Dark

DG20260918P100
DG Sep 18 2026 100.00 Put (DG260918P00100000)
option OPRA

EOD

Jul 30, 2026

0.7400-7.500%(-0.0600)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.8800	0.9800	0.6800	0.7400	-7.500%	88	1,901	0.000%
2026-07-29	0.8800	0.8800	0.8000	0.8000	-15.789%	10	1,886	-7.500%
2026-07-28	0.9800	1.0000	0.9000	0.9500	-19.492%	11	1,880	-22.105%
2026-07-27	1.1500	1.2000	1.1500	1.1800	-37.234%	13	1,885	-37.288%
2026-07-24	1.9700	1.9700	1.6800	1.8800	-16.444%	23	1,887	-60.638%
2026-07-23	2.0200	2.3500	2.0200	2.2500	+80.000%	117	1,832	-67.111%
2026-07-21	1.3700	1.3700	1.2500	1.2500	0.000%	3	1,832	-40.800%
2026-07-20	1.1000	1.2500	1.1000	1.2500	+5.042%	2	1,833	-40.800%
2026-07-17	1.1700	1.1900	1.0000	1.1900	+25.263%	89	1,832	-37.815%
2026-07-16	1.3000	1.3000	0.9500	0.9500	-36.667%	26	1,832	-22.105%
2026-07-15	1.7400	1.7400	1.5000	1.5000	-13.295%	14	1,840	-50.667%
2026-07-14	1.5500	1.7300	1.4100	1.7300	+32.061%	17	1,847	-57.225%
2026-07-13	1.7700	1.7700	1.1300	1.3100	-34.171%	17	1,846	-43.511%
2026-07-10	2.2500	2.2500	1.9500	1.9900	-16.034%	18	1,840	-62.814%
2026-07-09	2.5000	2.5000	2.3700	2.3700	-12.222%	4	1,845	-68.776%
2026-07-08	2.7200	2.9800	2.4400	2.7000	+10.656%	63	1,849	-72.593%
2026-07-07	2.6300	2.6300	2.1200	2.4400	-10.294%	27	1,867	-69.672%
2026-07-06	2.3300	2.9000	2.2600	2.7200	+6.667%	35	1,873	-72.794%
2026-07-02	2.5000	2.5500	2.5000	2.5500	-8.273%	5	1,854	-70.980%
2026-07-01	2.7800	2.7800	2.7800	2.7800	-2.456%	3	1,854	-73.381%
2026-06-30	2.8900	2.8900	2.8400	2.8500	+13.546%	80	1,857	-74.035%
2026-06-29	2.4500	2.5300	2.3200	2.5100	+4.149%	48	1,848	-70.518%
2026-06-26	2.3900	2.4100	2.2000	2.4100	-16.319%	4	1,855	-69.295%
2026-06-25	2.2000	2.8800	2.2000	2.8800	+17.551%	19	1,857	-74.306%
2026-06-24	2.8500	2.8500	2.4000	2.4500	-23.438%	22	1,867	-69.796%
2026-06-23	3.4400	3.4400	3.2000	3.2000	-8.046%	46	1,859	-76.875%
2026-06-22	3.3500	3.4800	3.2000	3.4800	-8.421%	8	1,861	-78.736%
2026-06-18	4.4700	4.4700	3.7000	3.8000	-19.149%	14	1,868	-80.526%
2026-06-17	3.9000	4.7000	3.9000	4.7000	+34.286%	31	1,868	-84.255%
2026-06-16	3.2400	3.5000	3.2400	3.5000	+2.339%	23	1,868	-78.857%
2026-06-15	3.2100	3.4200	2.8600	3.4200	-8.800%	19	1,875	-78.363%
2026-06-12	3.8000	3.8400	3.3500	3.7500	-8.537%	48	1,886	-80.267%
2026-06-11	5.5000	5.5000	4.1000	4.1000	-27.046%	82	1,916	-81.951%
2026-06-10	5.5500	5.7000	5.1000	5.6200	+1.079%	38	1,950	-86.833%
2026-06-09	6.1000	6.1100	5.4000	5.5600	-17.385%	23	1,964	-86.691%
2026-06-08	6.8000	6.8900	6.7000	6.7300	-10.861%	21	1,984	-89.004%
2026-06-05	7.1500	7.8000	7.1500	7.5500	-1.307%	22	2,003	-90.199%
2026-06-04	6.6500	7.7000	6.4500	7.6500	+4.082%	30	2,000	-90.327%
2026-06-03	6.7500	8.2300	6.7500	7.3500	+18.548%	46	2,010	-89.932%
2026-06-02	5.0000	6.8100	5.0000	6.2000	-6.767%	50	2,017	-88.065%
2026-06-01	6.5000	6.9000	6.3000	6.6500	0.000%	209	2,032	-88.872%
2026-05-29	6.9000	7.2500	6.6500	6.6500	-2.493%	54	2,054	-88.872%
2026-05-28	7.5000	7.5000	6.4000	6.8200	-18.323%	239	2,077	-89.150%
2026-05-27	9.0500	9.0500	7.8000	8.3500	-5.114%	53	2,128	-91.138%
2026-05-26	8.3000	9.5000	8.3000	8.8000	+8.374%	82	2,134	-91.591%
2026-05-22	8.8000	8.8000	8.0000	8.1200	-4.918%	774	2,106	-90.887%
2026-05-21	10.0500	10.7000	8.5000	8.5400	-2.955%	97	2,026	-91.335%
2026-05-20	9.6500	9.9500	8.3000	8.8000	-4.035%	318	2,026	-91.591%
2026-05-19	9.9500	9.9500	8.8600	9.1700	+3.968%	5,000	407	-91.930%
2026-05-18	9.9000	9.9000	8.5700	8.8200	-11.357%	14	407	-91.610%
2026-05-15	8.4000	9.9500	8.4000	9.9500	+9.341%	2	407	-92.563%
2026-05-14	9.1000	9.1000	9.1000	9.1000	-4.211%	1	407	-91.868%
2026-05-13	9.1500	9.5000	9.1500	9.5000	+6.742%	9	407	-92.211%
2026-05-12	8.7600	8.9000	8.7600	8.9000	+9.877%	7	407	-91.685%
2026-05-11	8.2000	8.2000	8.1000	8.1000	+51.402%	6	407	-90.864%
2026-05-08	4.9500	5.3500	4.9000	5.3500	+11.458%	7	408	-86.168%
2026-05-06	4.8000	4.8000	4.8000	4.8000	+4.348%	3	408	-84.583%
2026-05-05	4.8000	4.8000	4.6000	4.6000	-14.815%	11	408	-83.913%
2026-05-01	5.4000	5.4000	5.4000	5.4000	-3.571%	3	413	-86.296%
2026-04-28	5.6000	5.6000	5.6000	5.6000	+9.804%	1	413	-86.786%
2026-04-27	5.1000	5.1000	5.1000	5.1000	+24.390%	2	414	-85.490%
2026-04-23	4.1500	4.1500	4.1000	4.1000	-26.786%	25	416	-81.951%
2026-04-13	5.6000	5.6000	5.6000	5.6000	-2.609%	1	416	-86.786%
2026-04-10	5.5000	5.7500	5.5000	5.7500	+22.601%	2	415	-87.130%
2026-04-06	4.4000	4.6900	4.4000	4.6900	-13.945%	4	413	-84.222%
2026-04-01	5.4500	5.4500	5.4500	5.4500	-8.403%	3	417	-86.422%
2026-03-30	5.7500	6.0000	5.7500	5.9500	-2.459%	10	417	-87.563%
2026-03-27	6.2500	6.2500	6.1000	6.1000	+8.929%	11	416	-87.869%
2026-03-26	5.4000	5.6000	5.4000	5.6000	-0.885%	4	415	-86.786%
2026-03-25	5.7000	5.7000	5.5500	5.6500	+29.291%	15	414	-86.903%
2026-03-23	4.3700	4.3700	4.3700	4.3700	+2.582%	10	400	-83.066%
2026-03-19	4.2600	4.2600	4.2600	4.2600	+6.500%	2	400	-82.629%
2026-03-18	4.0000	4.0000	4.0000	4.0000	+33.333%	10	400	-81.500%
2026-03-09	3.0000	3.0000	3.0000	3.0000	+36.364%	1	390	-75.333%
2026-03-03	2.2000	2.2000	2.2000	2.2000	+6.796%	10	389	-66.364%
2026-02-23	2.0600	2.0600	2.0600	2.0600	-20.769%	1	389	-64.078%
2026-02-12	2.6200	2.6200	2.6000	2.6000	+49.425%	7	388	-71.538%
2026-01-20	2.5100	2.5100	1.7400	1.7400	-42.000%	11	393	-57.471%
2026-01-14	3.0000	3.0000	3.0000	3.0000	+9.091%	10	393	-75.333%
2026-01-09	2.8000	2.9500	2.5900	2.7500	+2.612%	267	383	-73.091%
2026-01-08	2.6400	2.7200	2.5900	2.6800	-10.667%	151	314	-72.388%
2026-01-05	3.0000	3.0000	3.0000	3.0000	-12.791%	5	243	-75.333%
2025-12-22	3.4400	3.4400	3.4400	3.4400	-14.640%	1	243	-78.488%
2025-12-12	4.0300	4.0300	4.0300	4.0300	-44.414%	1	244	-81.638%
2025-12-04	6.2700	7.2500	5.8000	7.2500	-22.043%	6	244	-89.793%
2025-12-02	9.4000	9.4000	9.3000	9.3000	-28.185%	12	246	-92.043%
2025-10-30	12.9000	12.9500	12.9000	12.9500	+1.569%	10	242	-94.286%
2025-10-29	12.7500	12.7500	12.7500	12.7500	+4.508%	1	242	-94.196%
2025-10-28	12.2000	12.2000	12.2000	12.2000	-0.164%	2	242	-93.934%
2025-10-22	11.6400	12.2200	9.4000	12.2200	+7.193%	200	240	-93.944%
2025-09-30	11.4000	11.4000	11.4000	11.4000	-2.647%	5	40	-93.509%
2025-09-26	11.7100	11.7100	11.7100	11.7100	+0.948%	2	35	-93.681%
2025-09-22	11.6000	11.6000	11.6000	11.6000	+17.290%	1	34	-93.621%
2025-08-29	9.8900	9.8900	9.8900	9.8900	-0.101%	10	23	-92.518%
2025-08-26	9.9000	9.9000	9.9000	9.9000	+3.125%	10	14	-92.525%
2025-08-25	9.6000	9.6000	9.6000	9.6000	+2.128%	1	14	-92.292%
2025-08-15	9.4000	9.4000	9.4000	9.4000	-13.761%	1	13	-92.128%
2025-08-01	10.9000	10.9000	10.9000	10.9000	-4.803%	1	13	-93.211%
2025-07-30	11.4000	11.4500	11.4000	11.4500	+1.327%	2	12	-93.537%
2025-07-29	11.2500	11.3000	11.2500	11.3000	+6.103%	3	10	-93.451%
2025-07-22	10.6500	10.6500	10.6500	10.6500	0.000%	1	7	-93.052%
2025-07-17	10.6500	10.6500	10.6500	10.6500	+4.412%	1	6	-93.052%
2025-07-16	10.2000	10.2000	10.2000	10.2000	+4.615%	2	5	-92.745%
2025-07-15	9.6500	9.7500	9.6500	9.7500	-2.500%	2	4	-92.410%
2025-06-30	10.0000	10.0000	10.0000	10.0000	-6.803%	2	3	-92.600%
2025-06-18	10.7300	10.7300	10.7300	10.7300	0.000%	1	0	-93.103%