Dark

DECK20270115P90
DECK Jan 15 2027 90.00 Put (DECK270115P00090000)
option OPRA

EOD

Sep 9, 2026

12.53+11.875%(+1.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	12.0000	12.5300	12.0000	12.5300	+11.875%	2	405	0.000%
2026-09-08	11.3200	11.3200	11.2000	11.2000	+8.108%	2	404	+11.875%
2026-09-04	10.3600	10.3600	10.3600	10.3600	-5.818%	1	402	+20.946%
2026-09-02	11.0000	11.0000	11.0000	11.0000	+0.365%	1	402	+13.909%
2026-09-01	10.9600	10.9600	10.9600	10.9600	+15.368%	1	402	+14.325%
2026-08-28	9.6000	9.8000	9.5000	9.5000	+3.261%	24	402	+31.895%
2026-08-27	9.2000	9.2000	9.2000	9.2000	+3.371%	13	386	+36.196%
2026-08-26	9.0000	9.0000	8.9000	8.9000	-0.447%	3	386	+40.787%
2026-08-25	8.8000	9.2000	8.8000	8.9400	+12.453%	8	385	+40.157%
2026-08-24	7.9500	7.9500	7.9500	7.9500	-8.092%	1	381	+57.610%
2026-08-20	8.6500	8.6500	8.6500	8.6500	+8.668%	5	381	+44.855%
2026-08-19	7.9600	7.9600	7.9600	7.9600	-7.442%	5	381	+57.412%
2026-08-18	8.6000	8.6000	8.6000	8.6000	+1.176%	1	381	+45.698%
2026-08-17	8.6000	8.6000	8.1000	8.5000	+17.241%	22	381	+47.412%
2026-08-14	7.2000	7.2500	7.2000	7.2500	-12.440%	2	359	+72.828%
2026-08-12	8.0800	8.3000	8.0500	8.2800	+10.400%	37	359	+51.329%
2026-08-11	7.2800	7.5000	7.2800	7.5000	+7.296%	8	344	+67.067%
2026-08-10	6.9900	6.9900	6.9900	6.9900	+13.659%	1	340	+79.256%
2026-08-07	6.6000	6.6000	6.1500	6.1500	-6.818%	6	340	+103.740%
2026-08-03	6.6000	6.6000	6.6000	6.6000	-5.714%	1	338	+89.848%
2026-07-31	6.5000	7.0000	6.4800	7.0000	+7.692%	3	338	+79.000%
2026-07-30	6.6400	6.6400	6.5000	6.5000	+18.182%	2	338	+92.769%
2026-07-29	5.5000	5.5000	5.5000	5.5000	-3.509%	1	338	+127.818%
2026-07-28	6.2000	6.2000	5.7000	5.7000	-16.176%	89	343	+119.825%
2026-07-27	6.9000	7.0000	6.8000	6.8000	-18.072%	85	294	+84.265%
2026-07-24	8.8000	8.9500	8.3000	8.3000	+15.278%	5	255	+50.964%
2026-07-23	6.5500	7.2000	6.5500	7.2000	+5.882%	9	256	+74.028%
2026-07-22	6.8000	6.8000	6.8000	6.8000	+19.298%	1	251	+84.265%
2026-07-17	5.4700	5.7000	5.4700	5.7000	-20.833%	3	251	+119.825%
2026-06-29	7.3000	7.3000	7.2000	7.2000	+2.857%	3	252	+74.028%
2026-06-26	7.0000	7.0000	7.0000	7.0000	+4.478%	1	252	+79.000%
2026-06-25	6.8000	6.8000	6.7000	6.7000	+1.515%	4	252	+87.015%
2026-06-24	6.6000	6.6000	6.6000	6.6000	-7.042%	1	252	+89.848%
2026-06-23	7.1000	7.1000	7.1000	7.1000	+20.339%	1	252	+76.479%
2026-06-18	5.7000	5.9000	5.7000	5.9000	+20.654%	10	251	+112.373%
2026-06-15	5.3100	5.3100	4.8900	4.8900	-2.200%	15	251	+156.237%
2026-06-12	5.1000	5.1000	4.7500	5.0000	-8.759%	5	251	+150.600%
2026-06-11	5.6900	5.7000	5.4800	5.4800	-2.143%	18	253	+128.650%
2026-06-10	5.9200	5.9200	5.6000	5.6000	-7.285%	2	268	+123.750%
2026-06-08	6.9200	6.9200	6.0300	6.0400	-4.127%	9	269	+107.450%
2026-06-05	6.3000	6.3000	6.3000	6.3000	+3.279%	1	275	+98.889%
2026-06-04	6.1000	6.1000	6.1000	6.1000	-2.866%	1	275	+105.410%
2026-06-03	6.2900	6.2900	6.2800	6.2800	+8.651%	4	275	+99.522%
2026-06-01	5.5000	5.7800	5.0900	5.7800	+13.333%	3	279	+116.782%
2026-05-29	5.1000	5.1000	5.1000	5.1000	-9.253%	1	279	+145.686%
2026-05-28	5.6200	5.6200	5.6200	5.6200	-12.597%	1	279	+122.954%
2026-05-26	6.4300	6.4300	6.4300	6.4300	-38.762%	2	279	+94.868%
2026-05-20	11.4000	11.4000	10.5000	10.5000	-12.500%	41	279	+19.333%
2026-05-18	12.0000	12.0000	12.0000	12.0000	+0.756%	6	262	+4.417%
2026-05-15	11.7400	11.9100	11.7000	11.9100	+7.297%	13	262	+5.206%
2026-05-12	11.1000	11.1000	11.1000	11.1000	+3.064%	1	251	+12.883%
2026-05-11	10.7700	10.7700	10.7700	10.7700	+22.386%	5	250	+16.342%
2026-05-06	8.9000	8.9000	8.8000	8.8000	-6.383%	13	248	+42.386%
2026-04-30	9.4000	9.4000	9.4000	9.4000	+22.715%	2	248	+33.298%
2026-04-24	7.6600	7.6600	7.6600	7.6600	+12.979%	2	246	+63.577%
2026-04-20	6.7800	6.7800	6.7800	6.7800	+5.607%	26	246	+84.808%
2026-04-17	6.4200	6.4200	6.4200	6.4200	-37.670%	2	246	+95.171%
2026-04-07	10.4000	10.5000	10.3000	10.3000	-6.364%	23	246	+21.650%
2026-03-20	11.0000	11.0000	11.0000	11.0000	+15.546%	1	223	+13.909%
2026-03-11	9.5200	9.5200	9.5200	9.5200	-16.856%	1	223	+31.618%
2026-03-09	10.4000	11.4500	10.4000	11.4500	+27.222%	33	224	+9.432%
2026-03-04	9.0000	9.0000	9.0000	9.0000	-1.099%	13	199	+39.222%
2026-03-03	9.1000	9.1000	9.1000	9.1000	+36.637%	6	186	+37.692%
2026-02-25	6.6600	6.6600	6.6600	6.6600	-3.478%	1	182	+88.138%
2026-02-24	6.9000	6.9000	6.9000	6.9000	+6.154%	7	182	+81.594%
2026-02-20	6.5000	6.5000	6.5000	6.5000	-13.333%	1	182	+92.769%
2026-02-12	7.2000	7.5000	7.2000	7.5000	-3.846%	14	183	+67.067%
2026-02-11	7.8000	7.8000	7.8000	7.8000	-9.302%	5	177	+60.641%
2026-02-05	8.6000	8.6000	8.6000	8.6000	+4.878%	11	177	+45.698%
2026-02-02	8.7000	8.7000	8.2000	8.2000	+3.797%	2	187	+52.805%
2026-01-30	8.4700	8.4700	7.9000	7.9000	-33.836%	2	188	+58.608%
2026-01-26	11.9400	11.9400	11.9400	11.9400	-0.500%	1	187	+4.941%
2026-01-23	12.0000	12.0000	12.0000	12.0000	+7.143%	1	187	+4.417%
2026-01-22	11.2000	11.2000	11.2000	11.2000	+1.818%	2	186	+11.875%
2026-01-20	11.0000	11.0000	11.0000	11.0000	-1.786%	2	186	+13.909%
2026-01-13	11.2000	11.2000	11.2000	11.2000	-1.322%	1	185	+11.875%
2026-01-12	11.3500	11.3500	11.3500	11.3500	+15.580%	1	184	+10.396%
2026-01-08	9.8200	9.8200	9.8200	9.8200	-2.772%	1	183	+27.597%
2026-01-06	10.1000	10.1000	10.1000	10.1000	+3.061%	2	183	+24.059%
2026-01-05	9.8000	9.8000	9.7500	9.8000	-10.092%	10	173	+27.857%
2025-12-31	10.9000	10.9000	10.9000	10.9000	-9.917%	7	173	+14.954%
2025-12-23	12.2000	12.2000	12.1000	12.1000	-2.889%	12	173	+3.554%
2025-12-22	12.4600	12.4600	12.4600	12.4600	+6.769%	1	180	+0.562%
2025-12-18	11.6000	11.6700	11.6000	11.6700	+2.100%	5	180	+7.369%
2025-12-17	11.9000	11.9200	11.3800	11.4300	-4.271%	91	180	+9.624%
2025-12-15	11.9400	11.9400	11.9400	11.9400	-15.915%	2	127	+4.941%
2025-12-05	14.2000	14.2000	14.2000	14.2000	-8.974%	1	127	-11.761%
2025-12-01	16.4000	16.4000	15.6000	15.6000	-19.003%	3	127	-19.679%
2025-11-20	19.8000	19.8000	19.2600	19.2600	-4.179%	5	129	-34.943%
2025-11-18	20.1000	20.1000	20.1000	20.1000	-2.663%	1	128	-37.662%
2025-11-14	20.6500	20.6500	20.6500	20.6500	-5.751%	4	127	-39.322%
2025-11-07	21.9100	21.9100	21.9100	21.9100	+0.046%	4	123	-42.812%
2025-11-03	22.1000	22.1000	21.9000	21.9000	+2.672%	27	126	-42.785%
2025-10-31	21.4800	21.4800	20.8000	21.3300	+0.899%	15	126	-41.256%
2025-10-30	21.1400	21.1400	21.1400	21.1400	+16.154%	2	115	-40.728%
2025-10-28	18.3000	18.3000	18.2000	18.2000	+2.999%	2	113	-31.154%
2025-10-27	16.5000	17.6700	16.5000	17.6700	-4.486%	7	109	-29.089%
2025-10-24	19.0000	19.0000	17.0000	18.5000	+32.143%	35	109	-32.270%
2025-10-23	14.0000	14.0000	14.0000	14.0000	-1.269%	12	85	-10.500%
2025-10-07	14.0000	14.1800	14.0000	14.1800	+15.378%	11	74	-11.636%
2025-10-01	12.2900	12.2900	12.2900	12.2900	+5.043%	1	74	+1.953%
2025-09-29	12.0000	12.0000	11.7000	11.7000	+28.997%	3	76	+7.094%
2025-09-19	9.0700	9.0700	9.0700	9.0700	+7.976%	2	74	+38.148%
2025-09-15	8.4000	8.4000	8.4000	8.4000	-8.992%	1	72	+49.167%
2025-08-26	9.2300	9.2300	9.2300	9.2300	-0.216%	1	72	+35.753%
2025-08-25	9.2500	9.2500	9.2500	9.2500	-11.058%	10	72	+35.459%
2025-07-31	10.4000	10.4000	10.4000	10.4000	+18.182%	10	72	+20.481%
2025-07-29	8.8000	8.8000	8.8000	8.8000	+2.326%	1	62	+42.386%
2025-07-25	8.9000	8.9000	8.6000	8.6000	-33.846%	11	62	+45.698%
2025-07-21	13.8000	13.8000	13.0000	13.0000	-4.271%	12	64	-3.615%
2025-06-23	13.5800	13.5800	13.5800	13.5800	-5.234%	1	56	-7.732%
2025-05-28	14.3300	14.3300	14.3300	14.3300	-5.724%	1	57	-12.561%
2025-05-23	15.1000	15.6300	15.0000	15.2000	-25.962%	102	8	-17.566%
2025-04-04	20.5300	20.5300	20.5300	20.5300	+71.083%	2	8	-38.967%
2025-03-17	12.6000	12.6000	12.0000	12.0000	+17.073%	6	7	+4.417%
2025-03-07	10.4300	10.4300	10.2500	10.2500	+72.269%	10	7	+22.244%
2024-10-15	5.9500	5.9500	5.9500	5.9500	0.000%	2	2	+110.588%