Dark

DECK20270115P95
DECK Jan 15 2027 95.00 Put (DECK270115P00095000)
option OPRA

EOD

Sep 9, 2026

16.21+22.803%(+3.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	16.2100	16.2100	16.2100	16.2100	+22.803%	1	640	0.000%
2026-09-01	13.2000	13.2000	13.2000	13.2000	+8.197%	1	641	+22.803%
2026-08-31	12.2000	12.2000	12.2000	12.2000	-2.400%	5	642	+32.869%
2026-08-28	12.5000	12.5000	12.5000	12.5000	+8.696%	10	647	+29.680%
2026-08-26	11.9000	11.9000	11.4900	11.5000	-3.361%	19	637	+40.957%
2026-08-25	11.8000	11.9000	11.7000	11.9000	+14.423%	17	648	+36.218%
2026-08-24	10.4000	10.4000	10.4000	10.4000	-13.333%	5	652	+55.865%
2026-08-20	11.6000	12.2000	11.6000	12.0000	+9.790%	118	656	+35.083%
2026-08-18	10.9300	10.9300	10.9300	10.9300	-2.671%	1	684	+48.307%
2026-08-17	11.2300	11.2300	11.2300	11.2300	+4.465%	1	684	+44.346%
2026-08-13	10.7500	10.7500	10.7500	10.7500	+28.589%	1	684	+50.791%
2026-08-06	8.3600	8.3600	8.3600	8.3600	0.000%	1	683	+93.900%
2026-07-30	8.3600	8.3600	8.3600	8.3600	+14.521%	1	683	+93.900%
2026-07-28	8.2500	8.2500	7.3000	7.3000	-19.692%	22	682	+122.055%
2026-07-27	9.0900	9.0900	9.0900	9.0900	-1.196%	1	661	+78.328%
2026-07-23	9.2000	9.2000	9.2000	9.2000	+6.977%	12	661	+76.196%
2026-07-22	8.7000	8.8000	8.6000	8.6000	+2.017%	212	661	+88.488%
2026-07-20	8.4300	8.4300	8.4300	8.4300	+17.083%	1	504	+92.289%
2026-07-13	7.2000	7.2000	7.2000	7.2000	-21.739%	25	504	+125.139%
2026-07-06	9.2000	9.2000	9.2000	9.2000	-4.167%	1	479	+76.196%
2026-06-30	9.6000	9.6000	9.6000	9.6000	+12.941%	1	479	+68.854%
2026-06-25	8.5000	8.5000	8.5000	8.5000	+6.250%	1	478	+90.706%
2026-06-24	8.6000	8.6000	8.0000	8.0000	+2.564%	16	477	+102.625%
2026-06-18	7.6000	7.9000	7.2000	7.8000	+9.859%	64	417	+107.821%
2026-06-17	6.9000	7.1000	6.4200	7.1000	+12.698%	8	417	+128.310%
2026-06-16	6.2000	6.3000	6.2000	6.3000	0.000%	2	417	+157.302%
2026-06-15	6.4000	6.4000	6.3000	6.3000	0.000%	2	417	+157.302%
2026-06-12	6.1900	6.3000	6.1900	6.3000	-11.017%	19	415	+157.302%
2026-06-11	7.3000	7.3000	7.0800	7.0800	-1.667%	5	426	+128.955%
2026-06-10	7.3000	7.3000	7.2000	7.2000	-6.494%	21	423	+125.139%
2026-06-08	7.8000	8.0300	7.6000	7.7000	-7.229%	49	419	+110.519%
2026-06-05	7.9000	8.3000	7.9000	8.3000	+18.571%	14	393	+95.301%
2026-06-02	7.2000	7.2000	7.0000	7.0000	-1.961%	5	392	+131.571%
2026-06-01	7.0000	7.1400	7.0000	7.1400	+12.975%	2	388	+127.031%
2026-05-29	6.6000	6.6000	6.3200	6.3200	-14.710%	2	388	+156.487%
2026-05-27	7.4100	7.4100	7.4100	7.4100	-9.634%	1	388	+118.758%
2026-05-26	8.4000	8.4000	8.2000	8.2000	-17.172%	37	388	+97.683%
2026-05-22	9.8000	9.9000	9.8000	9.9000	-17.155%	18	373	+63.737%
2026-05-21	11.9500	11.9500	11.9500	11.9500	-14.275%	1	372	+35.649%
2026-05-18	13.9400	13.9400	13.9400	13.9400	+5.446%	9	372	+16.284%
2026-05-11	13.0200	13.2200	13.0200	13.2200	+22.407%	6	381	+22.617%
2026-05-06	10.8000	10.8000	10.8000	10.8000	+9.756%	4	383	+50.093%
2026-04-27	9.8400	9.8400	9.8400	9.8400	+9.333%	1	383	+64.736%
2026-04-21	9.0000	9.0000	9.0000	9.0000	+4.773%	1	384	+80.111%
2026-04-20	8.5000	8.5900	8.5000	8.5900	+3.744%	2	384	+88.708%
2026-04-17	8.2900	8.2900	8.2800	8.2800	-32.573%	10	384	+95.773%
2026-04-07	12.8300	13.3800	12.2800	12.2800	-1.524%	19	394	+32.003%
2026-04-06	12.7500	12.7500	12.4700	12.4700	+2.297%	4	413	+29.992%
2026-04-01	12.1900	12.1900	12.1900	12.1900	-21.507%	1	417	+32.978%
2026-03-27	16.3900	16.3900	15.5300	15.5300	+27.295%	3	416	+4.379%
2026-03-20	12.5700	12.5700	12.2000	12.2000	+10.808%	2	417	+32.869%
2026-03-05	11.0100	11.0100	11.0100	11.0100	+35.926%	3	417	+47.230%
2026-02-25	8.1000	8.1000	8.1000	8.1000	-0.613%	5	412	+100.123%
2026-02-24	8.2000	8.2000	8.1000	8.1500	-7.491%	27	412	+98.896%
2026-02-17	8.8000	8.8100	8.8000	8.8100	-10.102%	12	407	+83.995%
2026-02-06	9.8700	9.8700	9.7600	9.8000	-2.000%	23	395	+65.408%
2026-02-04	10.0000	10.0000	10.0000	10.0000	+0.908%	2	396	+62.100%
2026-02-03	10.4500	10.4500	9.9100	9.9100	+3.229%	2	398	+63.572%
2026-01-30	10.2700	10.4000	9.6000	9.6000	-30.935%	13	399	+68.854%
2026-01-26	13.8100	14.0000	13.8100	13.9000	-2.182%	6	407	+16.619%
2026-01-23	14.2100	14.2100	14.2100	14.2100	+5.494%	1	404	+14.075%
2026-01-22	13.4700	13.4700	13.4700	13.4700	-7.039%	2	403	+20.341%
2026-01-21	14.1000	14.4900	14.1000	14.4900	-3.912%	2	403	+11.870%
2026-01-20	14.5000	15.0800	14.5000	15.0800	+7.714%	3	405	+7.493%
2026-01-16	13.8100	14.8100	13.8100	14.0000	-2.098%	32	370	+15.786%
2026-01-14	14.3000	14.3000	14.3000	14.3000	+8.911%	1	370	+13.357%
2026-01-12	13.1300	13.1300	13.1300	13.1300	+5.040%	1	369	+23.458%
2026-01-09	12.5000	12.5000	12.5000	12.5000	+4.167%	1	368	+29.680%
2026-01-08	12.0000	12.0000	12.0000	12.0000	+3.181%	1	368	+35.083%
2026-01-05	11.6300	11.6300	11.6300	11.6300	-12.688%	2	369	+39.381%
2025-12-31	13.4800	13.4800	13.3200	13.3200	-5.330%	3	365	+21.697%
2025-12-22	14.0700	14.0700	14.0700	14.0700	-8.279%	4	365	+15.210%
2025-12-19	15.3000	15.4200	15.2100	15.3400	+8.410%	17	365	+5.671%
2025-12-18	14.1100	14.8000	14.0100	14.1500	+3.134%	38	349	+14.558%
2025-12-17	14.2000	14.3400	13.6900	13.7200	-6.920%	21	311	+18.149%
2025-12-15	14.7400	14.7400	14.7400	14.7400	-6.709%	1	300	+9.973%
2025-12-05	15.9000	15.9000	15.8000	15.8000	-34.167%	3	299	+2.595%
2025-11-17	24.0000	24.0000	24.0000	24.0000	-5.771%	1	298	-32.458%
2025-11-03	25.4700	25.4700	25.4700	25.4700	+2.578%	1	298	-36.356%
2025-10-31	24.8300	24.8300	24.8300	24.8300	+18.804%	4	298	-34.716%
2025-10-28	20.9000	20.9000	20.9000	20.9000	+2.451%	4	302	-22.440%
2025-10-24	19.0000	20.5500	19.0000	20.4000	+16.438%	4	298	-20.539%
2025-10-23	17.5200	17.5200	17.5200	17.5200	-3.151%	1	297	-7.477%
2025-10-22	18.0900	18.0900	18.0900	18.0900	+1.231%	1	296	-10.392%
2025-10-14	17.8700	17.8700	17.8700	17.8700	+28.561%	1	296	-9.289%
2025-10-03	13.9000	13.9000	13.9000	13.9000	+2.206%	1	295	+16.619%
2025-09-25	13.6000	13.6000	13.6000	13.6000	+25.809%	5	295	+19.191%
2025-09-19	10.8100	10.8100	10.8100	10.8100	+8.100%	2	290	+49.954%
2025-09-16	10.1000	10.1000	10.0000	10.0000	-7.149%	21	288	+62.100%
2025-09-10	10.7700	10.7700	10.7700	10.7700	+14.574%	6	269	+50.511%
2025-09-04	9.4000	9.4000	9.4000	9.4000	-2.591%	1	263	+72.447%
2025-08-29	9.6500	9.6500	9.6500	9.6500	-1.531%	2	263	+67.979%
2025-08-27	9.8000	9.8000	9.8000	9.8000	-8.411%	1	263	+65.408%
2025-08-26	10.7100	10.7100	10.7000	10.7000	-20.446%	4	262	+51.495%
2025-08-15	13.4600	13.4600	13.4500	13.4500	-5.282%	3	258	+20.520%
2025-08-14	14.2000	14.2000	14.2000	14.2000	+1.356%	1	258	+14.155%
2025-08-01	14.1500	14.1500	14.0100	14.0100	+12.530%	3	258	+15.703%
2025-07-31	12.4500	12.4500	12.4500	12.4500	-29.261%	1	255	+30.201%
2025-07-16	17.6000	17.6000	17.6000	17.6000	-1.676%	2	254	-7.898%
2025-07-15	17.9000	17.9000	17.9000	17.9000	+13.076%	2	256	-9.441%
2025-06-23	17.4200	17.4200	15.8300	15.8300	+15.971%	2	254	+2.401%
2025-06-11	13.6500	13.6500	13.6500	13.6500	-7.016%	1	253	+18.755%
2025-06-10	14.6800	14.6800	14.6800	14.6800	-7.673%	1	252	+10.422%
2025-06-03	15.9000	15.9000	15.9000	15.9000	-3.636%	1	251	+1.950%
2025-06-02	16.6000	16.6000	16.5000	16.5000	-3.509%	240	251	-1.758%
2025-05-23	18.0000	18.0000	17.1000	17.1000	+30.534%	10	6	-5.205%
2025-03-10	13.1000	13.1000	13.1000	13.1000	+3.150%	1	6	+23.740%
2025-03-07	12.7000	12.7000	12.7000	12.7000	+30.256%	12	7	+27.638%
2025-03-04	9.7500	9.7500	9.7500	9.7500	+64.696%	1	7	+66.256%
2025-02-12	5.9200	5.9200	5.9200	5.9200	+14.066%	1	6	+173.818%
2025-01-31	5.1900	5.1900	5.1900	5.1900	0.000%	10	5	+212.331%