Dark

DG20250620P90
DG Jun 20 2025 90.00 Put (DG250620P00090000)
option OPRA

EOD

May 22, 2025

1.66-0.599%(-0.01)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	1.75	1.82	1.59	1.66	-0.599%	29	2,357	0.000%
2025-05-21	1.70	1.81	1.61	1.67	+5.696%	166	2,344	-0.599%
2025-05-20	2.14	2.15	1.52	1.58	-31.304%	284	2,218	+5.063%
2025-05-19	3.40	3.40	2.20	2.30	-36.111%	69	2,102	-27.826%
2025-05-16	4.01	4.01	3.55	3.60	-5.263%	620	2,117	-53.889%
2025-05-15	5.10	5.10	3.80	3.80	-39.200%	158	2,089	-56.316%
2025-05-14	6.15	6.30	6.05	6.25	-6.015%	88	1,988	-73.440%
2025-05-13	5.55	6.65	5.45	6.65	+18.750%	47	1,960	-75.038%
2025-05-12	5.50	6.50	5.25	5.60	+30.841%	74	1,967	-70.357%
2025-05-09	4.73	4.80	4.28	4.28	-3.820%	20	1,958	-61.215%
2025-05-08	3.95	4.50	3.95	4.45	+8.537%	102	2,034	-62.697%
2025-05-07	4.53	4.55	4.10	4.10	+2.500%	9	1,950	-59.512%
2025-05-06	4.63	4.63	3.85	4.00	-7.834%	374	1,949	-58.500%
2025-05-05	4.60	4.60	4.28	4.34	-13.200%	51	2,044	-61.751%
2025-05-02	4.90	5.15	4.90	5.00	+2.041%	166	2,041	-66.800%
2025-05-01	5.33	5.50	4.90	4.90	+25.641%	605	2,044	-66.122%
2025-04-30	4.24	4.70	3.90	3.90	-11.964%	29	1,584	-57.436%
2025-04-29	4.50	4.64	4.43	4.43	-7.128%	16	1,607	-62.528%
2025-04-28	4.25	5.00	4.25	4.77	+14.940%	9	1,611	-65.199%
2025-04-25	4.17	4.43	4.10	4.15	-9.783%	650	1,610	-60.000%
2025-04-24	4.35	4.62	4.32	4.60	+10.843%	10	1,408	-63.913%
2025-04-23	4.25	4.50	3.80	4.15	+9.788%	63	1,406	-60.000%
2025-04-22	4.10	4.50	3.78	3.78	-8.696%	85	1,404	-56.085%
2025-04-21	4.23	4.65	4.14	4.14	-14.639%	37	1,352	-59.903%
2025-04-17	5.63	5.63	4.85	4.85	-29.197%	86	1,286	-65.773%
2025-04-16	6.45	6.85	6.30	6.85	+5.061%	84	1,286	-75.766%
2025-04-15	6.58	6.58	6.22	6.52	+7.769%	29	1,261	-74.540%
2025-04-14	7.17	7.17	6.00	6.05	-14.789%	32	1,246	-72.562%
2025-04-11	8.00	8.60	7.10	7.10	-19.318%	84	1,246	-76.620%
2025-04-10	9.65	9.65	7.20	8.80	0.000%	70	1,244	-81.136%
2025-04-09	9.05	9.05	7.49	8.80	-3.297%	65	1,208	-81.136%
2025-04-08	6.60	9.10	6.10	9.10	+34.815%	154	1,234	-81.758%
2025-04-07	7.15	7.20	6.46	6.75	+10.656%	119	1,112	-75.407%
2025-04-04	5.45	6.51	4.98	6.10	+20.792%	334	1,131	-72.787%
2025-04-03	5.46	6.25	5.00	5.05	-25.735%	86	1,284	-67.129%
2025-04-02	6.56	6.80	6.56	6.80	-12.821%	3	1,255	-75.588%
2025-04-01	6.97	7.80	6.97	7.80	+3.311%	90	1,255	-78.718%
2025-03-31	7.50	7.55	7.50	7.55	-1.307%	3	1,235	-78.013%
2025-03-27	8.05	8.05	7.65	7.65	-15.000%	115	1,241	-78.301%
2025-03-26	9.00	9.00	8.72	9.00	-10.891%	36	1,236	-81.556%
2025-03-21	10.57	10.57	10.10	10.10	-3.349%	4	1,271	-83.564%
2025-03-20	10.55	11.15	10.45	10.45	-4.304%	32	1,271	-84.115%
2025-03-19	10.92	10.92	10.92	10.92	-19.111%	5	1,242	-84.799%
2025-03-14	13.50	13.50	13.50	13.50	-3.226%	2	1,242	-87.704%
2025-03-13	13.75	14.35	13.75	13.95	-4.452%	8	1,250	-88.100%
2025-03-11	14.65	14.65	14.60	14.60	+14.330%	2	1,250	-88.630%
2025-03-10	11.77	12.77	11.44	12.77	-0.234%	6	1,250	-87.001%
2025-03-07	14.45	14.45	12.80	12.80	-24.706%	6	1,252	-87.031%
2025-03-06	17.00	17.00	17.00	17.00	+0.118%	1	1,253	-90.235%
2025-02-26	17.38	17.38	16.98	16.98	+16.301%	11	1,253	-90.224%
2025-02-24	14.60	14.60	14.60	14.60	-18.663%	2	1,252	-88.630%
2025-02-18	17.95	17.95	17.95	17.95	-8.883%	1	1,250	-90.752%
2025-02-14	19.70	19.70	19.70	19.70	+0.305%	8	1,251	-91.574%
2025-01-31	19.64	19.64	19.64	19.64	-0.051%	2	1,251	-91.548%
2025-01-30	19.65	19.65	19.65	19.65	-3.487%	1	1,251	-91.552%
2025-01-28	20.36	20.36	20.36	20.36	+6.877%	2	1,252	-91.847%
2025-01-27	19.05	19.05	19.05	19.05	-7.118%	20	1,250	-91.286%
2025-01-24	20.51	20.51	20.51	20.51	+2.807%	28	1,230	-91.906%
2025-01-21	19.95	19.95	19.95	19.95	-10.538%	4	1,246	-91.679%
2025-01-16	22.30	22.30	22.30	22.30	-2.193%	4	1,246	-92.556%
2025-01-15	22.25	22.80	22.25	22.80	+2.242%	19	1,250	-92.719%
2025-01-14	21.80	22.30	21.80	22.30	+7.057%	33	1,250	-92.556%
2025-01-13	20.83	20.83	20.83	20.83	-1.838%	1	1,225	-92.031%
2025-01-10	21.22	21.22	21.22	21.22	+20.568%	20	1,224	-92.177%
2025-01-06	18.85	18.85	17.53	17.60	-1.950%	16	1,214	-90.568%
2024-12-31	17.95	17.95	17.95	17.95	-0.554%	1	1,214	-90.752%
2024-12-27	18.05	18.05	18.05	18.05	-2.957%	2	1,214	-90.803%
2024-12-26	18.60	18.60	18.60	18.60	-5.440%	11	1,214	-91.075%
2024-12-23	19.67	19.67	19.67	19.67	+7.899%	1	1,221	-91.561%
2024-12-20	18.32	18.32	18.23	18.23	+0.718%	2	1,222	-90.894%
2024-12-16	18.10	18.10	18.10	18.10	+8.709%	1	1,222	-90.829%
2024-12-12	16.75	16.75	16.65	16.65	+17.918%	7	1,222	-90.030%
2024-12-11	14.12	14.12	14.12	14.12	-2.889%	1	1,221	-88.244%
2024-12-10	14.54	14.54	14.54	14.54	-3.709%	1	1,220	-88.583%
2024-12-06	15.31	15.68	15.10	15.10	-8.761%	32	1,221	-89.007%
2024-12-05	18.18	18.18	16.55	16.55	-4.114%	27	1,220	-89.970%
2024-12-04	17.55	17.55	17.15	17.26	-3.575%	16	1,224	-90.382%
2024-12-03	17.90	17.90	17.90	17.90	-17.701%	1	1,237	-90.726%
2024-11-20	21.97	22.49	21.75	21.75	+12.694%	16	1,237	-92.368%
2024-11-18	18.85	19.30	18.85	19.30	-5.253%	27	1,227	-91.399%
2024-11-15	20.37	20.37	20.37	20.37	+15.411%	10	1,243	-91.851%
2024-11-07	17.65	17.65	17.65	17.65	-4.076%	3	1,248	-90.595%
2024-11-06	18.40	18.40	18.40	18.40	+12.883%	1	1,251	-90.978%
2024-11-04	16.20	16.30	16.10	16.30	-7.123%	40	1,250	-89.816%
2024-10-30	17.55	17.55	17.55	17.55	+11.076%	8	1,210	-90.541%
2024-10-28	15.55	15.80	15.50	15.80	-3.364%	301	1,211	-89.494%
2024-10-18	16.35	16.35	16.35	16.35	+5.620%	2	1,217	-89.847%
2024-10-16	15.48	15.48	15.48	15.48	+2.517%	1	1,216	-89.276%
2024-10-11	15.25	15.25	15.05	15.10	+5.447%	10	1,215	-89.007%
2024-10-08	14.32	14.32	14.32	14.32	-0.900%	1	1,210	-88.408%
2024-10-07	14.45	14.45	14.45	14.45	-2.955%	1	1,209	-88.512%
2024-10-04	14.89	14.89	14.89	14.89	-6.704%	2	1,208	-88.852%
2024-10-03	15.96	15.96	15.96	15.96	+10.680%	10	1,207	-89.599%
2024-09-30	14.55	14.57	14.42	14.42	+10.498%	98	1,217	-88.488%
2024-09-27	13.05	13.05	13.05	13.05	+0.385%	20	1,120	-87.280%
2024-09-26	13.00	13.00	13.00	13.00	-3.346%	1	1,110	-87.231%
2024-09-23	13.80	13.80	13.35	13.45	+1.817%	44	1,111	-87.658%
2024-09-18	13.21	13.21	13.21	13.21	-8.897%	1	1,067	-87.434%
2024-09-13	14.50	14.50	14.50	14.50	-15.304%	2	1,066	-88.552%
2024-09-11	17.35	17.35	17.12	17.12	+6.138%	8	1,065	-90.304%
2024-09-09	16.13	16.13	16.13	16.13	-0.247%	2	1,060	-89.709%
2024-09-06	16.17	16.17	16.17	16.17	-5.714%	6	1,058	-89.734%
2024-09-05	17.15	17.15	17.15	17.15	+6.787%	12	1,058	-90.321%
2024-09-04	16.06	16.06	16.06	16.06	+13.498%	8	1,046	-89.664%
2024-09-03	14.50	14.50	14.15	14.15	-0.702%	663	1,038	-88.269%
2024-08-30	14.20	14.25	13.85	14.25	-5.000%	50	369	-88.351%
2024-08-29	10.45	15.00	10.45	15.00	+283.632%	31	369	-88.933%
2024-08-28	3.91	3.91	3.91	3.91	-11.136%	5	348	-57.545%
2024-08-23	4.40	4.40	4.40	4.40	-10.204%	6	348	-62.273%
2024-08-06	4.90	4.90	4.90	4.90	-10.909%	1	348	-66.122%
2024-08-05	5.50	5.50	5.50	5.50	+11.111%	9	347	-69.818%
2024-08-01	4.95	5.00	4.95	4.95	-5.894%	16	356	-66.465%
2024-07-29	5.26	5.26	5.26	5.26	+20.920%	1	356	-68.441%
2024-07-19	4.35	4.35	4.35	4.35	+29.851%	2	355	-61.839%
2024-07-15	3.25	3.35	3.25	3.35	-1.471%	41	355	-50.448%
2024-07-03	3.40	3.40	3.40	3.40	-4.225%	1	314	-51.176%
2024-06-12	3.55	3.55	3.55	3.55	+5.970%	10	314	-53.239%
2024-06-11	3.35	3.35	3.35	3.35	-1.471%	9	304	-50.448%
2024-06-10	3.30	3.40	3.25	3.40	+11.475%	52	295	-51.176%
2024-06-06	3.05	3.05	3.05	3.05	+17.308%	70	259	-45.574%
2024-06-05	2.60	2.60	2.60	2.60	0.000%	1	189	-36.154%
2024-06-04	2.60	2.60	2.60	2.60	-17.722%	10	189	-36.154%
2024-05-30	3.16	3.16	3.16	3.16	+21.538%	5	179	-47.468%
2024-05-24	2.60	2.60	2.60	2.60	-11.864%	20	164	-36.154%
2024-05-23	2.95	2.95	2.95	2.95	-2.640%	10	164	-43.729%
2024-05-20	2.95	3.03	2.95	3.03	+4.483%	20	154	-45.215%
2024-05-17	2.90	2.90	2.90	2.90	+1.754%	20	136	-42.759%
2024-05-01	2.85	2.85	2.85	2.85	0.000%	10	126	-41.754%
2024-04-22	2.85	2.85	2.85	2.85	+2.518%	1	116	-41.754%
2024-04-17	2.78	2.78	2.78	2.78	+30.516%	1	115	-40.288%
2024-04-10	2.13	2.13	2.13	2.13	-4.484%	1	114	-22.066%
2024-04-02	2.24	2.24	2.23	2.23	-7.469%	3	114	-25.561%
2024-03-26	2.41	2.41	2.41	2.41	-3.213%	2	114	-31.120%
2024-03-25	2.49	2.49	2.49	2.49	0.000%	110	113	-33.333%
2024-03-13	2.68	3.02	2.49	2.49	0.000%	22	4	-33.333%