Dark

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

EOD

Aug 20, 2026

11.25-16.667%(-2.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.2500	11.2500	11.2500	11.2500	-16.667%	1	125	0.000%
2026-08-18	13.5000	13.5000	13.5000	13.5000	+9.756%	1	124	-16.667%
2026-08-07	12.3000	12.3000	12.3000	12.3000	-9.625%	10	123	-8.537%
2026-08-05	13.6100	13.6100	13.6100	13.6100	-19.941%	1	122	-17.340%
2026-07-30	17.0000	17.0000	17.0000	17.0000	+16.678%	1	123	-33.824%
2026-07-29	14.5700	14.5700	14.5700	14.5700	+21.417%	1	124	-22.787%
2026-07-28	12.0000	12.0000	12.0000	12.0000	-22.128%	1	124	-6.250%
2026-07-07	15.4100	15.4100	15.4100	15.4100	+10.863%	1	124	-26.995%
2026-07-01	13.9000	13.9000	13.9000	13.9000	+2.206%	1	124	-19.065%
2026-06-30	13.6000	13.6000	13.6000	13.6000	-15.528%	10	124	-17.279%
2026-06-29	16.1000	16.1000	16.1000	16.1000	+4.545%	10	126	-30.124%
2026-06-25	16.5000	16.5000	15.4000	15.4000	-18.042%	10	132	-26.948%
2026-06-24	18.7900	18.7900	18.7900	18.7900	+0.805%	1	137	-40.128%
2026-06-23	18.6400	18.6400	18.6400	18.6400	+6.514%	1	137	-39.646%
2026-06-22	18.2000	18.2000	17.5000	17.5000	-14.634%	9	136	-35.714%
2026-06-18	20.4000	20.7000	20.3000	20.5000	+7.330%	30	128	-45.122%
2026-06-17	19.6300	19.6300	19.1000	19.1000	-21.399%	7	128	-41.099%
2026-06-12	24.3000	24.3000	24.3000	24.3000	-5.777%	1	128	-53.704%
2026-06-11	28.2000	28.2000	25.7900	25.7900	-4.799%	3	128	-56.378%
2026-06-10	25.4000	27.1000	25.2000	27.0900	+9.234%	23	129	-58.472%
2026-06-09	26.3000	26.3000	24.8000	24.8000	+24.000%	15	130	-54.637%
2026-06-04	18.8900	20.0000	18.8900	20.0000	-20.635%	2	134	-43.750%
2026-06-02	26.7500	26.7500	25.2000	25.2000	-23.636%	3	136	-55.357%
2026-05-28	36.7000	36.7000	32.6000	33.0000	-9.341%	13	134	-65.909%
2026-05-26	36.7000	36.7000	36.4000	36.4000	-5.699%	2	131	-69.093%
2026-05-22	38.6000	38.6000	38.6000	38.6000	+7.133%	1	130	-70.855%
2026-05-21	39.7000	41.5000	35.8000	36.0300	+20.341%	17	133	-68.776%
2026-05-20	30.4000	30.8000	29.9400	29.9400	-2.571%	7	133	-62.425%
2026-05-19	31.5900	31.5900	30.7300	30.7300	-4.861%	5	130	-63.391%
2026-05-15	31.0400	32.3000	31.0400	32.3000	+19.188%	9	130	-65.170%
2026-05-14	27.3000	27.3000	27.1000	27.1000	+2.652%	2	121	-58.487%
2026-05-13	26.8000	26.8000	26.4000	26.4000	+5.179%	5	112	-57.386%
2026-05-12	25.1000	25.1000	25.1000	25.1000	-5.993%	2	112	-55.179%
2026-05-07	26.2000	27.1000	26.2000	26.7000	+3.488%	10	112	-57.865%
2026-04-30	26.5000	26.5000	25.8000	25.8000	-12.838%	18	110	-56.395%
2026-04-24	29.6000	29.6000	29.6000	29.6000	+31.264%	1	110	-61.993%
2026-04-09	22.5500	22.5500	22.5500	22.5500	-35.755%	1	109	-50.111%
2026-03-30	35.1000	35.1000	35.1000	35.1000	+10.726%	4	109	-67.949%
2026-03-26	32.0000	32.0000	31.7000	31.7000	+5.141%	2	105	-64.511%
2026-03-25	29.9000	30.1500	29.9000	30.1500	-9.323%	5	105	-62.687%
2026-03-23	33.0000	33.2500	33.0000	33.2500	-8.022%	2	102	-66.165%
2026-03-19	36.2000	36.2000	36.0500	36.1500	+14.182%	8	101	-68.880%
2026-03-18	31.8000	31.8500	31.6600	31.6600	-5.210%	8	102	-64.466%
2026-03-13	33.4000	33.4000	33.4000	33.4000	+6.200%	2	102	-66.317%
2026-03-12	31.4500	31.4500	31.4500	31.4500	+9.277%	1	101	-64.229%
2026-03-11	29.0000	29.0500	28.7800	28.7800	+2.420%	14	101	-60.910%
2026-03-10	28.1000	28.1000	28.1000	28.1000	-12.868%	1	103	-59.964%
2026-03-06	31.8000	32.5500	30.5000	32.2500	+11.785%	37	103	-65.116%
2026-03-05	26.6000	28.8500	26.6000	28.8500	+17.755%	6	108	-61.005%
2026-03-04	24.0000	24.5000	24.0000	24.5000	+4.255%	23	105	-54.082%
2026-03-03	23.5000	23.5000	23.5000	23.5000	-2.083%	13	82	-52.128%
2026-03-02	24.0000	24.0000	24.0000	24.0000	-2.439%	1	95	-53.125%
2026-02-26	24.6000	24.6000	24.6000	24.6000	+6.034%	7	94	-54.268%
2026-02-25	21.0000	23.2000	21.0000	23.2000	+5.455%	4	92	-51.509%
2026-02-24	22.0000	22.0000	22.0000	22.0000	+2.326%	10	92	-48.864%
2026-02-23	21.0000	21.5000	21.0000	21.5000	+13.158%	11	86	-47.674%
2026-02-20	19.9000	19.9000	19.0000	19.0000	-1.247%	4	76	-40.789%
2026-02-19	21.4900	21.4900	19.1500	19.2400	-36.080%	15	73	-41.528%
2026-02-18	30.4000	30.4000	30.1000	30.1000	+1.176%	2	64	-62.625%
2026-02-17	29.7500	29.7500	29.7500	29.7500	+22.782%	3	63	-62.185%
2026-02-12	24.2300	24.2300	24.2300	24.2300	-3.273%	1	63	-53.570%
2026-02-11	25.0500	25.0500	25.0500	25.0500	-7.222%	1	63	-55.090%
2026-02-10	27.2000	27.3500	27.0000	27.0000	-3.743%	8	62	-58.333%
2026-02-09	28.2500	28.3500	28.0000	28.0500	-12.480%	80	60	-59.893%
2026-02-04	32.0500	32.0500	32.0500	32.0500	-28.699%	1	31	-64.899%
2026-01-21	44.9500	44.9500	44.9500	44.9500	+0.785%	1	30	-74.972%
2026-01-20	44.6000	44.6000	44.6000	44.6000	-0.602%	1	30	-74.776%
2026-01-14	44.8700	44.8700	44.8700	44.8700	-6.599%	2	30	-74.928%
2026-01-08	51.3000	51.3000	48.0400	48.0400	-28.299%	18	32	-76.582%
2026-01-05	67.0000	67.0000	67.0000	67.0000	+4.688%	1	26	-83.209%
2026-01-02	64.0000	64.0000	64.0000	64.0000	-3.221%	1	26	-82.422%
2025-12-09	66.1300	66.1300	66.1300	66.1300	+1.504%	1	25	-82.988%
2025-10-27	65.1500	65.1500	65.1500	65.1500	+0.867%	1	25	-82.732%
2025-09-23	64.5900	64.5900	64.5900	64.5900	-3.381%	3	25	-82.582%
2025-09-22	66.8500	66.8500	66.8500	66.8500	+2.452%	3	25	-83.171%
2025-09-16	65.9500	65.9500	65.2500	65.2500	-0.503%	2	25	-82.759%
2025-09-04	66.7800	66.7800	65.5800	65.5800	+2.469%	2	25	-82.845%
2025-08-29	64.0000	64.0000	64.0000	64.0000	-1.690%	1	26	-82.422%
2025-08-14	60.3000	65.1000	60.3000	65.1000	+10.339%	20	26	-82.719%
2025-08-07	59.0000	59.0000	59.0000	59.0000	+8.656%	10	20	-80.932%
2025-08-05	53.8500	54.3000	53.8500	54.3000	+2.164%	3	20	-79.282%
2025-08-04	53.4300	53.4300	53.1500	53.1500	-5.377%	10	21	-78.833%
2025-08-01	56.1700	56.1700	56.1700	56.1700	-1.989%	2	11	-79.972%
2025-07-18	56.6200	57.3100	56.6200	57.3100	+6.130%	2	11	-80.370%
2025-07-11	54.0000	54.0000	54.0000	54.0000	+3.547%	1	10	-79.167%
2025-06-16	52.1500	52.1500	52.1500	52.1500	-7.617%	3	9	-78.428%
2025-06-13	56.4500	56.4500	56.4500	56.4500	+2.264%	2	6	-80.071%
2025-06-10	55.7700	55.7700	55.2000	55.2000	-4.000%	4	7	-79.620%
2025-05-23	57.5000	57.5000	57.5000	57.5000	+8.902%	2	6	-80.435%
2025-05-19	52.8000	52.8000	52.8000	52.8000	+3.712%	2	6	-78.693%
2025-05-16	50.9100	50.9100	50.9100	50.9100	-38.663%	2	6	-77.902%
2025-04-29	83.0000	83.0000	83.0000	83.0000	+13.079%	1	5	-86.446%
2025-03-24	73.4000	73.4000	73.4000	73.4000	+26.552%	1	5	-84.673%
2025-02-20	58.0000	58.0000	58.0000	58.0000	+0.433%	1	4	-80.603%
2025-02-19	57.7500	57.7500	57.7500	57.7500	-2.827%	2	3	-80.519%
2025-02-18	59.4300	59.4300	59.4300	59.4300	0.000%	1	1	-81.070%