Dark

DG20250620P65
DG Jun 20 2025 65.00 Put (DG250620P00065000)
option OPRA

EOD

May 22, 2025

0.15000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	0.16	0.16	0.15	0.15	0.000%	4	2,020	0.000%
2025-05-21	0.15	0.20	0.15	0.15	-6.250%	62	2,020	0.000%
2025-05-20	0.25	0.25	0.16	0.16	+6.667%	6	2,052	-6.250%
2025-05-19	0.20	0.20	0.10	0.15	-55.882%	35	2,058	0.000%
2025-05-16	0.34	0.34	0.34	0.34	+47.826%	4	2,076	-55.882%
2025-05-15	0.38	0.38	0.23	0.23	-23.333%	3	2,076	-34.783%
2025-05-14	0.45	0.45	0.30	0.30	-31.818%	12	2,076	-50.000%
2025-05-13	0.53	0.53	0.44	0.44	+25.714%	9	2,074	-65.909%
2025-05-12	0.42	0.42	0.35	0.35	-10.256%	7	2,069	-57.143%
2025-05-09	0.39	0.39	0.39	0.39	-18.750%	4	2,068	-61.538%
2025-05-01	0.48	0.48	0.48	0.48	+60.000%	2	2,066	-68.750%
2025-04-28	0.30	0.30	0.30	0.30	-31.818%	3	2,066	-50.000%
2025-04-24	0.44	0.44	0.44	0.44	-12.000%	4	2,063	-65.909%
2025-04-21	0.55	0.55	0.47	0.50	-16.667%	184	2,067	-70.000%
2025-04-17	0.59	0.60	0.59	0.60	-22.078%	6	2,143	-75.000%
2025-04-15	0.77	0.77	0.77	0.77	-35.833%	3	2,143	-80.519%
2025-04-14	0.88	1.20	0.75	1.20	+21.212%	31	2,142	-87.500%
2025-04-11	1.17	1.18	0.99	0.99	-17.500%	26	2,139	-84.848%
2025-04-10	1.20	1.20	1.20	1.20	+20.000%	2	2,138	-87.500%
2025-04-09	1.70	1.70	1.00	1.00	-31.034%	10	2,138	-85.000%
2025-04-08	0.80	1.45	0.80	1.45	+45.000%	76	2,138	-89.655%
2025-04-07	1.00	1.00	1.00	1.00	-1.961%	5	2,163	-85.000%
2025-04-04	0.73	1.02	0.70	1.02	+82.143%	44	2,158	-85.294%
2025-04-03	0.42	0.60	0.42	0.56	-18.841%	51	2,160	-73.214%
2025-04-01	0.67	0.69	0.67	0.69	+13.115%	3	2,175	-78.261%
2025-03-31	0.71	0.78	0.61	0.61	-18.667%	22	2,173	-75.410%
2025-03-28	0.76	0.76	0.73	0.75	+25.000%	12	2,177	-80.000%
2025-03-27	0.60	0.60	0.60	0.60	-23.077%	1	2,178	-75.000%
2025-03-26	0.73	0.78	0.73	0.78	-22.000%	38	2,178	-80.769%
2025-03-25	0.83	1.00	0.83	1.00	+4.167%	13	2,193	-85.000%
2025-03-24	0.94	0.96	0.94	0.96	-5.882%	119	2,203	-84.375%
2025-03-21	1.27	1.27	1.02	1.02	-13.559%	176	2,200	-85.294%
2025-03-20	1.14	1.18	1.09	1.18	-6.349%	12	2,169	-87.288%
2025-03-19	1.68	1.68	1.25	1.26	-8.029%	5	2,169	-88.095%
2025-03-18	1.44	1.44	1.37	1.37	-8.667%	6	2,170	-89.051%
2025-03-17	1.70	1.70	1.50	1.50	-17.127%	62	2,169	-90.000%
2025-03-14	1.85	1.85	1.81	1.81	-15.814%	4	2,153	-91.713%
2025-03-13	1.97	2.44	1.92	2.15	-38.571%	58	2,118	-93.023%
2025-03-12	3.00	3.50	3.00	3.50	+12.903%	20	2,118	-95.714%
2025-03-11	2.80	3.10	2.80	3.10	+38.393%	16	2,110	-95.161%
2025-03-10	2.00	2.30	1.93	2.24	+4.186%	30	2,114	-93.304%
2025-03-07	2.68	2.68	2.15	2.15	-38.040%	258	2,114	-93.023%
2025-03-06	3.94	3.94	3.45	3.47	-18.353%	13	2,125	-95.677%
2025-03-04	4.23	4.25	4.00	4.25	-9.574%	41	2,125	-96.471%
2025-03-03	3.73	4.70	3.73	4.70	+21.447%	171	2,104	-96.809%
2025-02-28	4.01	4.01	3.87	3.87	0.000%	6	2,029	-96.124%
2025-02-27	4.09	4.09	3.87	3.87	-3.250%	40	2,029	-96.124%
2025-02-26	3.55	4.05	3.50	4.00	+35.135%	11	2,024	-96.250%
2025-02-25	2.92	2.96	2.90	2.96	+8.425%	7	2,023	-94.932%
2025-02-24	2.72	2.83	2.72	2.73	-18.507%	16	2,022	-94.505%
2025-02-21	3.55	3.60	3.35	3.35	-12.987%	42	2,018	-95.522%
2025-02-20	3.51	3.85	3.50	3.85	+3.774%	7	2,021	-96.104%
2025-02-19	3.75	3.75	3.71	3.71	-3.886%	3	2,023	-95.957%
2025-02-18	4.07	4.10	3.75	3.86	-14.222%	49	2,024	-96.114%
2025-02-14	4.49	4.50	4.49	4.50	+4.651%	50	2,022	-96.667%
2025-02-11	4.33	4.33	4.30	4.30	-1.149%	4	2,022	-96.512%
2025-02-10	4.80	4.80	4.35	4.35	-8.421%	44	2,020	-96.552%
2025-02-07	4.58	4.80	4.45	4.75	+3.037%	254	2,036	-96.842%
2025-02-06	4.50	4.61	4.50	4.61	+2.444%	17	1,915	-96.746%
2025-02-05	4.78	4.78	4.50	4.50	-1.747%	2	1,900	-96.667%
2025-02-04	4.75	4.75	4.58	4.58	-2.553%	7	1,899	-96.725%
2025-02-03	5.55	5.60	4.70	4.70	-5.051%	13	1,894	-96.809%
2025-01-31	4.80	4.95	4.56	4.95	+4.211%	12	1,888	-96.970%
2025-01-30	4.75	4.75	4.75	4.75	+1.064%	2	1,890	-96.842%
2025-01-29	4.70	4.70	4.62	4.70	+9.302%	1,002	1,888	-96.809%
2025-01-27	4.30	4.30	4.30	4.30	-7.527%	2	887	-96.512%
2025-01-24	4.80	4.80	4.65	4.65	-7.555%	34	887	-96.774%
2025-01-23	5.35	5.40	5.03	5.03	-4.190%	3	886	-97.018%
2025-01-22	5.25	5.30	5.15	5.25	+1.942%	21	886	-97.143%
2025-01-21	5.05	5.15	5.03	5.15	-15.574%	148	639	-97.087%
2025-01-17	5.95	6.20	5.95	6.10	+4.274%	720	639	-97.541%
2025-01-16	6.71	6.85	5.85	5.85	+2.632%	196	639	-97.436%
2025-01-15	5.32	5.70	5.32	5.70	+10.680%	7	597	-97.368%
2025-01-14	5.20	5.80	5.15	5.15	-2.830%	41	595	-97.087%
2025-01-13	5.65	5.65	5.30	5.30	0.000%	2	595	-97.170%
2025-01-10	5.30	5.40	5.30	5.30	-5.694%	26	595	-97.170%
2025-01-08	5.37	5.62	5.37	5.62	+32.235%	3	603	-97.331%
2025-01-07	4.25	4.25	4.25	4.25	+8.142%	2	603	-96.471%
2025-01-06	4.26	4.26	3.93	3.93	-14.565%	24	602	-96.183%
2025-01-03	4.60	4.60	4.55	4.60	+5.747%	8	621	-96.739%
2025-01-02	4.15	4.35	4.10	4.35	-1.136%	10	619	-96.552%
2024-12-27	4.40	4.40	4.40	4.40	-3.297%	20	609	-96.591%
2024-12-26	4.55	4.55	4.55	4.55	-5.208%	23	609	-96.703%
2024-12-24	4.85	4.90	4.80	4.80	-1.031%	35	552	-96.875%
2024-12-23	4.62	5.05	4.62	4.85	+7.778%	18	552	-96.907%
2024-12-20	4.90	4.95	4.50	4.50	-8.163%	123	544	-96.667%
2024-12-19	4.70	5.05	4.70	4.90	+22.500%	4	513	-96.939%
2024-12-18	4.00	4.00	4.00	4.00	-13.607%	1	511	-96.250%
2024-12-17	4.63	4.63	4.63	4.63	-2.526%	9	511	-96.760%
2024-12-16	4.45	4.75	4.43	4.75	+5.556%	4	511	-96.842%
2024-12-13	4.50	4.50	4.50	4.50	+32.743%	2	511	-96.667%
2024-12-10	3.39	3.39	3.39	3.39	-5.833%	1	511	-95.575%
2024-12-09	3.60	3.60	3.60	3.60	-4.509%	1	511	-95.833%
2024-12-06	3.38	3.77	3.35	3.77	-24.600%	60	512	-96.021%
2024-12-05	4.15	5.00	4.15	5.00	+0.806%	2	489	-97.000%
2024-12-04	5.10	5.10	4.96	4.96	-18.017%	13	489	-96.976%
2024-12-02	6.05	6.05	6.05	6.05	-10.898%	1	485	-97.521%
2024-11-26	6.79	6.79	6.79	6.79	+7.778%	1	484	-97.791%
2024-11-25	6.12	6.30	6.12	6.30	-8.696%	9	483	-97.619%
2024-11-22	6.67	7.00	6.60	6.90	-7.008%	460	483	-97.826%
2024-11-20	7.42	7.42	7.42	7.42	+24.706%	1	337	-97.978%
2024-11-13	5.95	5.95	5.95	5.95	-7.031%	1	337	-97.479%
2024-11-12	6.00	6.40	6.00	6.40	+11.304%	17	337	-97.656%
2024-11-11	5.55	5.75	5.55	5.75	+2.679%	4	320	-97.391%
2024-11-08	5.31	5.60	5.31	5.60	+5.660%	30	320	-97.321%
2024-11-07	5.30	5.30	5.05	5.30	-1.119%	65	315	-97.170%
2024-11-06	5.35	5.36	5.35	5.36	+7.415%	3	257	-97.201%
2024-11-05	4.99	4.99	4.99	4.99	-7.593%	5	257	-96.994%
2024-10-31	5.40	5.40	5.35	5.40	+0.935%	35	252	-97.222%
2024-10-30	5.35	5.35	5.35	5.35	+11.458%	1	252	-97.196%
2024-10-29	4.80	4.80	4.80	4.80	+3.226%	1	252	-96.875%
2024-10-28	4.50	4.65	4.50	4.65	+1.087%	104	253	-96.774%
2024-10-18	4.60	4.60	4.60	4.60	+5.505%	8	190	-96.739%
2024-10-16	4.36	4.36	4.36	4.36	-3.111%	1	188	-96.560%
2024-10-14	4.50	4.50	4.50	4.50	+6.132%	1	188	-96.667%
2024-10-02	4.24	4.24	4.24	4.24	+24.706%	5	187	-96.462%
2024-09-26	3.40	3.40	3.40	3.40	-9.333%	1	187	-95.588%
2024-09-18	3.73	3.75	3.73	3.75	-25.000%	8	187	-96.000%
2024-09-11	4.90	5.00	4.90	5.00	+7.527%	34	187	-97.000%
2024-09-09	4.65	4.65	4.65	4.65	-8.824%	2	158	-96.774%
2024-09-06	5.10	5.10	5.10	5.10	+3.870%	2	158	-97.059%
2024-09-05	5.10	5.21	4.91	4.91	-1.800%	20	157	-96.945%
2024-09-04	4.65	5.00	4.65	5.00	+16.279%	101	137	-97.000%
2024-09-03	4.30	4.30	4.30	4.30	+2.381%	1	39	-96.512%
2024-08-30	3.85	4.20	3.75	4.20	+13.514%	58	16	-96.429%
2024-08-29	2.66	3.70	2.66	3.70	0.000%	16	16	-95.946%