Dark

DG20250620P85
DG Jun 20 2025 85.00 Put (DG250620P00085000)
option OPRA

EOD

May 22, 2025

0.8600-6.522%(-0.0600)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	0.97	0.97	0.86	0.86	-6.522%	58	2,133	0.000%
2025-05-21	0.92	1.00	0.89	0.92	+2.222%	115	2,126	-6.522%
2025-05-20	1.12	1.27	0.82	0.90	-26.829%	637	2,057	-4.444%
2025-05-19	1.70	1.70	1.19	1.23	-40.000%	492	1,800	-30.081%
2025-05-16	2.19	2.19	1.98	2.05	-9.692%	248	1,511	-58.049%
2025-05-15	3.55	3.55	2.27	2.27	-39.947%	140	1,519	-62.115%
2025-05-14	4.12	4.12	3.63	3.78	-8.475%	54	1,519	-77.249%
2025-05-13	3.50	4.13	3.05	4.13	+14.722%	198	1,513	-79.177%
2025-05-12	3.20	4.00	3.20	3.60	+39.535%	119	1,507	-76.111%
2025-05-09	2.84	2.95	2.58	2.58	-2.273%	110	1,507	-66.667%
2025-05-08	2.54	2.77	2.54	2.64	+5.600%	15	1,536	-67.424%
2025-05-07	2.75	2.85	2.50	2.50	+2.881%	191	1,533	-65.600%
2025-05-06	2.76	2.76	2.37	2.43	-10.000%	67	1,483	-64.609%
2025-05-05	2.80	2.80	2.59	2.70	-12.052%	22	1,477	-68.148%
2025-05-02	3.35	3.35	3.07	3.07	-10.496%	182	1,465	-71.987%
2025-05-01	3.26	3.60	3.25	3.43	+37.200%	101	1,465	-74.927%
2025-04-30	2.67	2.87	2.48	2.50	-6.367%	12	1,431	-65.600%
2025-04-29	2.92	2.93	2.67	2.67	-11.000%	9	1,430	-67.790%
2025-04-28	2.79	3.15	2.72	3.00	+14.068%	19	1,428	-71.333%
2025-04-25	2.69	2.75	2.60	2.63	-3.309%	236	1,431	-67.300%
2025-04-24	2.44	3.00	2.44	2.72	+0.369%	67	1,348	-68.382%
2025-04-23	2.76	2.76	2.71	2.71	+7.968%	29	1,309	-68.266%
2025-04-22	2.77	2.77	2.46	2.51	-10.357%	16	1,334	-65.737%
2025-04-21	2.76	2.97	2.76	2.80	-17.647%	61	1,323	-69.286%
2025-04-17	3.74	3.74	3.35	3.40	-25.275%	82	1,281	-74.706%
2025-04-16	4.70	4.70	4.15	4.55	+2.477%	21	1,281	-81.099%
2025-04-15	4.35	4.44	4.25	4.44	+0.909%	17	1,272	-80.631%
2025-04-14	4.65	4.65	4.20	4.40	-11.111%	20	1,271	-80.455%
2025-04-11	5.75	6.15	4.95	4.95	-10.000%	190	1,262	-82.626%
2025-04-10	5.20	6.50	5.20	5.50	0.000%	72	1,272	-84.364%
2025-04-09	6.65	6.65	5.10	5.50	-12.000%	17	1,276	-84.364%
2025-04-08	4.35	6.65	4.05	6.25	+30.208%	192	1,272	-86.240%
2025-04-07	4.40	5.20	4.40	4.80	+10.345%	37	1,271	-82.083%
2025-04-04	3.75	4.50	3.55	4.35	+27.941%	298	1,303	-80.230%
2025-04-03	3.85	3.85	3.21	3.40	-19.048%	53	1,326	-74.706%
2025-04-02	4.18	4.65	4.00	4.20	-18.447%	6	1,348	-79.524%
2025-04-01	5.00	5.25	4.80	5.15	+1.578%	122	1,345	-83.301%
2025-03-31	5.01	5.19	4.90	5.07	-14.790%	8	1,284	-83.037%
2025-03-28	5.32	5.95	5.32	5.95	+16.667%	114	1,281	-85.546%
2025-03-27	5.50	5.50	5.05	5.10	-25.000%	48	1,293	-83.137%
2025-03-26	6.11	6.80	5.81	6.80	-6.207%	69	1,259	-87.353%
2025-03-25	6.95	7.25	6.95	7.25	-2.027%	4	1,204	-88.138%
2025-03-24	7.20	7.40	7.20	7.40	+2.069%	32	1,202	-88.378%
2025-03-21	7.70	7.70	7.10	7.25	-7.643%	230	1,173	-88.138%
2025-03-20	7.77	7.85	7.77	7.85	-0.884%	44	1,059	-89.045%
2025-03-19	8.25	8.30	7.92	7.92	-8.439%	31	1,059	-89.141%
2025-03-18	8.90	9.00	8.65	8.65	-12.890%	28	1,075	-90.058%
2025-03-17	9.93	9.93	9.93	9.93	-1.683%	5	1,076	-91.339%
2025-03-14	10.10	10.10	10.10	10.10	-7.763%	2	1,076	-91.485%
2025-03-13	10.95	10.95	10.95	10.95	-20.073%	6	1,073	-92.146%
2025-03-12	13.15	13.70	13.15	13.70	+18.103%	30	1,073	-93.723%
2025-03-11	11.35	11.60	11.30	11.60	+17.766%	11	1,054	-92.586%
2025-03-10	9.15	9.90	8.65	9.85	-0.706%	105	1,043	-91.269%
2025-03-07	13.27	13.27	9.92	9.92	-24.848%	120	1,028	-91.331%
2025-03-06	13.60	13.60	13.20	13.20	-12.583%	19	1,045	-93.485%
2025-03-04	15.10	15.10	15.10	15.10	-5.625%	1	1,039	-94.305%
2025-03-03	16.00	16.00	16.00	16.00	+4.918%	1	1,039	-94.625%
2025-02-28	15.27	15.27	15.25	15.25	+30.901%	4	1,040	-94.361%
2025-02-24	11.25	11.65	11.25	11.65	-15.273%	17	1,039	-92.618%
2025-02-20	13.89	13.89	13.75	13.75	-7.718%	8	1,043	-93.745%
2025-02-11	14.90	14.90	14.90	14.90	-2.868%	4	1,039	-94.228%
2025-02-10	15.34	15.34	15.34	15.34	-1.667%	1	1,035	-94.394%
2025-02-05	15.60	15.60	15.60	15.60	-5.455%	1	1,034	-94.487%
2025-02-04	16.50	16.50	16.50	16.50	+5.163%	2	1,035	-94.788%
2025-01-31	15.69	15.69	15.69	15.69	-1.321%	2	1,035	-94.519%
2025-01-30	15.90	15.90	15.90	15.90	+3.583%	5	1,036	-94.591%
2025-01-27	15.44	15.44	15.35	15.35	-5.944%	24	1,035	-94.397%
2025-01-24	16.32	16.32	16.32	16.32	-3.432%	12	1,028	-94.730%
2025-01-23	16.90	16.90	16.90	16.90	+1.441%	1	1,034	-94.911%
2025-01-21	16.66	16.66	16.66	16.66	-16.197%	10	1,028	-94.838%
2025-01-16	19.88	19.88	19.88	19.88	+7.751%	10	1,028	-95.674%
2025-01-15	18.20	18.45	18.20	18.45	+1.374%	6	1,028	-95.339%
2025-01-14	17.50	18.20	17.50	18.20	+22.148%	173	1,028	-95.275%
2025-01-03	14.95	14.95	14.90	14.90	+3.688%	10	908	-94.228%
2024-12-31	14.37	14.37	14.37	14.37	-2.576%	1	904	-94.015%
2024-12-26	14.75	14.75	14.75	14.75	-7.524%	7	904	-94.169%
2024-12-23	15.90	15.95	15.90	15.95	-0.870%	12	897	-94.608%
2024-12-19	16.00	16.09	16.00	16.09	+18.222%	6	893	-94.655%
2024-12-13	13.61	13.61	13.61	13.61	+0.443%	74	894	-93.681%
2024-12-12	13.55	13.55	13.55	13.55	+5.447%	15	887	-93.653%
2024-12-09	12.52	12.85	12.52	12.85	+5.936%	7	887	-93.307%
2024-12-06	11.54	12.30	11.15	12.13	-17.763%	20	882	-92.910%
2024-12-05	14.50	14.75	14.50	14.75	-1.007%	8	885	-94.169%
2024-12-03	14.70	14.90	14.70	14.90	-13.473%	6	885	-94.228%
2024-11-22	17.17	17.22	17.17	17.22	-8.404%	4	883	-95.006%
2024-11-20	18.62	18.80	18.62	18.80	+18.987%	5	883	-95.426%
2024-11-19	15.90	15.90	15.80	15.80	+0.317%	2	884	-94.557%
2024-11-14	15.45	15.75	15.19	15.75	+2.273%	6	884	-94.540%
2024-11-11	15.40	15.40	15.40	15.40	+6.207%	1	888	-94.416%
2024-11-07	14.50	14.50	14.50	14.50	-4.605%	23	889	-94.069%
2024-11-06	15.20	15.20	15.20	15.20	+14.286%	1	889	-94.342%
2024-11-04	13.30	13.45	13.20	13.30	-3.971%	31	890	-93.534%
2024-11-01	14.00	14.00	13.85	13.85	-3.147%	4	889	-93.791%
2024-10-31	14.50	14.50	14.25	14.30	+10.853%	76	889	-93.986%
2024-10-25	12.90	12.90	12.90	12.90	-0.998%	4	964	-93.333%
2024-10-21	13.03	13.03	13.03	13.03	+1.797%	1	962	-93.400%
2024-10-16	12.80	12.80	12.80	12.80	+3.644%	1	963	-93.281%
2024-10-11	12.35	12.35	12.35	12.35	+5.106%	4	963	-93.036%
2024-10-01	11.70	11.75	11.70	11.75	+12.440%	43	961	-92.681%
2024-09-26	10.50	10.55	10.45	10.45	-2.791%	36	927	-91.770%
2024-09-24	10.75	10.75	10.75	10.75	+0.939%	60	894	-92.000%
2024-09-23	10.85	10.85	10.65	10.65	+2.799%	10	834	-91.925%
2024-09-19	10.36	10.36	10.36	10.36	-8.722%	1	834	-91.699%
2024-09-17	11.35	11.35	11.35	11.35	-0.439%	1	834	-92.423%
2024-09-13	11.40	11.40	11.30	11.40	-7.842%	112	835	-92.456%
2024-09-12	12.37	12.37	12.37	12.37	-10.036%	1	816	-93.048%
2024-09-10	13.75	13.75	13.75	13.75	+4.802%	1	815	-93.745%
2024-09-09	13.01	13.12	13.01	13.12	-1.353%	7	815	-93.445%
2024-09-06	13.23	13.30	13.23	13.30	-4.864%	4	808	-93.534%
2024-09-04	13.10	13.98	13.10	13.98	+17.975%	19	807	-93.848%
2024-09-03	12.43	12.43	11.45	11.85	-3.659%	154	819	-92.743%
2024-08-30	11.66	12.30	11.20	12.30	+0.820%	32	668	-93.008%
2024-08-29	8.70	12.20	8.50	12.20	+212.821%	177	668	-92.951%
2024-08-01	3.90	3.90	3.90	3.90	+8.333%	3	504	-77.949%
2024-07-31	3.60	3.60	3.60	3.60	-13.253%	1	504	-76.111%
2024-07-29	4.15	4.15	4.15	4.15	+15.278%	1	504	-79.277%
2024-07-24	3.45	3.60	3.45	3.60	+14.286%	11	504	-76.111%
2024-07-22	3.15	3.15	3.15	3.15	+6.419%	49	504	-72.698%
2024-07-18	2.99	2.99	2.96	2.96	+18.400%	34	464	-70.946%
2024-07-03	2.50	2.50	2.50	2.50	0.000%	10	454	-65.600%
2024-06-26	2.50	2.50	2.50	2.50	-10.714%	1	454	-65.600%
2024-06-13	2.80	2.80	2.80	2.80	+17.647%	1	454	-69.286%
2024-05-30	2.38	2.38	2.38	2.38	+4.846%	10	454	-63.866%
2024-05-21	2.27	2.27	2.27	2.27	+3.182%	1	444	-62.115%
2024-05-20	2.20	2.20	2.20	2.20	-12.000%	1	443	-60.909%
2024-05-01	2.50	2.50	2.50	2.50	+16.279%	1	443	-65.600%
2024-04-29	2.15	2.15	2.15	2.15	+7.500%	100	443	-60.000%
2024-04-12	2.00	2.00	2.00	2.00	+12.994%	2	428	-57.000%
2024-04-10	1.77	1.77	1.77	1.77	-1.117%	2	427	-51.412%
2024-04-02	1.75	1.79	1.75	1.79	+9.816%	2	429	-51.955%
2024-04-01	1.64	1.64	1.62	1.63	-0.610%	3	431	-47.239%
2024-03-28	1.62	1.64	1.62	1.64	-9.392%	2	431	-47.561%
2024-03-27	1.80	1.81	1.78	1.81	-3.723%	15	431	-52.486%
2024-03-26	1.88	1.90	1.87	1.88	-2.083%	36	426	-54.255%
2024-03-25	1.92	1.92	1.92	1.92	+6.667%	1	423	-55.208%
2024-03-22	1.84	1.90	1.80	1.80	0.000%	22	424	-52.222%
2024-03-21	1.73	1.80	1.73	1.80	+3.448%	12	426	-52.222%
2024-03-20	1.76	1.88	1.74	1.74	-8.421%	6	416	-50.575%
2024-03-19	1.90	1.98	1.80	1.90	0.000%	89	413	-54.737%
2024-03-18	2.00	2.00	1.80	1.90	-10.798%	69	368	-54.737%
2024-03-15	2.12	2.15	2.07	2.13	-11.618%	36	328	-59.624%
2024-03-14	2.42	2.46	2.18	2.41	+9.545%	172	0	-64.315%
2024-03-13	2.30	2.57	2.02	2.20	0.000%	1,255	0	-60.909%