Dark

DG20250620P70
DG Jun 20 2025 70.00 Put (DG250620P00070000)
option OPRA

EOD

May 20, 2025

0.2800+27.273%(+0.0600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	0.25	0.28	0.25	0.28	+27.273%	5	1,913	0.000%
2025-05-19	0.26	0.26	0.22	0.22	-38.889%	19	1,913	+27.273%
2025-05-16	0.39	0.39	0.36	0.36	-2.703%	4	1,924	-22.222%
2025-05-15	0.45	0.45	0.37	0.37	-32.727%	50	1,925	-24.324%
2025-05-14	0.63	0.67	0.55	0.55	-17.910%	6	1,935	-49.091%
2025-05-13	0.52	0.67	0.52	0.67	+13.559%	34	1,934	-58.209%
2025-05-12	0.65	0.71	0.59	0.59	+9.259%	145	1,932	-52.542%
2025-05-09	0.56	0.56	0.49	0.54	+1.887%	110	1,928	-48.148%
2025-05-08	0.44	0.53	0.44	0.53	-1.852%	6	1,979	-47.170%
2025-05-07	0.58	0.60	0.54	0.54	0.000%	26	1,982	-48.148%
2025-05-06	0.51	0.54	0.47	0.54	+3.846%	4	1,969	-48.148%
2025-05-05	0.51	0.55	0.51	0.52	-13.333%	4	1,969	-46.154%
2025-05-02	0.61	0.61	0.60	0.60	-17.808%	14	1,969	-53.333%
2025-05-01	0.76	0.76	0.72	0.73	+35.185%	25	1,970	-61.644%
2025-04-30	0.54	0.54	0.54	0.54	-12.903%	20	1,972	-48.148%
2025-04-28	0.51	0.69	0.51	0.62	+8.772%	26	1,992	-54.839%
2025-04-25	0.60	0.66	0.57	0.57	-6.557%	58	2,003	-50.877%
2025-04-23	0.61	0.61	0.61	0.61	-4.688%	5	2,032	-54.098%
2025-04-22	0.76	0.76	0.62	0.64	-12.329%	163	2,032	-56.250%
2025-04-21	0.85	0.85	0.66	0.73	-17.978%	106	2,173	-61.644%
2025-04-17	0.88	0.89	0.88	0.89	-25.210%	8	2,234	-68.539%
2025-04-16	1.25	1.25	1.09	1.19	-0.833%	8	2,234	-76.471%
2025-04-15	1.26	1.28	1.20	1.20	+2.564%	7	2,231	-76.667%
2025-04-14	1.25	1.40	1.17	1.17	-22.000%	36	2,229	-76.068%
2025-04-11	1.50	1.50	1.50	1.50	-14.773%	2	2,226	-81.333%
2025-04-10	1.76	1.76	1.76	1.76	0.000%	1	2,226	-84.091%
2025-04-09	1.95	1.95	1.76	1.76	-2.222%	12	2,225	-84.091%
2025-04-08	1.35	1.80	1.24	1.80	+20.000%	56	2,220	-84.444%
2025-04-07	1.58	1.78	1.50	1.50	+13.636%	62	2,239	-81.333%
2025-04-04	1.07	1.32	1.04	1.32	+51.724%	64	2,235	-78.788%
2025-04-03	0.98	0.98	0.82	0.87	-3.333%	74	2,238	-67.816%
2025-04-02	1.06	1.61	0.86	0.90	-17.431%	54	2,185	-68.889%
2025-04-01	1.17	1.17	1.00	1.09	-6.838%	10	2,177	-74.312%
2025-03-31	1.28	1.28	1.15	1.17	-7.143%	22	2,172	-76.068%
2025-03-28	1.16	1.28	1.16	1.26	+14.545%	6	2,184	-77.778%
2025-03-27	1.35	1.35	1.10	1.10	-21.429%	17	2,183	-74.545%
2025-03-26	1.47	1.47	1.35	1.40	-18.605%	5	2,183	-80.000%
2025-03-25	1.45	1.72	1.45	1.72	+3.614%	77	2,183	-83.721%
2025-03-24	1.62	1.82	1.62	1.66	0.000%	317	2,210	-83.133%
2025-03-21	1.84	1.84	1.66	1.66	-19.024%	30	2,376	-83.133%
2025-03-20	1.96	2.05	1.88	2.05	-20.543%	3	2,374	-86.341%
2025-03-19	2.40	2.58	2.40	2.58	+7.500%	2	2,374	-89.147%
2025-03-18	2.65	2.65	2.40	2.40	-10.448%	372	2,374	-88.333%
2025-03-17	3.14	3.14	2.68	2.68	-10.667%	12	2,010	-89.552%
2025-03-14	3.41	3.44	3.00	3.00	-18.919%	12	2,016	-90.667%
2025-03-13	3.21	3.95	3.11	3.70	-28.846%	153	1,885	-92.432%
2025-03-12	4.95	5.20	4.95	5.20	+20.370%	61	1,885	-94.615%
2025-03-11	3.90	4.70	3.90	4.32	+23.429%	111	1,838	-93.519%
2025-03-10	3.10	3.50	2.90	3.50	+9.375%	92	1,817	-92.000%
2025-03-07	4.35	4.35	3.20	3.20	-37.008%	114	1,831	-91.250%
2025-03-06	5.55	5.55	5.08	5.08	-14.044%	167	1,850	-94.488%
2025-03-05	6.10	6.10	5.91	5.91	-3.902%	31	1,722	-95.262%
2025-03-04	5.98	6.15	5.98	6.15	+0.820%	27	1,722	-95.447%
2025-03-03	5.80	6.10	5.65	6.10	+4.811%	9	1,721	-95.410%
2025-02-28	6.05	6.15	5.82	5.82	-1.356%	28	1,713	-95.189%
2025-02-27	5.90	5.90	5.90	5.90	-1.667%	1	1,712	-95.254%
2025-02-26	5.33	6.05	5.33	6.00	+34.529%	17	1,713	-95.333%
2025-02-25	4.60	4.60	4.46	4.46	+6.190%	81	1,724	-93.722%
2025-02-24	4.40	4.40	4.15	4.20	-17.647%	8	1,725	-93.333%
2025-02-21	5.33	5.43	5.10	5.10	-8.108%	38	1,726	-94.510%
2025-02-20	5.55	5.55	5.55	5.55	-0.893%	4	1,731	-94.955%
2025-02-19	5.54	5.60	5.54	5.60	-2.609%	7	1,727	-95.000%
2025-02-18	5.95	5.95	5.75	5.75	-14.179%	253	1,733	-95.130%
2025-02-14	6.70	6.70	6.70	6.70	+8.943%	4	1,737	-95.821%
2025-02-11	6.48	6.48	6.15	6.15	-0.806%	9	1,737	-95.447%
2025-02-10	6.60	6.60	6.20	6.20	-10.534%	181	1,728	-95.484%
2025-02-07	6.93	6.93	6.93	6.93	+1.912%	2	1,586	-95.960%
2025-02-05	6.40	6.80	6.40	6.80	0.000%	43	1,586	-95.882%
2025-02-04	7.05	7.05	6.79	6.80	-4.225%	19	1,559	-95.882%
2025-02-03	7.60	7.60	7.00	7.10	+1.429%	8	1,552	-96.056%
2025-01-31	7.00	7.00	7.00	7.00	0.000%	2	1,553	-96.000%
2025-01-30	7.00	7.00	7.00	7.00	+4.478%	1	1,553	-96.000%
2025-01-28	7.05	7.05	6.70	6.70	+1.515%	34	1,553	-95.821%
2025-01-27	6.55	6.60	6.25	6.60	-3.650%	111	1,551	-95.758%
2025-01-24	7.10	7.10	6.85	6.85	-5.387%	118	1,551	-95.912%
2025-01-23	7.80	7.82	7.24	7.24	-4.106%	168	1,550	-96.133%
2025-01-22	7.45	7.55	7.45	7.55	+4.426%	2	1,484	-96.291%
2025-01-21	7.20	7.35	7.00	7.23	-16.416%	321	1,483	-96.127%
2025-01-17	8.45	8.75	8.45	8.65	+4.848%	194	1,176	-96.763%
2025-01-16	9.36	9.60	8.25	8.25	-2.941%	147	1,176	-96.606%
2025-01-15	7.42	8.50	7.42	8.50	+11.111%	295	1,138	-96.706%
2025-01-14	7.40	8.20	7.40	7.65	+2.685%	73	1,091	-96.340%
2025-01-13	7.45	7.45	7.45	7.45	-1.585%	1	1,060	-96.242%
2025-01-10	7.65	7.89	7.45	7.57	+0.933%	70	1,059	-96.301%
2025-01-08	7.70	8.00	7.50	7.50	+19.427%	34	1,029	-96.267%
2025-01-06	6.28	6.28	6.28	6.28	-4.848%	20	1,032	-95.541%
2025-01-03	6.36	6.60	6.36	6.60	+4.762%	4	1,032	-95.758%
2025-01-02	6.20	6.30	6.20	6.30	0.000%	2	1,033	-95.556%
2024-12-31	6.45	6.45	6.30	6.30	-1.563%	11	1,022	-95.556%
2024-12-30	6.40	6.40	6.40	6.40	+0.787%	2	1,022	-95.625%
2024-12-27	6.35	6.40	6.35	6.35	-1.550%	56	1,022	-95.591%
2024-12-26	6.40	6.45	6.40	6.45	-5.839%	4	1,023	-95.659%
2024-12-24	6.90	6.90	6.75	6.85	-4.196%	27	1,002	-95.912%
2024-12-23	7.15	7.15	7.15	7.15	+13.492%	1	1,002	-96.084%
2024-12-20	6.65	6.65	6.30	6.30	-8.029%	17	1,002	-95.556%
2024-12-19	6.95	7.30	6.85	6.85	+3.788%	15	994	-95.912%
2024-12-17	6.60	6.60	6.60	6.60	-1.639%	22	983	-95.758%
2024-12-16	6.71	6.71	6.71	6.71	+3.390%	10	983	-95.827%
2024-12-13	6.49	6.49	6.49	6.49	+11.897%	2	973	-95.686%
2024-12-12	5.90	5.90	5.60	5.80	+8.614%	7	973	-95.172%
2024-12-11	5.34	5.34	5.34	5.34	+10.788%	1	973	-94.757%
2024-12-10	5.50	5.50	4.82	4.82	-3.407%	4	975	-94.191%
2024-12-09	5.50	5.72	4.99	4.99	-7.593%	18	978	-94.389%
2024-12-06	5.15	5.50	4.75	5.40	-8.007%	140	976	-94.815%
2024-12-05	6.25	6.72	5.71	5.87	-13.037%	19	948	-95.230%
2024-12-04	6.75	6.76	6.75	6.75	-4.255%	3	934	-95.852%
2024-12-03	7.29	7.29	7.05	7.05	-8.442%	3	933	-96.028%
2024-12-02	8.05	8.05	7.70	7.70	-9.942%	3	931	-96.364%
2024-11-27	8.63	8.63	8.55	8.55	-5.525%	30	945	-96.725%
2024-11-26	8.90	9.05	8.82	9.05	+8.383%	19	945	-96.906%
2024-11-25	8.13	8.35	8.13	8.35	-6.912%	12	942	-96.647%
2024-11-22	8.75	9.10	8.73	8.97	-3.027%	61	941	-96.878%
2024-11-21	9.15	9.25	9.12	9.25	-2.116%	14	966	-96.973%
2024-11-20	9.00	9.77	9.00	9.45	+18.125%	20	966	-97.037%
2024-11-19	8.05	8.05	7.95	8.00	-0.744%	23	951	-96.500%
2024-11-18	8.06	8.06	8.06	8.06	-3.473%	1	940	-96.526%
2024-11-15	8.35	8.35	8.35	8.35	-5.114%	2	940	-96.647%
2024-11-12	8.00	8.80	8.00	8.80	+15.486%	18	940	-96.818%
2024-11-08	7.62	7.62	7.62	7.62	+9.640%	12	939	-96.325%
2024-11-07	6.95	6.95	6.95	6.95	-6.081%	53	939	-95.971%
2024-11-06	7.25	7.40	7.25	7.40	+9.630%	5	886	-96.216%
2024-11-01	6.95	7.00	6.75	6.75	-5.594%	38	882	-95.852%
2024-10-31	7.00	7.15	7.00	7.15	+2.143%	116	882	-96.084%
2024-10-30	7.00	7.00	7.00	7.00	+6.061%	1	993	-96.000%
2024-10-29	6.60	6.60	6.60	6.60	+5.600%	1	993	-95.758%
2024-10-21	6.25	6.25	6.25	6.25	+5.932%	15	993	-95.520%
2024-10-16	5.95	5.95	5.90	5.90	-7.233%	80	978	-95.254%
2024-10-15	6.28	6.40	6.28	6.36	+4.262%	81	911	-95.597%
2024-10-14	6.10	6.10	6.10	6.10	+7.965%	1	903	-95.410%
2024-10-10	5.65	5.65	5.65	5.65	-4.561%	44	903	-95.044%
2024-10-02	5.92	5.92	5.92	5.92	+20.816%	2	900	-95.270%
2024-09-23	4.82	4.90	4.82	4.90	-3.543%	11	900	-94.286%
2024-09-19	5.08	5.08	5.08	5.08	-2.868%	2	889	-94.488%
2024-09-16	5.24	5.24	5.23	5.23	-5.425%	16	891	-94.646%
2024-09-13	5.53	5.53	5.53	5.53	-18.074%	2	879	-94.937%
2024-09-11	6.90	6.90	6.75	6.75	+0.746%	10	879	-95.852%
2024-09-09	6.55	6.70	6.45	6.70	+3.876%	138	875	-95.821%
2024-09-06	6.38	6.55	6.35	6.45	-2.273%	306	800	-95.659%
2024-09-05	6.95	7.20	6.44	6.60	-0.752%	16	671	-95.758%
2024-09-04	6.70	6.70	6.65	6.65	+22.018%	325	669	-95.789%
2024-09-03	5.50	5.55	5.45	5.45	-7.627%	6	447	-94.862%
2024-08-30	5.17	5.90	4.80	5.90	+6.306%	696	121	-95.254%
2024-08-29	3.60	5.55	3.60	5.55	+201.630%	220	121	-94.955%
2024-07-29	1.84	1.84	1.84	1.84	+41.538%	1	14	-84.783%
2024-06-12	1.30	1.30	1.30	1.30	+18.182%	10	13	-78.462%
2024-05-21	0.60	1.10	0.60	1.10	0.000%	3	3	-74.545%