Dark

DECK20270115P100
DECK Jan 15 2027 100.00 Put (DECK270115P00100000)
option OPRA

EOD

Jul 27, 2026

11.00-17.910%(-2.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	11.0000	11.0000	11.0000	11.0000	-17.910%	1	242	0.000%
2026-07-24	14.1200	14.1200	13.3000	13.4000	+8.943%	3	242	-17.910%
2026-07-23	12.3000	12.3000	12.3000	12.3000	+21.782%	1	242	-10.569%
2026-07-09	10.1000	10.1000	10.1000	10.1000	-6.481%	1	241	+8.911%
2026-07-08	10.8000	10.8000	10.8000	10.8000	-1.818%	1	242	+1.852%
2026-07-06	11.0000	11.0000	11.0000	11.0000	-8.333%	10	241	0.000%
2026-06-30	12.0000	12.0000	12.0000	12.0000	+9.091%	5	231	-8.333%
2026-06-26	11.0000	11.0000	11.0000	11.0000	+8.911%	1	231	0.000%
2026-06-24	10.8000	10.8000	10.1000	10.1000	0.000%	6	232	+8.911%
2026-06-22	10.1000	10.1000	10.1000	10.1000	+7.447%	10	232	+8.911%
2026-06-18	9.6000	9.6000	9.2000	9.4000	+3.297%	14	245	+17.021%
2026-06-17	8.6900	9.1000	8.5000	9.1000	+12.346%	13	245	+20.879%
2026-06-16	8.0000	8.1000	7.9000	8.1000	+2.532%	10	245	+35.802%
2026-06-15	8.1000	8.1000	7.7000	7.9000	-1.250%	12	242	+39.241%
2026-06-12	8.1000	8.1000	8.0000	8.0000	-11.991%	8	235	+37.500%
2026-06-11	9.1000	9.2000	9.0900	9.0900	+1.000%	18	243	+21.012%
2026-06-10	9.2000	9.2000	8.9000	9.0000	+7.143%	4	233	+22.222%
2026-06-09	8.4000	8.4000	8.4000	8.4000	-11.579%	2	232	+30.952%
2026-06-08	9.7000	9.7400	9.5000	9.5000	-6.863%	48	230	+15.789%
2026-06-05	10.0000	10.2000	10.0000	10.2000	+12.088%	7	219	+7.843%
2026-06-02	9.2000	9.2000	9.1000	9.1000	-4.008%	11	214	+20.879%
2026-06-01	8.8000	9.4800	8.8000	9.4800	+11.529%	4	203	+16.034%
2026-05-29	8.5000	8.5000	8.5000	8.5000	-3.409%	14	203	+29.412%
2026-05-27	9.4000	9.4000	8.8000	8.8000	-13.725%	24	203	+25.000%
2026-05-26	10.3000	10.3000	10.2000	10.2000	-11.993%	6	213	+7.843%
2026-05-22	12.2000	12.2000	11.5900	11.5900	-19.514%	14	214	-5.091%
2026-05-21	14.4000	14.4000	14.4000	14.4000	-10.000%	1	214	-23.611%
2026-05-18	16.5000	16.5000	16.0000	16.0000	-4.875%	5	214	-31.250%
2026-05-15	16.8200	16.8200	16.8200	16.8200	+0.719%	10	219	-34.602%
2026-05-12	16.7000	16.7000	16.7000	16.7000	+6.505%	1	219	-34.132%
2026-05-11	15.6800	15.6800	15.6800	15.6800	+9.650%	3	219	-29.847%
2026-05-08	14.3000	14.3000	14.3000	14.3000	+8.745%	40	219	-23.077%
2026-05-07	13.1500	13.1500	13.1500	13.1500	+0.382%	1	179	-16.350%
2026-05-06	13.7700	13.7700	13.1000	13.1000	-7.092%	8	180	-16.031%
2026-05-01	14.1000	14.1000	14.1000	14.1000	+1.439%	2	184	-21.986%
2026-04-30	14.0000	14.0000	13.9000	13.9000	-5.119%	7	184	-20.863%
2026-04-29	13.1500	14.6500	13.1500	14.6500	+19.885%	10	178	-24.915%
2026-04-23	12.2200	12.2200	12.2200	12.2200	+12.110%	1	184	-9.984%
2026-04-20	10.9000	11.0200	10.9000	10.9000	+7.921%	4	184	+0.917%
2026-04-17	9.7000	10.1000	9.7000	10.1000	-17.281%	16	184	+8.911%
2026-04-13	12.2100	12.2100	12.2100	12.2100	+0.909%	13	168	-9.910%
2026-04-08	12.4000	12.4000	12.1000	12.1000	-21.935%	3	181	-9.091%
2026-04-02	15.5000	15.5000	15.5000	15.5000	-16.667%	1	180	-29.032%
2026-03-27	18.6000	18.6000	18.6000	18.6000	+5.025%	2	180	-40.860%
2026-03-26	17.7100	17.7100	17.7100	17.7100	+22.138%	2	182	-37.888%
2026-03-23	15.1000	15.1000	14.5000	14.5000	-1.024%	2	181	-24.138%
2026-03-16	14.6200	14.6500	14.6200	14.6500	+2.448%	19	180	-24.915%
2026-03-09	15.0200	15.0200	14.3000	14.3000	+52.128%	6	166	-23.077%
2026-02-25	9.8600	9.8600	9.4000	9.4000	-9.615%	3	165	+17.021%
2026-02-24	10.4000	10.4000	10.4000	10.4000	-2.164%	1	165	+5.769%
2026-02-17	10.6300	10.6300	10.6300	10.6300	-1.574%	1	166	+3.481%
2026-02-12	11.2400	11.2400	10.8000	10.8000	-4.425%	17	166	+1.852%
2026-02-11	11.0000	11.3000	11.0000	11.3000	+0.893%	8	151	-2.655%
2026-02-10	11.8600	11.8600	11.2000	11.2000	-0.621%	3	158	-1.786%
2026-02-09	11.2000	11.2700	11.2000	11.2700	-4.492%	3	161	-2.396%
2026-02-06	11.7900	12.0700	11.5000	11.8000	-6.349%	23	163	-6.780%
2026-02-05	12.0000	12.6000	12.0000	12.6000	+7.692%	8	166	-12.698%
2026-02-04	11.7000	11.7000	11.7000	11.7000	-4.878%	2	161	-5.983%
2026-02-03	11.0000	12.3000	11.0000	12.3000	+6.034%	8	163	-10.569%
2026-02-02	10.8000	11.8000	10.8000	11.6000	+3.571%	5	165	-5.172%
2026-01-30	12.5000	13.0000	11.2000	11.2000	-37.778%	26	167	-1.786%
2026-01-29	18.0000	18.0000	18.0000	18.0000	+10.294%	1	181	-38.889%
2026-01-26	16.3000	16.9100	16.2200	16.3200	+3.751%	4	182	-32.598%
2026-01-22	15.9100	15.9100	15.7300	15.7300	-10.114%	2	184	-30.070%
2026-01-20	17.5000	17.5000	17.5000	17.5000	+7.428%	4	186	-37.143%
2026-01-16	16.6800	17.2100	15.3500	16.2900	+1.812%	43	147	-32.474%
2026-01-15	16.0500	16.0500	16.0000	16.0000	-3.030%	4	147	-31.250%
2026-01-14	16.5000	16.5000	16.5000	16.5000	+2.932%	5	143	-33.333%
2026-01-13	16.0300	16.0300	16.0300	16.0300	+1.456%	2	138	-31.379%
2026-01-09	15.2300	15.8000	15.2300	15.8000	+8.219%	8	136	-30.380%
2026-01-08	13.9600	14.6000	13.9600	14.6000	-2.667%	8	129	-24.658%
2026-01-07	15.0000	15.0000	15.0000	15.0000	+3.663%	8	124	-26.667%
2026-01-06	14.4700	14.4700	14.4700	14.4700	+8.390%	1	119	-23.981%
2026-01-05	13.3500	13.3500	13.3500	13.3500	-18.048%	2	118	-17.603%
2025-12-29	16.2900	16.2900	16.2900	16.2900	-2.455%	1	118	-32.474%
2025-12-24	17.0200	17.0200	16.6500	16.7000	-1.183%	8	116	-34.132%
2025-12-23	17.0000	17.0000	16.9000	16.9000	-4.520%	11	116	-34.911%
2025-12-19	18.0400	18.0400	17.5900	17.7000	+7.273%	5	114	-37.853%
2025-12-18	16.5000	16.5000	16.5000	16.5000	+1.227%	4	111	-33.333%
2025-12-17	15.8200	16.7400	15.8200	16.3000	0.000%	25	107	-32.515%
2025-12-16	16.3000	16.3000	16.3000	16.3000	-2.220%	3	82	-32.515%
2025-12-12	16.9400	16.9400	16.5200	16.6700	-17.229%	3	79	-34.013%
2025-12-03	20.1400	20.1400	20.1400	20.1400	-22.089%	2	79	-45.382%
2025-11-18	25.8500	25.8500	25.8500	25.8500	-3.653%	10	79	-57.447%
2025-11-17	26.8300	26.8300	26.8300	26.8300	-3.489%	1	89	-59.001%
2025-10-31	27.8000	27.8000	27.8000	27.8000	+11.602%	2	88	-60.432%
2025-10-29	24.9100	24.9100	24.9100	24.9100	+1.096%	3	86	-55.841%
2025-10-28	24.6400	24.6400	24.6400	24.6400	+6.024%	1	83	-55.357%
2025-10-24	24.0000	24.0000	23.2400	23.2400	+12.706%	3	83	-52.668%
2025-10-22	20.6200	20.6200	20.6200	20.6200	+5.744%	1	82	-46.654%
2025-10-21	19.3500	19.5000	19.3500	19.5000	-3.513%	2	81	-43.590%
2025-10-20	20.1000	20.2100	20.0900	20.2100	-0.443%	3	81	-45.571%
2025-10-14	20.1000	20.4000	20.1000	20.3000	+5.950%	12	78	-45.813%
2025-10-13	19.4500	19.4500	19.1600	19.1600	-8.544%	11	66	-42.589%
2025-10-10	20.0000	20.9500	20.0000	20.9500	+14.481%	5	58	-47.494%
2025-10-08	18.3000	18.3000	18.3000	18.3000	-1.401%	3	55	-39.891%
2025-10-07	18.5600	18.5600	18.5600	18.5600	+5.395%	2	60	-40.733%
2025-10-01	17.6100	17.6100	17.6100	17.6100	+1.207%	4	60	-37.535%
2025-09-30	17.1800	17.4000	17.1800	17.4000	+6.098%	3	57	-36.782%
2025-09-29	15.8000	16.4000	15.8000	16.4000	+4.459%	2	56	-32.927%
2025-09-25	15.9500	15.9500	15.7000	15.7000	+16.296%	6	54	-29.936%
2025-09-23	13.5000	13.5000	13.5000	13.5000	+15.385%	1	57	-18.519%
2025-09-16	12.0200	12.0200	11.7000	11.7000	0.000%	7	57	-5.983%
2025-09-15	11.8000	11.8000	11.7000	11.7000	-2.500%	2	59	-5.983%
2025-09-11	12.0000	12.0000	12.0000	12.0000	+9.091%	1	61	-8.333%
2025-09-05	11.0000	11.0000	11.0000	11.0000	+1.010%	1	62	0.000%
2025-09-04	10.8000	10.8900	10.8000	10.8900	+0.092%	2	62	+1.010%
2025-09-02	10.8900	10.9000	10.8800	10.8800	-4.141%	4	64	+1.103%
2025-08-29	11.3800	11.3800	11.3500	11.3500	-4.381%	2	60	-3.084%
2025-08-28	11.8700	11.8700	11.8700	11.8700	-8.692%	3	60	-7.329%
2025-08-26	13.0000	13.0000	13.0000	13.0000	-10.345%	3	65	-15.385%
2025-08-22	13.3000	14.5000	13.3000	14.5000	-11.315%	2	66	-24.138%
2025-08-20	16.3500	16.3500	16.3500	16.3500	+5.484%	2	67	-32.722%
2025-08-19	15.5000	15.5000	15.5000	15.5000	-10.817%	1	69	-29.032%
2025-08-11	17.4900	17.4900	17.3800	17.3800	+14.417%	2	68	-36.709%
2025-08-06	15.1900	15.1900	15.1900	15.1900	-10.857%	1	69	-27.584%
2025-08-01	16.4000	17.0400	16.4000	17.0400	+26.222%	12	69	-35.446%
2025-07-29	13.5000	13.5000	13.5000	13.5000	+3.846%	1	62	-18.519%
2025-07-28	13.0000	13.0000	13.0000	13.0000	+8.333%	1	61	-15.385%
2025-07-25	11.9100	12.0000	11.9100	12.0000	-24.051%	2	60	-8.333%
2025-07-21	17.7000	17.7000	15.8000	15.8000	-15.957%	2	60	-30.380%
2025-07-17	18.8000	18.8000	18.8000	18.8000	-9.179%	10	59	-41.489%
2025-07-15	20.1300	20.7000	20.1300	20.7000	+15.000%	10	63	-46.860%
2025-07-11	18.0000	18.0000	18.0000	18.0000	+3.093%	1	59	-38.889%
2025-07-02	17.4200	17.4600	17.4200	17.4600	-0.229%	10	58	-36.999%
2025-07-01	17.5000	17.5000	17.5000	17.5000	-3.846%	2	63	-37.143%
2025-06-30	18.2000	18.2000	18.2000	18.2000	+12.138%	1	61	-39.560%
2025-06-27	18.0000	18.0000	16.2300	16.2300	-20.791%	2	61	-32.224%
2025-06-26	20.4900	20.4900	20.4900	20.4900	+3.485%	2	61	-46.315%
2025-06-23	20.0000	20.0000	19.8000	19.8000	+1.643%	4	59	-44.444%
2025-06-18	18.9000	19.4800	18.9000	19.4800	+8.222%	2	53	-43.532%
2025-06-13	17.5000	18.0000	17.5000	18.0000	+9.091%	4	53	-38.889%
2025-06-10	16.6000	16.6000	16.5000	16.5000	-5.714%	4	52	-33.333%
2025-06-06	17.5000	17.5000	17.5000	17.5000	-8.854%	20	48	-37.143%
2025-06-02	19.0000	19.2000	19.0000	19.2000	+4.575%	2	52	-42.708%
2025-05-29	18.3600	18.3600	18.3600	18.3600	-5.798%	1	52	-40.087%
2025-05-23	21.0000	21.5000	19.4900	19.4900	+29.933%	34	38	-43.561%
2025-05-22	15.0000	19.6000	15.0000	15.0000	-1.316%	5	38	-26.667%
2025-05-21	15.0000	15.2000	15.0000	15.2000	+10.949%	2	33	-27.632%
2025-05-20	13.4000	13.7000	13.4000	13.7000	+1.481%	2	31	-19.708%
2025-05-16	13.5000	13.5000	13.5000	13.5000	+0.446%	2	29	-18.519%
2025-05-13	13.6100	13.8400	13.4400	13.4400	-19.036%	11	29	-18.155%
2025-05-07	16.8600	16.8600	16.6000	16.6000	+0.606%	4	22	-33.735%
2025-05-05	16.3800	16.5000	16.3800	16.5000	-12.234%	4	18	-33.333%
2025-04-23	18.8000	18.8000	18.8000	18.8000	-12.558%	1	15	-41.489%
2025-04-22	21.5000	21.5000	21.5000	21.5000	-0.922%	1	16	-48.837%
2025-04-17	21.7000	21.7000	21.7000	21.7000	+4.327%	1	16	-49.309%
2025-04-14	20.5000	20.8000	20.5000	20.8000	+12.129%	2	16	-47.115%
2025-04-09	18.5500	18.5500	18.5500	18.5500	-24.593%	3	14	-40.701%
2025-04-08	23.9000	24.6000	23.9000	24.6000	+6.957%	3	11	-55.285%
2025-04-07	21.7200	25.3500	21.7200	23.0000	-12.614%	8	8	-52.174%
2025-04-04	26.3200	26.3200	26.3200	26.3200	+13.546%	2	7	-58.207%
2025-04-03	22.2000	23.4000	22.2000	23.1800	+30.225%	3	8	-52.545%
2025-03-18	17.7600	17.8000	17.7600	17.8000	+7.748%	6	7	-38.202%
2025-03-17	16.5200	16.5200	16.5200	16.5200	+12.152%	2	5	-33.414%
2025-03-10	14.7300	14.7300	14.7300	14.7300	+15.711%	1	3	-25.322%
2025-03-06	12.7300	12.7300	12.7300	12.7300	+14.273%	1	3	-13.590%
2025-03-04	11.1400	11.1400	11.1400	11.1400	+23.094%	1	3	-1.257%
2025-02-24	9.0500	9.0500	9.0500	9.0500	+48.361%	1	2	+21.547%
2025-02-11	6.1000	6.1000	6.1000	6.1000	-0.813%	1	1	+80.328%
2025-01-31	6.1500	6.1500	6.1500	6.1500	0.000%	2	1	+78.862%