.0000	-1.690%	1	26	-78.281%
2025-08-14	60.3000	65.1000	60.3000	65.1000	+10.339%	20	26	-78.648%
2025-08-07	59.0000	59.0000	59.0000	59.0000	+8.656%	10	20	-76.441%
2025-08-05	53.8500	54.3000	53.8500	54.3000	+2.164%	3	20	-74.401%
2025-08-04	53.4300	53.4300	53.1500	53.1500	-5.377%	10	21	-73.848%
2025-08-01	56.1700	56.1700	56.1700	56.1700	-1.989%	2	11	-75.254%
2025-07-18	56.6200	57.3100	56.6200	57.3100	+6.130%	2	11	-75.746%
2025-07-11	54.0000	54.0000	54.0000	54.0000	+3.547%	1	10	-74.259%
2025-06-16	52.1500	52.1500	52.1500	52.1500	-7.617%	3	9	-73.346%
2025-06-13	56.4500	56.4500	56.4500	56.4500	+2.264%	2	6	-75.376%
2025-06-10	55.7700	55.7700	55.2000	55.2000	-4.000%	4	7	-74.819%
2025-05-23	57.5000	57.5000	57.5000	57.5000	+8.902%	2	6	-75.826%
2025-05-19	52.8000	52.8000	52.8000	52.8000	+3.712%	2	6	-73.674%
2025-05-16	50.9100	50.9100	50.9100	50.9100	-38.663%	2	6	-72.697%
2025-04-29	83.0000	83.0000	83.0000	83.0000	+13.079%	1	5	-83.253%
2025-03-24	73.4000	73.4000	73.4000	73.4000	+26.552%	1	5	-81.063%
2025-02-20	58.0000	58.0000	58.0000	58.0000	+0.433%	1	4	-76.034%
2025-02-19	57.7500	57.7500	57.7500	57.7500	-2.827%	2	3	-75.931%
2025-02-18	59.4300	59.4300	59.4300	59.4300	0.000%	1	1	-76.611%