Dark

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

EOD

Sep 14, 2026

7.20+5.882%(+0.40)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	7.1400	8.0000	7.1400	7.2000	+5.882%	52	919	0.000%
2026-09-11	5.8000	7.0200	5.8000	6.8000	-10.526%	31	890	+5.882%
2026-09-10	7.5000	7.9000	7.3000	7.6000	+1.333%	217	883	-5.263%
2026-09-09	6.6000	7.5000	6.6000	7.5000	+17.188%	33	683	-4.000%
2026-09-08	5.5000	6.4000	5.5000	6.4000	+23.077%	49	658	+12.500%
2026-09-04	5.3400	5.4700	5.2000	5.2000	-9.091%	52	588	+38.462%
2026-09-03	6.1300	6.1300	5.7200	5.7200	-1.379%	8	588	+25.874%
2026-09-02	5.8000	5.8000	5.8000	5.8000	+1.754%	3	587	+24.138%
2026-09-01	5.3400	5.8000	5.3400	5.7000	+16.327%	13	584	+26.316%
2026-08-28	5.1000	5.2500	4.9000	4.9000	-5.222%	3	580	+46.939%
2026-08-27	4.4800	5.2000	4.4800	5.1700	+14.889%	29	579	+39.265%
2026-08-26	4.4500	4.5000	4.4500	4.5000	-6.250%	2	564	+60.000%
2026-08-25	4.7500	5.0000	4.7000	4.8000	+14.286%	80	566	+50.000%
2026-08-21	4.5000	4.5000	4.2000	4.2000	-10.638%	76	558	+71.429%
2026-08-20	4.5000	4.9000	4.5000	4.7000	+17.500%	22	483	+53.191%
2026-08-19	4.1000	4.1000	4.0000	4.0000	-6.977%	13	481	+80.000%
2026-08-18	4.2300	4.3000	4.2000	4.3000	0.000%	16	476	+67.442%
2026-08-17	4.4000	4.8000	4.3000	4.3000	+2.138%	26	462	+67.442%
2026-08-13	4.1000	4.2100	4.1000	4.2100	-6.444%	3	457	+71.021%
2026-08-12	4.2000	4.5000	4.0800	4.5000	+13.924%	37	455	+60.000%
2026-08-11	4.0000	4.0000	3.8000	3.9500	+12.857%	18	444	+82.278%
2026-08-07	3.5500	3.5500	3.5000	3.5000	+2.941%	16	429	+105.714%
2026-08-03	3.4000	3.4000	3.4000	3.4000	-2.017%	10	413	+111.765%
2026-07-31	3.5700	3.7000	3.4700	3.4700	-11.026%	3	423	+107.493%
2026-07-30	3.9000	3.9000	3.9000	3.9000	+26.623%	8	422	+84.615%
2026-07-28	3.0800	3.0800	3.0800	3.0800	-33.043%	20	414	+133.766%
2026-07-24	5.2000	5.2000	4.5100	4.6000	+10.843%	91	414	+56.522%
2026-07-23	4.2000	4.3000	4.1500	4.1500	+3.750%	10	342	+73.494%
2026-07-22	4.0000	4.0000	4.0000	4.0000	+32.890%	1	332	+80.000%
2026-07-17	3.0100	3.0100	3.0100	3.0100	-0.331%	1	331	+139.203%
2026-07-16	2.9500	3.0200	2.9500	3.0200	-6.790%	2	331	+138.411%
2026-07-14	3.2400	3.2400	3.2400	3.2400	+1.250%	1	330	+122.222%
2026-07-13	3.0000	3.2000	3.0000	3.2000	-17.949%	3	329	+125.000%
2026-06-25	3.9700	3.9700	3.9000	3.9000	+5.405%	39	332	+84.615%
2026-06-24	4.2300	4.2300	3.7000	3.7000	-8.867%	8	332	+94.595%
2026-06-22	3.8000	4.0600	3.4000	4.0600	+38.095%	16	333	+77.340%
2026-06-12	2.9400	2.9400	2.9400	2.9400	-12.500%	1	336	+144.898%
2026-06-11	3.3600	3.3600	3.3600	3.3600	-5.352%	5	336	+114.286%
2026-06-05	3.5500	3.5500	3.5500	3.5500	+22.414%	1	341	+102.817%
2026-05-29	2.9000	2.9000	2.9000	2.9000	-19.444%	3	341	+148.276%
2026-05-27	3.6000	3.6000	3.6000	3.6000	-10.000%	11	341	+100.000%
2026-05-26	4.0000	4.0000	4.0000	4.0000	-21.569%	1	351	+80.000%
2026-05-22	5.1000	5.1000	5.1000	5.1000	-7.273%	20	351	+41.176%
2026-05-21	6.5000	6.5000	5.5000	5.5000	-15.385%	10	357	+30.909%
2026-05-20	7.2200	7.3700	6.5000	6.5000	-10.959%	43	357	+10.769%
2026-05-19	6.9400	7.3000	6.4500	7.3000	+6.881%	47	389	-1.370%
2026-05-18	6.8000	7.1700	6.8000	6.8300	-7.201%	6	389	+5.417%
2026-05-13	7.3600	7.3600	7.3600	7.3600	+5.143%	1	389	-2.174%
2026-05-12	7.0000	7.0000	7.0000	7.0000	+1.449%	1	387	+2.857%
2026-05-11	6.0200	6.9000	6.0200	6.9000	+16.949%	2	387	+4.348%
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	+26.316%
2026-05-04	6.2000	6.2000	6.2000	6.2000	+25.761%	1	384	+16.129%
2026-04-28	4.8800	4.9300	4.8800	4.9300	+17.381%	2	384	+46.045%
2026-04-20	4.3000	4.4000	4.0500	4.2000	+5.528%	50	386	+71.429%
2026-04-17	4.0000	4.1000	3.8000	3.9800	-11.556%	6	387	+80.905%
2026-04-16	4.5000	4.5000	4.5000	4.5000	-8.163%	125	387	+60.000%
2026-04-14	4.9000	4.9000	4.9000	4.9000	+18.072%	1	387	+46.939%
2026-04-13	4.7000	4.7000	4.1500	4.1500	-20.192%	2	388	+73.494%
2026-04-10	5.1000	5.2000	5.1000	5.2000	-20.000%	2	388	+38.462%
2026-04-06	6.6000	6.7300	6.5000	6.5000	-2.840%	4	389	+10.769%
2026-04-01	6.6900	6.6900	6.6900	6.6900	-20.357%	1	390	+7.623%
2026-03-30	8.4000	8.4000	8.4000	8.4000	+7.692%	1	391	-14.286%
2026-03-26	7.0000	7.8000	7.0000	7.8000	+16.418%	5	390	-7.692%
2026-03-25	7.1000	7.1000	6.7000	6.7000	+18.584%	3	392	+7.463%
2026-03-18	5.8700	5.9000	5.6500	5.6500	+1.986%	6	393	+27.434%
2026-03-04	5.5400	5.5400	5.5400	5.5400	+35.122%	1	394	+29.964%
2026-02-25	4.1000	4.1000	4.1000	4.1000	-11.828%	1	394	+75.610%
2026-02-23	4.0600	5.0000	4.0600	4.6500	-1.274%	7	394	+54.839%
2026-02-12	4.7100	4.7100	4.7100	4.7100	+4.204%	1	394	+52.866%
2026-02-09	6.4000	6.4000	4.5200	4.5200	-13.077%	12	394	+59.292%
2026-02-06	5.3600	5.3600	4.8000	5.2000	-1.887%	4	394	+38.462%
2026-02-03	5.3000	5.3000	5.3000	5.3000	+1.923%	2	394	+35.849%
2026-02-02	5.0000	5.2000	5.0000	5.2000	+4.000%	9	394	+38.462%
2026-01-30	5.3200	5.3200	5.0000	5.0000	-40.476%	9	389	+44.000%
2026-01-29	8.4000	8.4000	8.4000	8.4000	-1.984%	2	383	-14.286%
2026-01-28	8.5700	8.5700	8.5700	8.5700	+12.763%	1	385	-15.986%
2026-01-23	7.6000	7.6000	7.6000	7.6000	+2.703%	1	385	-5.263%
2026-01-22	7.4000	7.4000	7.4000	7.4000	+11.111%	2	384	-2.703%
2026-01-12	6.6600	6.6600	6.6600	6.6600	+5.714%	1	386	+8.108%
2026-01-09	6.3000	6.3000	6.3000	6.3000	+5.000%	1	386	+14.286%
2026-01-08	6.0000	6.0000	6.0000	6.0000	-18.699%	20	385	+20.000%
2026-01-05	6.4000	7.3800	6.4000	7.3800	+13.364%	2	385	-2.439%
2026-01-02	6.5100	6.5100	6.5100	6.5100	-9.583%	2	385	+10.599%
2025-12-31	7.2000	7.2000	7.2000	7.2000	-8.861%	10	375	0.000%
2025-12-29	7.9000	7.9000	7.9000	7.9000	+2.999%	2	375	-8.861%
2025-12-16	7.7800	7.9500	6.7700	7.6700	-8.907%	269	375	-6.128%
2025-12-15	8.1100	8.4200	8.1100	8.4200	-3.440%	6	110	-14.489%
2025-12-11	8.7200	8.7200	8.7200	8.7200	-14.927%	50	114	-17.431%
2025-12-05	9.7000	10.2500	9.7000	10.2500	-34.463%	2	125	-29.756%
2025-11-18	15.6400	15.6400	15.6400	15.6400	-0.382%	1	124	-53.964%
2025-11-05	15.7000	15.7000	15.7000	15.7000	-4.268%	1	123	-54.140%
2025-11-03	16.3400	16.4000	16.3400	16.4000	+8.108%	11	113	-56.098%
2025-10-31	15.1000	15.1700	15.1000	15.1700	+12.370%	4	113	-52.538%
2025-10-29	13.5000	13.5000	13.5000	13.5000	+4.247%	10	114	-46.667%
2025-10-28	12.5500	12.9500	12.5500	12.9500	+1.172%	2	104	-44.402%
2025-10-24	13.2500	13.2500	12.1000	12.8000	+10.535%	38	106	-43.750%
2025-10-16	11.5800	11.5800	11.5800	11.5800	+14.653%	1	76	-37.824%
2025-10-10	10.1000	10.1000	10.1000	10.1000	+1.815%	1	75	-28.713%
2025-10-07	10.0000	10.0000	9.9200	9.9200	+20.681%	3	72	-27.419%
2025-10-03	8.2200	8.2300	8.2200	8.2200	-9.769%	5	72	-12.409%
2025-10-01	9.1100	9.1100	9.1100	9.1100	+5.930%	2	72	-20.966%
2025-09-29	8.6000	8.6000	8.6000	8.6000	+11.688%	1	70	-16.279%
2025-09-26	7.7000	7.7000	7.7000	7.7000	-0.645%	3	70	-6.494%
2025-09-25	7.7000	7.7500	7.7000	7.7500	+27.258%	3	67	-7.097%
2025-09-19	6.0000	6.0900	6.0000	6.0900	+6.842%	2	64	+18.227%
2025-09-11	5.7000	5.7000	5.7000	5.7000	-5.158%	1	63	+26.316%
2025-09-10	6.0100	6.0100	6.0100	6.0100	+5.810%	1	64	+19.800%
2025-09-08	5.6800	5.6800	5.6800	5.6800	-33.176%	1	63	+26.761%
2025-08-07	8.3200	8.6000	8.3200	8.5000	+21.429%	25	63	-15.294%
2025-07-25	7.0000	7.0000	7.0000	7.0000	-14.005%	1	38	+2.857%
2025-07-23	8.1400	8.1400	8.1400	8.1400	-22.105%	1	38	-11.548%
2025-07-14	10.4500	10.4500	10.4500	10.4500	+7.732%	1	39	-31.100%
2025-06-27	9.7000	9.7000	9.7000	9.7000	-20.492%	1	39	-25.773%
2025-06-20	12.2000	12.2000	12.2000	12.2000	+10.909%	2	38	-40.984%
2025-05-23	12.3200	12.3800	11.0000	11.0000	+16.156%	24	32	-34.545%
2025-05-07	9.4700	9.4700	9.4700	9.4700	-24.240%	1	32	-23.970%
2025-04-22	12.5000	12.5000	12.5000	12.5000	-2.572%	1	33	-42.400%
2025-04-17	12.8000	12.8300	12.8000	12.8300	-2.061%	2	32	-43.882%
2025-04-04	13.1000	13.1000	13.1000	13.1000	-2.239%	2	32	-45.038%
2025-04-03	13.4000	13.4000	13.4000	13.4000	+34.000%	1	33	-46.269%
2025-03-28	10.0000	10.0000	10.0000	10.0000	+9.890%	40	32	-28.000%
2025-03-19	9.1000	9.1000	9.1000	9.1000	+31.884%	1	12	-20.879%
2025-03-07	6.9000	6.9000	6.9000	6.9000	+38.833%	2	12	+4.348%
2025-03-03	4.9500	4.9700	4.9500	4.9700	+1.636%	2	11	+44.869%
2025-02-28	4.8900	4.8900	4.8900	4.8900	+9.888%	12	11	+47.239%
2025-02-24	4.4500	4.4500	4.4500	4.4500	+11.250%	2	5	+61.798%
2025-02-21	4.0000	4.0000	4.0000	4.0000	+11.111%	2	4	+80.000%
2025-02-20	3.6000	3.6000	3.6000	3.6000	+53.846%	2	3	+100.000%
2025-01-31	2.3400	2.3400	2.3400	2.3400	0.000%	2	1	+207.692%