Dark

DG20250620P100
DG Jun 20 2025 100.00 Put (DG250620P00100000)
option OPRA

EOD

May 22, 2025

5.12+2.400%(+0.12)229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	4.96	5.30	4.93	5.12	+2.400%	229	586	0.000%
2025-05-21	4.65	5.25	4.65	5.00	+7.991%	38	721	+2.400%
2025-05-20	5.59	5.72	4.60	4.63	-26.508%	172	708	+10.583%
2025-05-19	6.85	6.85	6.25	6.30	-29.609%	27	604	-18.730%
2025-05-16	9.30	9.30	8.40	8.95	-8.487%	72	596	-42.793%
2025-05-15	10.20	10.20	9.78	9.78	-25.627%	48	594	-47.648%
2025-05-14	13.55	13.55	13.15	13.15	-6.071%	29	589	-61.065%
2025-05-13	11.98	14.00	11.98	14.00	+9.119%	4	610	-63.429%
2025-05-12	13.13	13.35	12.83	12.83	+30.652%	6	609	-60.094%
2025-05-09	10.08	10.09	9.82	9.82	-2.289%	26	607	-47.862%
2025-05-07	10.05	10.15	10.05	10.05	+12.291%	24	594	-49.055%
2025-05-06	9.10	9.15	8.95	8.95	-15.962%	17	594	-42.793%
2025-05-05	10.65	10.65	10.65	10.65	-3.620%	2	598	-51.925%
2025-05-02	11.05	11.12	11.05	11.05	+0.913%	14	596	-53.665%
2025-05-01	10.04	11.60	10.04	10.95	+14.063%	29	600	-53.242%
2025-04-29	9.87	10.25	9.60	9.60	-6.615%	9	608	-46.667%
2025-04-28	10.60	10.60	10.28	10.28	+8.783%	9	607	-50.195%
2025-04-24	9.35	9.45	9.35	9.45	+6.780%	4	605	-45.820%
2025-04-23	9.50	9.50	8.75	8.85	+9.938%	20	608	-42.147%
2025-04-22	8.40	8.65	8.00	8.05	-11.050%	23	601	-36.398%
2025-04-21	9.00	9.65	8.95	9.05	-9.500%	60	579	-43.425%
2025-04-17	10.75	10.75	10.00	10.00	-16.667%	3	545	-48.800%
2025-04-15	12.28	12.28	12.00	12.00	-14.286%	87	545	-57.333%
2025-04-10	13.55	14.55	13.35	14.00	-12.555%	127	458	-63.429%
2025-04-09	14.45	16.01	14.45	16.01	+14.685%	10	350	-68.020%
2025-04-08	13.96	13.96	13.96	13.96	+13.036%	5	341	-63.324%
2025-04-07	12.50	12.50	11.65	12.35	+8.428%	222	341	-58.543%
2025-04-04	10.59	11.92	9.80	11.39	+5.953%	14	470	-55.048%
2025-04-03	11.60	11.60	10.75	10.75	-15.686%	2	471	-52.372%
2025-04-02	13.05	13.20	12.65	12.75	-1.923%	78	471	-59.843%
2025-04-01	13.00	13.00	13.00	13.00	-10.653%	1	446	-60.615%
2025-03-27	14.55	14.55	14.55	14.55	-19.435%	19	447	-64.811%
2025-03-24	18.06	18.06	18.06	18.06	-1.311%	1	447	-71.650%
2025-03-20	18.30	18.30	18.30	18.30	-8.086%	1	446	-72.022%
2025-03-18	19.91	19.91	19.91	19.91	-7.179%	1	447	-74.284%
2025-03-17	21.45	21.45	21.45	21.45	-9.110%	1	448	-76.131%
2025-03-11	23.60	23.60	23.60	23.60	+23.755%	1	448	-78.305%
2025-03-10	19.07	19.07	19.07	19.07	-29.761%	1	449	-73.152%
2025-02-11	27.15	27.15	27.15	27.15	-5.169%	1	450	-81.142%
2025-02-04	28.57	28.76	28.57	28.63	-2.220%	11	450	-82.117%
2025-01-13	29.28	29.28	29.28	29.28	-0.374%	1	439	-82.514%
2025-01-10	29.39	29.39	29.39	29.39	-0.034%	2	440	-82.579%
2025-01-08	29.40	29.40	29.40	29.40	+16.806%	1	442	-82.585%
2025-01-07	25.17	25.17	25.17	25.17	-2.931%	1	442	-79.658%
2024-12-31	25.93	25.93	25.93	25.93	-2.409%	1	444	-80.255%
2024-12-27	26.57	26.57	26.57	26.57	-5.107%	100	444	-80.730%
2024-12-23	28.00	28.00	28.00	28.00	+6.748%	1	494	-81.714%
2024-12-17	26.31	26.41	26.23	26.23	-1.944%	10	494	-80.480%
2024-12-16	26.69	26.75	26.69	26.75	+5.315%	3	487	-80.860%
2024-12-03	25.40	25.40	25.40	25.40	-7.569%	6	487	-79.843%
2024-11-18	27.22	27.48	27.22	27.48	-4.151%	2	481	-81.368%
2024-11-12	28.67	28.67	28.67	28.67	+17.984%	3	483	-82.142%
2024-10-31	24.60	24.60	24.30	24.30	+1.887%	6	480	-78.930%
2024-10-30	23.85	23.85	23.85	23.85	+4.240%	1	486	-78.532%
2024-10-18	22.88	22.88	22.88	22.88	+4.237%	100	485	-77.622%
2024-10-09	21.95	21.95	21.95	21.95	+3.538%	2	453	-76.674%
2024-10-04	21.20	21.20	21.20	21.20	-7.221%	2	455	-75.849%
2024-10-03	22.92	22.92	22.85	22.85	+2.146%	11	456	-77.593%
2024-10-02	22.37	22.37	22.37	22.37	+18.674%	1	466	-77.112%
2024-09-27	18.85	18.85	18.85	18.85	-7.598%	2	465	-72.838%
2024-09-17	20.40	20.40	20.40	20.40	-13.191%	1	466	-74.902%
2024-09-10	23.50	23.50	23.50	23.50	+1.952%	1	467	-78.213%
2024-09-09	22.85	23.05	22.85	23.05	+1.631%	22	466	-77.787%
2024-09-06	22.68	22.68	22.68	22.68	+9.249%	6	467	-77.425%
2024-09-03	20.76	20.76	20.76	20.76	-3.442%	2	467	-75.337%
2024-08-30	20.10	21.50	20.10	21.50	+9.192%	8	464	-76.186%
2024-08-29	16.27	19.69	16.25	19.69	+215.040%	189	464	-73.997%
2024-08-28	6.25	6.25	6.25	6.25	-1.884%	5	281	-18.080%
2024-08-27	6.35	6.37	6.35	6.37	+0.315%	140	281	-19.623%
2024-08-26	6.35	6.35	6.35	6.35	-13.014%	1	141	-19.370%
2024-08-16	7.30	7.30	7.30	7.30	-3.947%	10	142	-29.863%
2024-08-15	7.60	7.60	7.60	7.60	-12.139%	2	137	-32.632%
2024-08-14	8.60	8.65	8.60	8.65	-6.989%	11	139	-40.809%
2024-08-13	9.30	9.30	9.30	9.30	+47.619%	2	128	-44.946%
2024-07-22	6.30	6.30	6.30	6.30	-2.326%	2	126	-18.730%
2024-07-18	6.45	6.45	6.45	6.45	+17.273%	1	124	-20.620%
2024-07-03	5.50	5.50	5.50	5.50	+10.000%	1	122	-6.909%
2024-06-25	4.95	5.00	4.95	5.00	-9.091%	19	122	+2.400%
2024-06-18	5.50	5.50	5.50	5.50	-6.780%	1	103	-6.909%
2024-06-13	5.90	5.90	5.90	5.90	+15.686%	1	103	-13.220%
2024-06-12	5.10	5.10	5.10	5.10	0.000%	1	102	+0.392%
2024-06-07	5.10	5.10	5.10	5.10	+13.333%	2	101	+0.392%
2024-06-06	4.90	4.90	4.50	4.50	+9.756%	46	100	+13.778%
2024-05-31	4.35	4.35	4.10	4.10	-24.074%	6	76	+24.878%
2024-05-30	4.91	5.40	4.91	5.40	+38.462%	12	79	-5.185%
2024-05-24	3.90	3.90	3.90	3.90	-12.360%	2	68	+31.282%
2024-05-20	4.45	4.45	4.45	4.45	+14.103%	8	68	+15.056%
2024-05-16	3.90	3.90	3.90	3.90	-13.333%	1	60	+31.282%
2024-05-09	4.50	4.50	4.50	4.50	+0.446%	1	59	+13.778%
2024-05-03	4.48	4.48	4.48	4.48	+12.000%	6	60	+14.286%
2024-04-18	4.00	4.00	4.00	4.00	+29.032%	1	57	+28.000%
2024-04-04	3.10	3.10	3.10	3.10	+6.897%	1	57	+65.161%
2024-04-01	2.90	2.90	2.90	2.90	-22.667%	100	56	+76.552%
2024-03-15	3.75	3.75	3.75	3.75	-9.639%	2	100	+36.533%
2024-03-14	4.15	4.15	4.15	4.15	0.000%	160	0	+23.373%
2024-03-13	4.15	4.15	4.15	4.15	0.000%	40	0	+23.373%