Dark

DG20260116P100
DG Jan 16 2026 100.00 Put (DG260116P00100000)
option OPRA

EOD

May 22, 2025

11.55+4.525%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	11.50	11.55	11.50	11.55	+4.525%	2	313	0.000%
2025-05-20	11.32	11.52	10.90	11.05	-10.454%	39	313	+4.525%
2025-05-19	12.30	12.34	12.22	12.34	-28.422%	29	325	-6.402%
2025-05-14	17.24	17.24	17.24	17.24	-1.260%	1	325	-33.005%
2025-05-13	17.46	17.46	17.46	17.46	+4.739%	1	326	-33.849%
2025-05-12	17.38	17.78	16.67	16.67	+7.548%	12	325	-30.714%
2025-05-09	15.50	15.50	15.50	15.50	+2.310%	2	324	-25.484%
2025-05-05	15.70	15.70	15.15	15.15	-4.235%	2	324	-23.762%
2025-05-02	15.82	15.82	15.82	15.82	+7.619%	2	322	-26.991%
2025-04-25	14.70	14.70	14.70	14.70	-3.922%	14	321	-21.429%
2025-04-24	15.30	15.30	15.30	15.30	+10.231%	1	322	-24.510%
2025-04-22	13.88	13.88	13.88	13.88	-4.276%	1	322	-16.787%
2025-04-21	14.45	15.00	14.45	14.50	-5.537%	8	322	-20.345%
2025-04-17	16.05	16.05	15.35	15.35	-16.576%	2	318	-24.756%
2025-04-11	18.40	18.40	18.40	18.40	-2.387%	2	318	-37.228%
2025-04-10	18.40	18.85	18.40	18.85	+18.553%	2	319	-38.727%
2025-04-04	15.90	15.90	15.90	15.90	-6.471%	12	320	-27.358%
2025-04-03	17.00	17.00	17.00	17.00	-4.494%	1	326	-32.059%
2025-04-02	17.80	17.80	17.80	17.80	-3.784%	1	327	-35.112%
2025-03-31	18.50	18.50	18.50	18.50	-1.438%	1	328	-37.568%
2025-03-27	18.77	18.77	18.77	18.77	-8.215%	30	328	-38.466%
2025-03-26	20.45	20.45	20.45	20.45	-5.104%	2	298	-43.521%
2025-03-21	21.60	21.60	21.55	21.55	-3.579%	4	298	-46.404%
2025-03-20	22.35	22.35	22.35	22.35	-10.600%	1	298	-48.322%
2025-03-14	25.00	25.00	25.00	25.00	-0.120%	30	299	-53.800%
2025-03-13	26.20	26.20	24.35	25.03	+6.285%	8	314	-53.855%
2025-03-10	23.20	23.55	22.59	23.55	-17.973%	22	314	-50.955%
2025-03-06	28.71	28.71	28.71	28.71	-5.869%	1	325	-59.770%
2025-01-28	30.55	30.55	30.50	30.50	+0.993%	14	325	-62.131%
2025-01-27	30.20	30.20	30.20	30.20	-4.127%	1	323	-61.755%
2025-01-23	31.50	31.50	31.50	31.50	-8.986%	1	322	-63.333%
2025-01-16	34.61	34.61	34.61	34.61	+7.618%	3	322	-66.628%
2025-01-14	32.16	32.16	32.16	32.16	+12.842%	2	319	-64.086%
2025-01-06	28.47	28.50	28.47	28.50	-1.893%	7	310	-59.474%
2025-01-03	29.07	29.07	29.05	29.05	+2.289%	26	310	-60.241%
2025-01-02	27.75	28.77	27.75	28.40	-1.389%	7	299	-59.331%
2024-12-31	28.80	28.80	28.80	28.80	+1.767%	7	285	-59.896%
2024-12-30	28.95	28.95	28.30	28.30	-3.610%	2	285	-59.187%
2024-12-24	29.36	29.36	29.36	29.36	-0.136%	6	284	-60.661%
2024-12-20	29.40	29.40	29.40	29.40	+4.888%	3	284	-60.714%
2024-12-18	28.03	28.03	28.03	28.03	-5.623%	1	287	-58.794%
2024-12-17	29.70	29.70	29.70	29.70	+20.097%	25	287	-61.111%
2024-12-10	24.73	24.73	24.73	24.73	-2.059%	1	305	-53.296%
2024-12-06	25.34	25.57	25.00	25.25	-17.779%	68	304	-54.257%
2024-11-26	30.70	30.71	30.70	30.71	+8.134%	5	279	-62.390%
2024-11-25	29.10	29.10	28.40	28.40	-6.271%	11	275	-59.331%
2024-11-22	30.30	30.30	30.30	30.30	-4.265%	12	270	-61.881%
2024-11-20	31.50	31.65	31.50	31.65	+8.205%	3	264	-63.507%
2024-11-19	29.25	29.25	29.25	29.25	-3.146%	10	262	-60.513%
2024-11-15	30.20	30.20	30.20	30.20	+3.531%	2	252	-61.755%
2024-11-08	29.17	29.17	29.17	29.17	+6.654%	2	252	-60.405%
2024-11-07	27.35	27.35	27.35	27.35	+6.628%	1	253	-57.770%
2024-10-18	25.65	25.65	25.65	25.65	+1.584%	2	253	-54.971%
2024-10-14	25.25	25.25	25.25	25.25	+6.316%	7	253	-54.257%
2024-10-04	23.45	23.75	23.45	23.75	+3.486%	8	253	-51.368%
2024-09-20	22.95	22.95	22.95	22.95	+0.879%	2	251	-49.673%
2024-09-19	22.75	22.75	22.75	22.75	-2.778%	1	252	-49.231%
2024-09-16	23.40	23.40	23.40	23.40	-12.979%	5	253	-50.641%
2024-09-11	25.97	27.08	25.97	26.89	+2.634%	9	258	-57.047%
2024-09-10	26.20	26.20	26.20	26.20	+2.144%	1	261	-55.916%
2024-09-06	25.41	25.65	25.41	25.65	-1.611%	10	262	-54.971%
2024-09-05	25.81	26.07	25.81	26.07	-1.437%	9	262	-55.696%
2024-09-04	25.50	26.61	25.50	26.45	+10.208%	6	257	-56.333%
2024-09-03	25.25	25.25	23.60	24.00	-3.614%	3	257	-51.875%
2024-08-30	23.90	24.90	23.90	24.90	+3.750%	6	252	-53.614%
2024-08-29	19.50	24.00	19.00	24.00	+148.705%	40	252	-51.875%
2024-08-28	9.34	9.65	9.30	9.65	-7.122%	11	217	+19.689%
2024-08-21	10.09	10.39	10.09	10.39	-5.717%	2	216	+11.165%
2024-08-20	11.02	11.02	11.02	11.02	-7.628%	60	215	+4.809%
2024-08-08	11.93	11.93	11.93	11.93	+14.163%	1	275	-3.185%
2024-08-06	10.35	10.45	10.35	10.45	-2.336%	8	274	+10.526%
2024-07-30	10.70	10.70	10.70	10.70	-1.473%	1	272	+7.944%
2024-07-26	11.02	11.02	10.86	10.86	-0.367%	4	271	+6.354%
2024-07-24	10.90	10.90	10.90	10.90	+12.255%	1	275	+5.963%
2024-07-23	9.71	9.71	9.71	9.71	+3.850%	1	275	+18.950%
2024-07-19	9.35	9.35	9.35	9.35	+27.211%	250	275	+23.529%
2024-06-25	7.30	7.35	7.30	7.35	+13.077%	10	158	+57.143%
2024-05-14	6.50	6.50	6.50	6.50	0.000%	1	148	+77.692%
2024-05-13	6.50	6.50	6.50	6.50	+1.562%	10	148	+77.692%
2024-05-09	6.40	6.40	6.40	6.40	-5.882%	4	138	+80.469%
2024-05-02	6.80	6.80	6.80	6.80	+15.254%	2	138	+69.853%
2024-04-15	5.90	5.90	5.90	5.90	+31.111%	1	139	+95.763%
2024-04-01	4.50	4.50	4.50	4.50	-11.765%	2	140	+156.667%
2024-03-27	5.10	5.10	5.10	5.10	+2.000%	9	142	+126.471%
2024-03-22	5.00	5.00	5.00	5.00	-5.660%	20	142	+131.000%
2024-03-18	5.30	5.30	5.30	5.30	-15.200%	2	135	+117.925%
2024-03-14	6.30	6.30	5.65	6.25	-5.873%	54	137	+84.800%
2024-03-05	6.53	6.64	6.53	6.64	-9.041%	30	114	+73.946%
2024-03-04	7.30	7.30	7.30	7.30	-1.351%	6	114	+58.219%
2024-02-29	7.40	7.40	7.40	7.40	-11.483%	1	108	+56.081%
2024-02-16	8.25	8.36	8.25	8.36	-14.256%	6	106	+38.158%
2024-02-01	9.75	9.75	9.75	9.75	+9.797%	7	106	+18.462%
2024-01-17	9.33	9.33	8.88	8.88	-13.786%	4	99	+30.068%
2024-01-03	10.30	10.30	10.30	10.30	+14.444%	1	98	+12.136%
2024-01-02	9.48	9.48	9.00	9.00	-10.000%	7	97	+28.333%
2023-12-27	10.00	10.00	10.00	10.00	-13.793%	1	99	+15.500%
2023-12-18	11.60	11.60	11.60	11.60	+8.920%	1	99	-0.431%
2023-12-08	10.65	10.65	10.65	10.65	+6.500%	5	98	+8.451%
2023-12-07	10.00	10.00	10.00	10.00	-5.660%	2	99	+15.500%
2023-12-01	11.10	11.10	10.60	10.60	-18.336%	3	97	+8.962%
2023-11-21	12.98	12.98	12.98	12.98	+3.840%	5	97	-11.017%
2023-11-15	12.50	12.50	12.50	12.50	-7.749%	3	97	-7.600%
2023-11-08	13.55	13.55	13.55	13.55	-1.455%	5	94	-14.760%
2023-11-06	13.75	13.75	13.75	13.75	+1.476%	1	89	-16.000%
2023-10-26	13.55	13.55	13.55	13.55	-3.214%	1	88	-14.760%
2023-10-25	14.00	14.00	14.00	14.00	-3.248%	1	88	-17.500%
2023-10-19	14.47	14.47	14.47	14.47	+3.357%	1	87	-20.180%
2023-10-17	14.20	14.20	14.00	14.00	-7.285%	2	87	-17.500%
2023-10-16	15.10	15.10	15.10	15.10	-5.625%	1	86	-23.510%
2023-10-13	16.00	16.00	16.00	16.00	-10.112%	1	86	-27.813%
2023-10-10	17.80	17.80	17.80	17.80	-3.732%	1	86	-35.112%
2023-10-09	18.05	18.49	18.05	18.49	+8.129%	14	85	-37.534%
2023-10-05	17.10	17.10	17.10	17.10	-1.156%	1	73	-32.456%
2023-10-03	17.30	17.30	17.30	17.30	0.000%	5	72	-33.237%
2023-09-27	17.30	17.30	17.30	17.30	+27.206%	1	67	-33.237%
2023-09-18	13.60	13.60	13.60	13.60	+11.475%	35	66	-15.074%
2023-09-14	12.45	12.45	12.20	12.20	+5.082%	2	31	-5.328%
2023-09-13	11.61	11.61	11.61	11.61	0.000%	30	30	-0.517%