Dark

DG20250919P70
DG Sep 19 2025 70.00 Put (DG250919P00070000)
option OPRA

EOD

May 22, 2025

0.9500-1.042%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	0.95	0.95	0.95	0.95	-1.042%	1	2,371	0.000%
2025-05-20	1.00	1.00	0.88	0.96	-13.514%	41	2,370	-1.042%
2025-05-19	1.30	1.30	1.11	1.11	-23.973%	4	2,356	-14.414%
2025-05-16	1.49	1.49	1.46	1.46	-8.750%	102	2,356	-34.932%
2025-05-15	1.60	1.60	1.60	1.60	-23.077%	9	2,407	-40.625%
2025-05-14	2.08	2.08	2.08	2.08	+4.000%	7	2,407	-54.327%
2025-05-13	2.00	2.00	2.00	2.00	-9.091%	1	2,400	-52.500%
2025-05-12	2.20	2.20	2.20	2.20	+15.183%	3	2,400	-56.818%
2025-05-07	1.94	1.94	1.79	1.91	-14.732%	4	2,397	-50.262%
2025-05-01	2.26	2.26	2.24	2.24	+8.738%	50	2,397	-57.589%
2025-04-28	2.22	2.22	2.06	2.06	+15.084%	9	2,397	-53.883%
2025-04-22	1.90	1.95	1.62	1.79	-13.527%	17	2,394	-46.927%
2025-04-21	1.98	2.07	1.98	2.07	-19.455%	3	2,392	-54.106%
2025-04-15	2.73	2.81	2.57	2.57	-0.388%	1,833	2,393	-63.035%
2025-04-14	2.77	2.77	2.58	2.58	-22.985%	4	821	-63.178%
2025-04-10	3.30	3.68	3.30	3.35	-10.667%	9	825	-71.642%
2025-04-08	2.59	3.75	2.59	3.75	+25.000%	2	819	-74.667%
2025-04-07	3.20	3.20	3.00	3.00	+7.143%	6	817	-68.333%
2025-04-04	2.18	2.80	2.18	2.80	+43.590%	10	817	-66.071%
2025-04-03	2.21	2.21	1.95	1.95	-11.364%	12	822	-51.282%
2025-04-02	2.20	2.20	2.20	2.20	-15.385%	2	828	-56.818%
2025-04-01	2.60	2.61	2.51	2.60	-4.412%	17	830	-63.462%
2025-03-31	2.72	2.72	2.72	2.72	+2.642%	2	840	-65.074%
2025-03-27	2.76	2.76	2.65	2.65	-18.462%	3	840	-64.151%
2025-03-26	3.27	3.27	3.25	3.25	-9.722%	12	840	-70.769%
2025-03-25	3.47	3.60	3.47	3.60	0.000%	8	832	-73.611%
2025-03-24	3.50	3.65	3.50	3.60	-11.111%	4	838	-73.611%
2025-03-20	4.05	4.05	4.05	4.05	-7.955%	1	840	-76.543%
2025-03-18	4.56	4.56	4.40	4.40	-5.579%	8	840	-78.409%
2025-03-17	4.70	4.70	4.66	4.66	-20.342%	32	836	-79.614%
2025-03-14	5.85	5.85	5.85	5.85	0.000%	10	805	-83.761%
2025-03-13	5.90	5.90	5.10	5.85	-15.217%	20	798	-83.761%
2025-03-12	6.90	6.90	6.90	6.90	+41.975%	30	798	-86.232%
2025-03-10	4.86	4.86	4.86	4.86	-6.538%	25	798	-80.453%
2025-03-07	6.15	6.15	5.20	5.20	-25.714%	208	798	-81.731%
2025-03-06	7.00	7.00	7.00	7.00	-16.168%	1	753	-86.429%
2025-03-05	8.35	8.35	8.35	8.35	+4.899%	2	754	-88.623%
2025-03-04	8.10	8.10	7.96	7.96	-0.500%	4	753	-88.065%
2025-02-28	8.00	8.00	8.00	8.00	0.000%	2	751	-88.125%
2025-02-27	8.00	8.00	8.00	8.00	+26.984%	1	751	-88.125%
2025-02-25	6.30	6.30	6.30	6.30	+5.000%	1	749	-84.921%
2025-02-24	6.10	6.14	5.99	6.00	-12.791%	51	749	-84.167%
2025-02-21	7.20	7.25	6.88	6.88	-8.267%	8	752	-86.192%
2025-02-20	7.50	7.50	7.50	7.50	-0.662%	1	750	-87.333%
2025-02-19	7.55	7.55	7.55	7.55	0.000%	1	750	-87.417%
2025-02-18	7.60	7.60	7.55	7.55	-11.176%	2	750	-87.417%
2025-02-12	8.50	8.50	8.50	8.50	+5.985%	1	751	-88.824%
2025-02-11	8.31	8.31	8.02	8.02	-18.744%	52	750	-88.155%
2025-02-10	9.87	9.87	9.87	9.87	+15.845%	1	731	-90.375%
2025-02-06	8.52	8.52	8.52	8.52	-3.182%	10	732	-88.850%
2025-02-04	8.90	9.05	8.80	8.80	+2.326%	15	732	-89.205%
2025-02-03	9.30	9.30	8.60	8.60	-1.149%	3	736	-88.953%
2025-01-30	8.70	8.70	8.70	8.70	+0.578%	1	733	-89.080%
2025-01-28	8.65	8.65	8.65	8.65	+4.217%	1	733	-89.017%
2025-01-27	8.30	8.30	8.30	8.30	-9.091%	1	733	-88.554%
2025-01-23	9.13	9.13	9.13	9.13	-2.872%	1	734	-89.595%
2025-01-22	9.40	9.40	9.40	9.40	-9.615%	1	734	-89.894%
2025-01-17	10.10	10.50	10.10	10.40	+2.970%	14	728	-90.865%
2025-01-16	10.11	10.11	10.10	10.10	+1.202%	12	728	-90.594%
2025-01-15	9.95	9.98	9.95	9.98	+0.808%	8	723	-90.481%
2025-01-14	9.80	9.90	9.80	9.90	+6.109%	10	719	-90.404%
2025-01-13	9.30	9.33	9.30	9.33	-1.789%	25	719	-89.818%
2025-01-10	9.38	9.50	9.38	9.50	+3.261%	10	694	-90.000%
2025-01-08	9.20	9.20	9.20	9.20	+30.312%	1	688	-89.674%
2025-01-07	7.06	7.06	7.06	7.06	-10.633%	1	687	-86.544%
2025-01-02	7.90	7.90	7.90	7.90	0.000%	1	687	-87.975%
2024-12-27	8.17	8.17	7.90	7.90	-3.067%	8	687	-87.975%
2024-12-26	8.15	8.15	8.15	8.15	-4.678%	1	687	-88.344%
2024-12-24	8.55	8.55	8.55	8.55	-3.061%	2	687	-88.889%
2024-12-23	8.75	8.82	8.75	8.82	-2.000%	3	687	-89.229%
2024-12-19	9.00	9.00	9.00	9.00	+13.208%	2	686	-89.444%
2024-12-18	7.80	7.95	7.80	7.95	-3.285%	2	686	-88.050%
2024-12-17	8.70	8.70	8.22	8.22	-0.243%	27	685	-88.443%
2024-12-13	8.24	8.24	8.24	8.24	+11.351%	2	696	-88.471%
2024-12-12	7.40	7.40	7.40	7.40	+5.714%	1	695	-87.162%
2024-12-11	7.00	7.00	7.00	7.00	+7.198%	4	694	-86.429%
2024-12-10	6.53	6.53	6.53	6.53	-22.722%	3	692	-85.452%
2024-12-05	8.45	8.45	8.40	8.45	+2.424%	36	692	-88.757%
2024-12-04	8.25	8.25	8.25	8.25	-14.596%	1	685	-88.485%
2024-11-29	9.66	9.66	9.66	9.66	-6.576%	2	686	-90.166%
2024-11-26	10.33	10.40	10.33	10.34	+4.975%	9	686	-90.812%
2024-11-25	9.70	9.85	9.70	9.85	-5.742%	58	686	-90.355%
2024-11-22	10.45	10.45	10.45	10.45	-5.000%	2	686	-90.909%
2024-11-21	10.90	11.00	10.71	11.00	+0.457%	7	685	-91.364%
2024-11-20	10.90	11.23	10.75	10.95	+14.063%	4	684	-91.324%
2024-11-19	9.75	9.75	9.60	9.60	-0.518%	3	681	-90.104%
2024-11-18	9.70	9.70	9.65	9.65	-3.015%	2	678	-90.155%
2024-11-15	10.00	10.00	9.90	9.95	+8.152%	20	676	-90.452%
2024-11-14	9.50	9.50	9.20	9.20	-9.715%	3	679	-89.674%
2024-11-12	10.19	10.19	10.19	10.19	+12.597%	7	677	-90.677%
2024-11-08	9.05	9.05	9.05	9.05	+6.471%	160	676	-89.503%
2024-11-07	8.50	8.50	8.50	8.50	-0.585%	10	596	-88.824%
2024-11-06	8.55	8.55	8.55	8.55	0.000%	4	586	-88.889%
2024-10-31	8.75	8.75	8.55	8.55	+1.786%	23	582	-88.889%
2024-10-30	8.15	8.40	8.15	8.40	+9.804%	153	573	-88.690%
2024-10-29	7.65	7.65	7.65	7.65	+1.057%	2	451	-87.582%
2024-10-28	7.57	7.57	7.57	7.57	-0.395%	1	449	-87.450%
2024-10-22	7.60	7.60	7.60	7.60	0.000%	107	448	-87.500%
2024-10-21	7.60	7.60	7.60	7.60	+3.401%	2	398	-87.500%
2024-10-17	7.40	7.40	7.35	7.35	+1.379%	100	396	-87.075%
2024-10-16	7.25	7.25	7.25	7.25	-6.452%	26	324	-86.897%
2024-10-15	7.75	7.75	7.75	7.75	+3.333%	1	298	-87.742%
2024-10-14	7.25	7.60	7.25	7.50	+4.895%	3	297	-87.333%
2024-10-11	7.10	7.15	7.10	7.15	+0.704%	402	294	-86.713%
2024-10-10	6.90	7.10	6.90	7.10	+1.429%	51	100	-86.620%
2024-10-09	6.85	7.00	6.85	7.00	+2.190%	26	49	-86.429%
2024-10-08	6.85	6.85	6.85	6.85	-1.722%	7	24	-86.131%
2024-10-07	6.97	6.97	6.97	6.97	+18.136%	5	17	-86.370%
2024-09-27	5.90	5.90	5.90	5.90	-2.479%	8	13	-83.898%
2024-09-24	6.05	6.05	6.05	6.05	-2.419%	1	9	-84.298%
2024-09-23	6.20	6.20	6.20	6.20	0.000%	1	8	-84.677%
2024-09-20	6.35	6.35	6.20	6.20	0.000%	14	7	-84.677%