Dark

DG20260116P70
DG Jan 16 2026 70.00 Put (DG260116P00070000)
option OPRA

EOD

May 22, 2025

2.25+4.167%(+0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	2.13	2.25	2.13	2.25	+4.167%	2	2,728	0.000%
2025-05-20	2.40	2.40	2.15	2.16	-8.475%	6	2,728	+4.167%
2025-05-19	2.45	2.45	2.36	2.36	-18.056%	11	2,731	-4.661%
2025-05-16	3.05	3.05	2.88	2.88	-14.030%	14	2,739	-21.875%
2025-05-15	3.35	3.35	3.35	3.35	-10.667%	1	2,744	-32.836%
2025-05-14	3.80	3.85	3.75	3.75	+7.450%	142	2,744	-40.000%
2025-05-13	3.65	3.65	3.49	3.49	+2.647%	2	2,707	-35.530%
2025-05-07	3.30	3.40	3.30	3.40	+5.590%	19	2,709	-33.824%
2025-05-06	3.21	3.22	3.21	3.22	-5.848%	2	2,716	-30.124%
2025-05-05	3.60	3.65	3.40	3.42	-11.169%	325	2,716	-34.211%
2025-05-01	3.90	3.90	3.85	3.85	+10.951%	8	2,605	-41.558%
2025-04-28	3.47	3.47	3.47	3.47	+0.580%	4	2,607	-35.159%
2025-04-23	3.32	3.45	3.32	3.45	+4.545%	3	2,607	-34.783%
2025-04-22	3.24	3.30	3.20	3.30	-7.042%	3	2,606	-31.818%
2025-04-21	3.45	3.65	3.45	3.55	-10.127%	34	2,607	-36.620%
2025-04-17	4.05	4.05	3.85	3.95	-22.397%	3	2,615	-43.038%
2025-04-11	5.09	5.09	5.09	5.09	-0.196%	6	2,615	-55.796%
2025-04-10	4.85	5.25	4.85	5.10	-4.135%	7	2,616	-55.882%
2025-04-09	5.32	5.32	5.32	5.32	+19.283%	10	2,616	-57.707%
2025-04-08	4.46	4.46	4.46	4.46	-12.549%	1	2,622	-49.552%
2025-04-07	5.00	5.10	5.00	5.10	+17.241%	3	2,625	-55.882%
2025-04-04	3.95	4.53	3.65	4.35	+19.178%	96	2,625	-48.276%
2025-04-03	4.09	4.09	3.50	3.65	-5.195%	34	2,636	-38.356%
2025-04-02	4.08	4.08	3.85	3.85	-11.494%	2	2,646	-41.558%
2025-04-01	4.40	4.40	4.35	4.35	-4.396%	16	2,647	-48.276%
2025-03-31	4.63	4.65	4.55	4.55	-6.186%	106	2,650	-50.549%
2025-03-28	4.85	4.85	4.85	4.85	+5.435%	2	2,650	-53.608%
2025-03-27	4.55	4.60	4.55	4.60	-12.381%	2	2,649	-51.087%
2025-03-26	4.99	5.25	4.99	5.25	-4.545%	19	2,651	-57.143%
2025-03-25	5.45	5.51	5.45	5.50	-3.509%	116	2,636	-59.091%
2025-03-21	5.94	5.94	5.70	5.70	-2.564%	74	2,655	-60.526%
2025-03-20	5.85	5.85	5.85	5.85	-9.302%	1	2,638	-61.538%
2025-03-18	6.50	6.50	6.45	6.45	-12.838%	4	2,638	-65.116%
2025-03-14	8.00	8.00	7.30	7.40	-2.632%	8	2,638	-69.595%
2025-03-13	7.60	8.15	7.52	7.60	-14.124%	246	2,872	-70.395%
2025-03-12	8.85	8.85	8.85	8.85	+6.370%	2	2,872	-74.576%
2025-03-11	8.21	8.45	7.99	8.32	+13.973%	29	2,874	-72.957%
2025-03-10	7.33	8.05	6.65	7.30	-0.680%	29	2,851	-69.178%
2025-03-07	8.13	8.13	7.35	7.35	-19.672%	18	2,856	-69.388%
2025-03-06	9.50	9.50	9.15	9.15	-7.107%	20	2,856	-75.410%
2025-03-05	10.22	10.22	9.85	9.85	-0.505%	2	2,856	-77.157%
2025-03-04	10.00	10.05	9.90	9.90	-7.042%	13	2,855	-77.273%
2025-03-03	9.65	10.65	9.65	10.65	+8.673%	7	2,853	-78.873%
2025-02-28	9.80	9.80	9.80	9.80	+1.031%	2	2,852	-77.041%
2025-02-27	9.75	9.75	9.70	9.70	+5.435%	2	2,852	-76.804%
2025-02-26	8.40	9.20	8.40	9.20	+14.856%	47	2,853	-75.543%
2025-02-24	8.10	8.10	7.50	8.01	-8.457%	24	2,807	-71.910%
2025-02-21	9.05	9.25	8.75	8.75	-1.685%	340	2,821	-74.286%
2025-02-20	9.00	9.50	8.90	8.90	-5.319%	168	2,935	-74.719%
2025-02-19	9.30	9.40	9.30	9.40	0.000%	2	2,772	-76.064%
2025-02-18	9.40	9.45	9.35	9.40	-6.468%	7	2,771	-76.064%
2025-02-13	10.05	10.05	10.05	10.05	+1.515%	100	2,671	-77.612%
2025-02-10	9.90	9.90	9.90	9.90	-7.042%	2	2,671	-77.273%
2025-02-07	10.65	10.65	10.65	10.65	+1.914%	2	2,673	-78.873%
2025-02-06	10.05	10.45	10.05	10.45	+0.481%	2	2,672	-78.469%
2025-02-05	10.40	10.40	10.40	10.40	-3.256%	7	2,671	-78.365%
2025-02-03	11.25	11.25	10.55	10.75	-2.273%	20	2,667	-79.070%
2025-01-31	10.35	11.00	10.20	11.00	+4.265%	10	2,668	-79.545%
2025-01-30	10.55	10.55	10.55	10.55	-0.939%	1	2,664	-78.673%
2025-01-28	10.65	10.65	10.65	10.65	+5.446%	2	2,663	-78.873%
2025-01-27	10.15	10.15	10.10	10.10	-7.509%	13	2,661	-77.723%
2025-01-24	10.92	10.92	10.92	10.92	-4.211%	2	2,659	-79.396%
2025-01-23	11.30	11.40	11.30	11.40	+1.514%	30	2,658	-80.263%
2025-01-22	11.10	11.23	10.90	11.23	+2.091%	48	2,628	-79.964%
2025-01-21	10.88	11.05	10.30	11.00	-9.836%	42	2,610	-79.545%
2025-01-17	11.74	12.30	11.74	12.20	+2.092%	20	2,604	-81.557%
2025-01-16	12.65	12.90	11.95	11.95	-0.417%	57	2,604	-81.172%
2025-01-15	11.95	12.00	11.94	12.00	+1.695%	426	2,548	-81.250%
2025-01-14	10.95	11.80	10.95	11.80	+3.782%	42	2,783	-80.932%
2025-01-13	11.37	11.37	11.37	11.37	+0.619%	1	2,748	-80.211%
2025-01-10	11.30	11.30	11.30	11.30	-0.877%	2	2,747	-80.088%
2025-01-08	11.20	11.48	11.20	11.40	+18.135%	23	2,740	-80.263%
2025-01-06	9.50	9.70	9.50	9.65	-4.455%	8	2,740	-76.684%
2025-01-03	10.02	10.13	10.02	10.10	+1.508%	12	2,734	-77.723%
2024-12-31	10.00	10.00	9.95	9.95	+2.051%	2	2,726	-77.387%
2024-12-30	9.95	9.95	9.75	9.75	-1.015%	4	2,726	-76.923%
2024-12-27	9.85	9.85	9.85	9.85	-0.505%	2	2,726	-77.157%
2024-12-26	9.95	9.95	9.90	9.90	-4.348%	20	2,725	-77.273%
2024-12-24	10.20	10.35	10.20	10.35	-3.900%	3	2,704	-78.261%
2024-12-23	10.70	10.77	10.62	10.77	+8.241%	410	2,704	-79.109%
2024-12-20	10.00	10.00	9.95	9.95	-5.687%	160	2,295	-77.387%
2024-12-19	10.52	10.77	10.51	10.55	+6.030%	37	2,141	-78.673%
2024-12-18	9.70	9.95	9.70	9.95	-1.777%	2	2,120	-77.387%
2024-12-17	10.12	10.13	10.12	10.13	-2.126%	12	2,118	-77.789%
2024-12-16	10.10	10.35	10.10	10.35	+5.183%	2	2,124	-78.261%
2024-12-13	10.00	10.00	9.84	9.84	+5.241%	6	2,126	-77.134%
2024-12-12	9.30	9.35	9.22	9.35	+14.024%	6	2,125	-75.936%
2024-12-10	8.20	8.20	8.20	8.20	-4.094%	2	2,124	-72.561%
2024-12-09	9.00	9.25	8.55	8.55	-1.724%	19	2,125	-73.684%
2024-12-06	8.50	8.95	8.50	8.70	-12.475%	52	2,108	-74.138%
2024-12-04	10.05	10.05	9.94	9.94	-15.763%	2	2,114	-77.364%
2024-11-27	12.05	12.05	11.80	11.80	-2.560%	2	2,111	-80.932%
2024-11-26	12.00	12.11	12.00	12.11	+6.228%	8	2,111	-81.420%
2024-11-25	11.20	11.40	11.20	11.40	-5.158%	12	2,104	-80.263%
2024-11-22	12.02	12.02	12.02	12.02	-3.065%	2	2,093	-81.281%
2024-11-21	12.40	12.40	12.40	12.40	-3.876%	1	2,093	-81.855%
2024-11-20	12.80	12.90	12.80	12.90	+14.667%	6	2,092	-82.558%
2024-11-19	11.35	11.35	11.25	11.25	-0.881%	4	2,092	-80.000%
2024-11-18	10.80	11.35	10.80	11.35	+6.573%	47	2,090	-80.176%
2024-11-14	10.95	10.95	10.60	10.65	0.000%	496	2,131	-78.873%
2024-11-11	10.65	10.65	10.65	10.65	+1.140%	1	1,673	-78.873%
2024-11-08	10.50	10.53	10.31	10.53	+1.250%	32	1,674	-78.632%
2024-11-06	10.30	10.40	10.30	10.40	+2.868%	3	1,660	-78.365%
2024-10-31	10.15	10.35	10.00	10.11	-0.882%	1,296	1,658	-77.745%
2024-10-30	10.15	10.20	10.15	10.20	+5.155%	2	514	-77.941%
2024-10-29	9.20	9.70	9.20	9.70	+6.011%	117	514	-76.804%
2024-10-28	9.00	9.15	9.00	9.15	-0.543%	11	514	-75.410%
2024-10-23	9.20	9.20	9.20	9.20	-2.128%	13	514	-75.543%
2024-10-22	9.40	9.40	9.40	9.40	+2.620%	10	514	-76.064%
2024-10-21	9.15	9.17	9.15	9.16	+0.109%	14	514	-75.437%
2024-10-18	9.20	9.20	9.15	9.15	+7.647%	46	505	-75.410%
2024-10-16	8.55	8.55	8.50	8.50	-1.734%	63	495	-73.529%
2024-10-15	8.65	8.65	8.65	8.65	-3.889%	10	452	-73.988%
2024-10-14	9.00	9.00	9.00	9.00	+12.360%	1	442	-75.000%
2024-10-08	8.01	8.01	8.01	8.01	-5.986%	1	441	-71.910%
2024-10-02	8.52	8.52	8.52	8.52	+15.918%	3	440	-73.592%
2024-09-27	7.40	7.40	7.20	7.35	-3.922%	10	437	-69.388%
2024-09-26	7.65	7.65	7.65	7.65	-1.290%	1	435	-70.588%
2024-09-23	7.75	7.75	7.75	7.75	+0.649%	1	435	-70.968%
2024-09-19	7.70	7.70	7.70	7.70	-9.412%	2	435	-70.779%
2024-09-13	8.50	8.50	8.50	8.50	-16.174%	2	433	-73.529%
2024-09-11	10.15	10.15	10.14	10.14	+4.644%	2	432	-77.811%
2024-09-10	9.72	9.72	9.69	9.69	+0.937%	2	430	-76.780%
2024-09-09	9.40	9.60	9.40	9.60	+2.128%	16	430	-76.563%
2024-09-06	9.05	9.59	9.05	9.40	+0.642%	142	419	-76.064%
2024-09-05	9.65	9.75	9.34	9.34	+3.204%	8	402	-75.910%
2024-09-04	9.00	9.06	9.00	9.05	+8.643%	50	397	-75.138%
2024-09-03	8.50	8.50	8.00	8.33	-5.876%	98	366	-72.989%
2024-08-30	7.78	8.85	7.70	8.85	+4.118%	28	266	-74.576%
2024-08-29	5.85	8.50	5.50	8.50	+112.500%	55	266	-73.529%
2024-08-05	4.00	4.00	4.00	4.00	+19.403%	1	250	-43.750%
2024-07-24	3.35	3.35	3.35	3.35	+19.643%	1	251	-32.836%
2024-07-23	2.70	2.80	2.70	2.80	0.000%	2	250	-19.643%
2024-07-18	2.86	2.86	2.80	2.80	+30.841%	2	250	-19.643%
2024-06-26	2.14	2.14	2.14	2.14	+1.905%	2	250	+5.140%
2024-05-30	2.10	2.10	2.10	2.10	+1.942%	1	249	+7.143%
2024-05-23	2.06	2.06	2.06	2.06	+3.000%	38	223	+9.223%
2024-04-30	2.00	2.00	2.00	2.00	+33.333%	1	223	+12.500%
2024-04-05	1.50	1.50	1.50	1.50	-21.053%	10	223	+50.000%
2024-03-18	1.90	1.90	1.90	1.90	-4.040%	5	223	+18.421%
2024-03-15	2.01	2.02	1.98	1.98	-4.808%	8	216	+13.636%
2024-03-14	1.94	2.14	1.79	2.08	-13.693%	268	216	+8.173%
2024-03-13	2.28	2.41	2.13	2.41	-13.620%	170	76	-6.639%
2024-02-16	2.79	2.79	2.79	2.79	-22.500%	2	14	-19.355%
2024-02-13	3.41	3.60	3.41	3.60	+8.761%	2	14	-37.500%
2024-02-08	3.31	3.31	3.31	3.31	+0.303%	1	14	-32.024%
2024-02-07	3.30	3.30	3.30	3.30	-31.250%	1	15	-31.818%
2024-01-12	4.80	4.80	4.80	4.80	+26.649%	5	14	-53.125%
2024-01-03	3.79	3.79	3.79	3.79	+21.865%	1	14	-40.633%
2024-01-02	3.11	3.11	3.11	3.11	-23.210%	5	13	-27.653%
2023-12-05	4.05	4.05	4.05	4.05	+1.250%	3	13	-44.444%
2023-12-01	4.00	4.00	4.00	4.00	-18.367%	2	13	-43.750%
2023-11-28	4.90	4.90	4.90	4.90	-12.500%	1	11	-54.082%
2023-11-03	5.60	5.60	5.60	5.60	-1.754%	10	11	-59.821%
2023-10-17	5.70	5.70	5.70	5.70	-7.317%	10	14	-60.526%
2023-09-22	6.15	6.15	6.15	6.15	+13.889%	3	4	-63.415%
2023-09-21	5.40	5.40	5.40	5.40	0.000%	1	1	-58.333%