Dark

DECK20270115P80
DECK Jan 15 2027 80.00 Put (DECK270115P00080000)
option OPRA

EOD

Jul 24, 2026

4.60+10.843%(+0.45)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	5.2000	5.2000	4.5100	4.6000	+10.843%	91	414	0.000%
2026-07-23	4.2000	4.3000	4.1500	4.1500	+3.750%	10	342	+10.843%
2026-07-22	4.0000	4.0000	4.0000	4.0000	+32.890%	1	332	+15.000%
2026-07-17	3.0100	3.0100	3.0100	3.0100	-0.331%	1	331	+52.824%
2026-07-16	2.9500	3.0200	2.9500	3.0200	-6.790%	2	331	+52.318%
2026-07-14	3.2400	3.2400	3.2400	3.2400	+1.250%	1	330	+41.975%
2026-07-13	3.0000	3.2000	3.0000	3.2000	-17.949%	3	329	+43.750%
2026-06-25	3.9700	3.9700	3.9000	3.9000	+5.405%	39	332	+17.949%
2026-06-24	4.2300	4.2300	3.7000	3.7000	-8.867%	8	332	+24.324%
2026-06-22	3.8000	4.0600	3.4000	4.0600	+38.095%	16	333	+13.300%
2026-06-12	2.9400	2.9400	2.9400	2.9400	-12.500%	1	336	+56.463%
2026-06-11	3.3600	3.3600	3.3600	3.3600	-5.352%	5	336	+36.905%
2026-06-05	3.5500	3.5500	3.5500	3.5500	+22.414%	1	341	+29.577%
2026-05-29	2.9000	2.9000	2.9000	2.9000	-19.444%	3	341	+58.621%
2026-05-27	3.6000	3.6000	3.6000	3.6000	-10.000%	11	341	+27.778%
2026-05-26	4.0000	4.0000	4.0000	4.0000	-21.569%	1	351	+15.000%
2026-05-22	5.1000	5.1000	5.1000	5.1000	-7.273%	20	351	-9.804%
2026-05-21	6.5000	6.5000	5.5000	5.5000	-15.385%	10	357	-16.364%
2026-05-20	7.2200	7.3700	6.5000	6.5000	-10.959%	43	357	-29.231%
2026-05-19	6.9400	7.3000	6.4500	7.3000	+6.881%	47	389	-36.986%
2026-05-18	6.8000	7.1700	6.8000	6.8300	-7.201%	6	389	-32.650%
2026-05-13	7.3600	7.3600	7.3600	7.3600	+5.143%	1	389	-37.500%
2026-05-12	7.0000	7.0000	7.0000	7.0000	+1.449%	1	387	-34.286%
2026-05-11	6.0200	6.9000	6.0200	6.9000	+16.949%	2	387	-33.333%
2026-05-08	5.9000	5.9000	5.9000	5.9000	+3.509%	1	387	-22.034%
2026-05-06	5.5700	5.7000	5.5700	5.7000	-8.065%	3	386	-19.298%
2026-05-04	6.2000	6.2000	6.2000	6.2000	+25.761%	1	384	-25.806%
2026-04-28	4.8800	4.9300	4.8800	4.9300	+17.381%	2	384	-6.694%
2026-04-20	4.3000	4.4000	4.0500	4.2000	+5.528%	50	386	+9.524%
2026-04-17	4.0000	4.1000	3.8000	3.9800	-11.556%	6	387	+15.578%
2026-04-16	4.5000	4.5000	4.5000	4.5000	-8.163%	125	387	+2.222%
2026-04-14	4.9000	4.9000	4.9000	4.9000	+18.072%	1	387	-6.122%
2026-04-13	4.7000	4.7000	4.1500	4.1500	-20.192%	2	388	+10.843%
2026-04-10	5.1000	5.2000	5.1000	5.2000	-20.000%	2	388	-11.538%
2026-04-06	6.6000	6.7300	6.5000	6.5000	-2.840%	4	389	-29.231%
2026-04-01	6.6900	6.6900	6.6900	6.6900	-20.357%	1	390	-31.241%
2026-03-30	8.4000	8.4000	8.4000	8.4000	+7.692%	1	391	-45.238%
2026-03-26	7.0000	7.8000	7.0000	7.8000	+16.418%	5	390	-41.026%
2026-03-25	7.1000	7.1000	6.7000	6.7000	+18.584%	3	392	-31.343%
2026-03-18	5.8700	5.9000	5.6500	5.6500	+1.986%	6	393	-18.584%
2026-03-04	5.5400	5.5400	5.5400	5.5400	+35.122%	1	394	-16.968%
2026-02-25	4.1000	4.1000	4.1000	4.1000	-11.828%	1	394	+12.195%
2026-02-23	4.0600	5.0000	4.0600	4.6500	-1.274%	7	394	-1.075%
2026-02-12	4.7100	4.7100	4.7100	4.7100	+4.204%	1	394	-2.335%
2026-02-09	6.4000	6.4000	4.5200	4.5200	-13.077%	12	394	+1.770%
2026-02-06	5.3600	5.3600	4.8000	5.2000	-1.887%	4	394	-11.538%
2026-02-03	5.3000	5.3000	5.3000	5.3000	+1.923%	2	394	-13.208%
2026-02-02	5.0000	5.2000	5.0000	5.2000	+4.000%	9	394	-11.538%
2026-01-30	5.3200	5.3200	5.0000	5.0000	-40.476%	9	389	-8.000%
2026-01-29	8.4000	8.4000	8.4000	8.4000	-1.984%	2	383	-45.238%
2026-01-28	8.5700	8.5700	8.5700	8.5700	+12.763%	1	385	-46.324%
2026-01-23	7.6000	7.6000	7.6000	7.6000	+2.703%	1	385	-39.474%
2026-01-22	7.4000	7.4000	7.4000	7.4000	+11.111%	2	384	-37.838%
2026-01-12	6.6600	6.6600	6.6600	6.6600	+5.714%	1	386	-30.931%
2026-01-09	6.3000	6.3000	6.3000	6.3000	+5.000%	1	386	-26.984%
2026-01-08	6.0000	6.0000	6.0000	6.0000	-18.699%	20	385	-23.333%
2026-01-05	6.4000	7.3800	6.4000	7.3800	+13.364%	2	385	-37.669%
2026-01-02	6.5100	6.5100	6.5100	6.5100	-9.583%	2	385	-29.339%
2025-12-31	7.2000	7.2000	7.2000	7.2000	-8.861%	10	375	-36.111%
2025-12-29	7.9000	7.9000	7.9000	7.9000	+2.999%	2	375	-41.772%
2025-12-16	7.7800	7.9500	6.7700	7.6700	-8.907%	269	375	-40.026%
2025-12-15	8.1100	8.4200	8.1100	8.4200	-3.440%	6	110	-45.368%
2025-12-11	8.7200	8.7200	8.7200	8.7200	-14.927%	50	114	-47.248%
2025-12-05	9.7000	10.2500	9.7000	10.2500	-34.463%	2	125	-55.122%
2025-11-18	15.6400	15.6400	15.6400	15.6400	-0.382%	1	124	-70.588%
2025-11-05	15.7000	15.7000	15.7000	15.7000	-4.268%	1	123	-70.701%
2025-11-03	16.3400	16.4000	16.3400	16.4000	+8.108%	11	113	-71.951%
2025-10-31	15.1000	15.1700	15.1000	15.1700	+12.370%	4	113	-69.677%
2025-10-29	13.5000	13.5000	13.5000	13.5000	+4.247%	10	114	-65.926%
2025-10-28	12.5500	12.9500	12.5500	12.9500	+1.172%	2	104	-64.479%
2025-10-24	13.2500	13.2500	12.1000	12.8000	+10.535%	38	106	-64.063%
2025-10-16	11.5800	11.5800	11.5800	11.5800	+14.653%	1	76	-60.276%
2025-10-10	10.1000	10.1000	10.1000	10.1000	+1.815%	1	75	-54.455%
2025-10-07	10.0000	10.0000	9.9200	9.9200	+20.681%	3	72	-53.629%
2025-10-03	8.2200	8.2300	8.2200	8.2200	-9.769%	5	72	-44.039%
2025-10-01	9.1100	9.1100	9.1100	9.1100	+5.930%	2	72	-49.506%
2025-09-29	8.6000	8.6000	8.6000	8.6000	+11.688%	1	70	-46.512%
2025-09-26	7.7000	7.7000	7.7000	7.7000	-0.645%	3	70	-40.260%
2025-09-25	7.7000	7.7500	7.7000	7.7500	+27.258%	3	67	-40.645%
2025-09-19	6.0000	6.0900	6.0000	6.0900	+6.842%	2	64	-24.466%
2025-09-11	5.7000	5.7000	5.7000	5.7000	-5.158%	1	63	-19.298%
2025-09-10	6.0100	6.0100	6.0100	6.0100	+5.810%	1	64	-23.461%
2025-09-08	5.6800	5.6800	5.6800	5.6800	-33.176%	1	63	-19.014%
2025-08-07	8.3200	8.6000	8.3200	8.5000	+21.429%	25	63	-45.882%
2025-07-25	7.0000	7.0000	7.0000	7.0000	-14.005%	1	38	-34.286%
2025-07-23	8.1400	8.1400	8.1400	8.1400	-22.105%	1	38	-43.489%
2025-07-14	10.4500	10.4500	10.4500	10.4500	+7.732%	1	39	-55.981%
2025-06-27	9.7000	9.7000	9.7000	9.7000	-20.492%	1	39	-52.577%
2025-06-20	12.2000	12.2000	12.2000	12.2000	+10.909%	2	38	-62.295%
2025-05-23	12.3200	12.3800	11.0000	11.0000	+16.156%	24	32	-58.182%
2025-05-07	9.4700	9.4700	9.4700	9.4700	-24.240%	1	32	-51.426%
2025-04-22	12.5000	12.5000	12.5000	12.5000	-2.572%	1	33	-63.200%
2025-04-17	12.8000	12.8300	12.8000	12.8300	-2.061%	2	32	-64.147%
2025-04-04	13.1000	13.1000	13.1000	13.1000	-2.239%	2	32	-64.885%
2025-04-03	13.4000	13.4000	13.4000	13.4000	+34.000%	1	33	-65.672%
2025-03-28	10.0000	10.0000	10.0000	10.0000	+9.890%	40	32	-54.000%
2025-03-19	9.1000	9.1000	9.1000	9.1000	+31.884%	1	12	-49.451%
2025-03-07	6.9000	6.9000	6.9000	6.9000	+38.833%	2	12	-33.333%
2025-03-03	4.9500	4.9700	4.9500	4.9700	+1.636%	2	11	-7.445%
2025-02-28	4.8900	4.8900	4.8900	4.8900	+9.888%	12	11	-5.930%
2025-02-24	4.4500	4.4500	4.4500	4.4500	+11.250%	2	5	+3.371%
2025-02-21	4.0000	4.0000	4.0000	4.0000	+11.111%	2	4	+15.000%
2025-02-20	3.6000	3.6000	3.6000	3.6000	+53.846%	2	3	+27.778%
2025-01-31	2.3400	2.3400	2.3400	2.3400	0.000%	2	1	+96.581%