Dark

DG20270115P80
DG Jan 15 2027 80.00 Put (DG270115P00080000)
option OPRA

EOD

Sep 15, 2026

0.4100+2.500%(+0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.4300	0.4300	0.4100	0.4100	+2.500%	12	1,550	0.000%
2026-09-14	0.4000	0.4000	0.4000	0.4000	+14.286%	5	1,550	+2.500%
2026-09-03	0.3900	0.3900	0.3400	0.3500	-66.981%	92	1,550	+17.143%
2026-08-18	1.0600	1.0600	1.0600	1.0600	+2.913%	8	1,487	-61.321%
2026-08-17	1.0300	1.0300	1.0300	1.0300	-20.155%	4	1,479	-60.194%
2026-08-12	1.2900	1.2900	1.2900	1.2900	+9.322%	14	1,475	-68.217%
2026-08-11	1.1800	1.1800	1.1800	1.1800	+20.408%	11	1,461	-65.254%
2026-08-03	0.9800	0.9800	0.9800	0.9800	-4.854%	20	1,450	-58.163%
2026-07-29	1.0300	1.0300	1.0300	1.0300	-34.395%	20	1,470	-60.194%
2026-07-28	1.3000	1.5700	1.3000	1.5700	+20.769%	4	1,490	-73.885%
2026-07-27	1.3000	1.3000	1.3000	1.3000	-23.077%	7	1,492	-68.462%
2026-07-24	1.6900	1.6900	1.6900	1.6900	+31.008%	1	1,492	-75.740%
2026-07-22	1.2700	1.2900	1.2700	1.2900	+5.738%	4	1,492	-68.217%
2026-07-20	1.2900	1.3200	1.2200	1.2200	+6.087%	87	1,489	-66.393%
2026-07-17	1.1500	1.1500	1.1500	1.1500	-37.500%	1	1,505	-64.348%
2026-07-02	1.8400	1.8400	1.8400	1.8400	-24.898%	1	1,504	-77.717%
2026-06-22	2.5000	2.5000	2.4500	2.4500	-5.405%	40	1,504	-83.265%
2026-06-18	2.5100	2.5900	2.5100	2.5900	+10.684%	357	1,522	-84.170%
2026-06-15	2.3400	2.3400	2.3400	2.3400	-14.909%	2	1,522	-82.479%
2026-06-12	2.7500	2.7500	2.7500	2.7500	-37.500%	40	1,522	-85.091%
2026-06-05	4.4000	4.4000	4.4000	4.4000	+3.529%	10	1,546	-90.682%
2026-06-03	4.2500	4.2500	4.2500	4.2500	0.000%	40	1,546	-90.353%
2026-05-29	4.2500	4.2500	4.2500	4.2500	-9.574%	1	1,506	-90.353%
2026-05-27	4.7000	4.7000	4.7000	4.7000	-4.082%	3	1,506	-91.277%
2026-05-26	4.9000	4.9500	4.9000	4.9000	+3.158%	5	1,506	-91.633%
2026-05-22	4.9000	4.9000	4.7500	4.7500	-8.654%	14	1,492	-91.368%
2026-05-21	5.1500	5.2000	5.1500	5.2000	+6.122%	2	1,492	-92.115%
2026-05-20	5.0500	5.0500	4.9000	4.9000	-3.922%	3	1,492	-91.633%
2026-05-19	5.1000	5.1000	5.1000	5.1000	+5.155%	1	1,492	-91.961%
2026-05-18	4.8500	4.8500	4.8500	4.8500	-2.020%	7	1,492	-91.546%
2026-05-15	4.8000	4.9500	4.8000	4.9500	+5.319%	12	1,492	-91.717%
2026-05-14	4.9500	4.9500	4.7000	4.7000	-10.476%	12	1,492	-91.277%
2026-05-13	5.3000	5.3500	5.2500	5.2500	+14.130%	14	1,665	-92.190%
2026-05-12	4.7500	4.8000	4.6000	4.6000	+48.387%	625	1,665	-91.087%
2026-05-01	3.1000	3.1000	3.1000	3.1000	-8.555%	10	1,665	-86.774%
2026-04-28	3.3900	3.3900	3.3900	3.3900	+22.383%	1	1,665	-87.906%
2026-04-27	2.7700	2.7700	2.7700	2.7700	+6.130%	1	1,665	-85.199%
2026-04-23	2.6200	2.6200	2.6100	2.6100	-9.689%	2	1,665	-84.291%
2026-04-14	2.7400	2.8900	2.7400	2.8900	-19.722%	2	1,665	-85.813%
2026-03-27	3.6000	3.6000	3.6000	3.6000	+12.500%	2	1,665	-88.611%
2026-03-24	3.0900	3.2000	3.0900	3.2000	+12.676%	2	1,665	-87.188%
2026-03-18	2.8400	2.8500	2.8400	2.8400	+20.851%	1,002	1,665	-85.563%
2026-03-12	2.2000	2.3500	2.2000	2.3500	+5.856%	5	964	-82.553%
2026-03-05	2.2200	2.2200	2.2200	2.2200	+50.000%	3	966	-81.532%
2026-02-25	1.4800	1.4800	1.4800	1.4800	-19.565%	1	969	-72.297%
2026-02-12	1.8400	1.8400	1.8400	1.8400	-4.663%	28	969	-77.717%
2026-02-03	1.9300	1.9300	1.9300	1.9300	-2.030%	1	954	-78.756%
2026-01-13	1.9700	1.9700	1.9700	1.9700	-7.075%	5	954	-79.188%
2025-12-26	2.1200	2.1200	2.1200	2.1200	-5.357%	28	949	-80.660%
2025-12-16	2.2400	2.2400	2.2400	2.2400	-10.400%	1	977	-81.696%
2025-12-05	2.5000	2.5000	2.5000	2.5000	-23.077%	1	977	-83.600%
2025-12-04	3.2500	3.2500	3.2500	3.2500	-47.581%	2	977	-87.385%
2025-11-25	6.2000	6.2000	6.2000	6.2000	+20.623%	3	977	-93.387%
2025-11-13	5.1400	5.1400	5.1400	5.1400	-17.496%	1	977	-92.023%
2025-11-03	6.2300	6.2300	6.2300	6.2300	+7.599%	1	977	-93.419%
2025-10-23	5.7900	5.7900	5.7900	5.7900	+0.521%	1	977	-92.919%
2025-10-15	5.8000	5.8000	5.7600	5.7600	-14.158%	2	976	-92.882%
2025-10-13	6.3000	6.7100	6.3000	6.7100	-4.143%	7	977	-93.890%
2025-10-07	7.0000	7.0000	7.0000	7.0000	+4.478%	10	987	-94.143%
2025-10-06	6.7000	6.7000	6.7000	6.7000	+3.077%	20	987	-93.881%
2025-10-03	6.2500	6.5000	6.2500	6.5000	+19.485%	371	991	-93.692%
2025-09-25	5.4400	5.4400	5.4400	5.4400	-7.797%	1	761	-92.463%
2025-09-19	5.7500	5.9000	5.7500	5.9000	+7.273%	201	761	-93.051%
2025-09-15	5.5000	5.5000	5.5000	5.5000	0.000%	1	877	-92.545%
2025-09-09	5.5000	5.5000	5.5000	5.5000	+8.911%	1	876	-92.545%
2025-09-05	5.0500	5.0500	5.0500	5.0500	+3.061%	1	875	-91.881%
2025-09-04	4.9000	4.9000	4.9000	4.9000	-8.411%	1	875	-91.633%
2025-08-28	4.4500	5.3500	4.4500	5.3500	+7.000%	2	874	-92.336%
2025-08-27	5.0000	5.0000	5.0000	5.0000	0.000%	28	873	-91.800%
2025-08-22	5.0000	5.0000	5.0000	5.0000	+5.263%	6	873	-91.800%
2025-08-18	4.7500	4.7500	4.7500	4.7500	-1.452%	2	867	-91.368%
2025-08-06	4.8200	4.8200	4.8200	4.8200	-5.305%	3	865	-91.494%
2025-08-05	5.0900	5.0900	5.0900	5.0900	-13.288%	3	868	-91.945%
2025-07-29	5.8700	5.8700	5.8700	5.8700	+7.706%	5	865	-93.015%
2025-07-15	5.4500	5.4500	5.4500	5.4500	+4.808%	1	867	-92.477%
2025-07-11	5.2000	5.2000	5.2000	5.2000	-2.072%	4	867	-92.115%
2025-07-09	5.3100	5.3100	5.3100	5.3100	+3.107%	7	863	-92.279%
2025-07-08	5.1000	5.1500	5.1000	5.1500	+4.675%	2	856	-92.039%
2025-07-01	5.2400	5.2400	4.9200	4.9200	-10.545%	2	855	-91.667%
2025-06-25	5.5000	5.5000	5.5000	5.5000	-9.091%	2	855	-92.545%
2025-06-04	6.0500	6.0500	6.0500	6.0500	-28.656%	1	858	-93.223%
2025-05-27	8.4800	8.4800	8.4800	8.4800	+2.539%	1	858	-95.165%
2025-05-21	8.2700	8.2700	8.2700	8.2700	-0.121%	1	859	-95.042%
2025-05-20	8.0200	8.2800	8.0200	8.2800	-24.037%	2	858	-95.048%
2025-05-08	10.9000	10.9000	10.9000	10.9000	+7.601%	48	858	-96.239%
2025-04-29	10.1300	10.1300	10.1300	10.1300	+2.634%	2	863	-95.953%
2025-04-22	9.8700	9.8700	9.8700	9.8700	-5.910%	10	861	-95.846%
2025-04-21	10.4900	10.4900	10.4900	10.4900	-4.636%	1	871	-96.092%
2025-04-17	11.6500	11.6500	11.0000	11.0000	-8.714%	3	869	-96.273%
2025-04-14	12.6000	12.6000	12.0500	12.0500	-12.996%	6	869	-96.598%
2025-04-09	13.8500	13.8500	13.8500	13.8500	+7.364%	1	865	-97.040%
2025-04-07	12.4900	12.9000	12.4900	12.9000	+4.032%	7	864	-96.822%
2025-04-04	11.5000	12.4000	11.5000	12.4000	+16.541%	8	869	-96.694%
2025-04-03	11.5000	11.5000	10.6400	10.6400	-10.663%	13	873	-96.147%
2025-04-02	12.0800	12.1000	11.8500	11.9100	-8.385%	16	872	-96.558%
2025-03-31	13.0000	13.0000	13.0000	13.0000	+0.775%	1	881	-96.846%
2025-03-27	12.9000	12.9000	12.9000	12.9000	-8.963%	1	882	-96.822%
2025-03-20	14.1700	14.1700	14.1700	14.1700	-8.285%	1	881	-97.107%
2025-03-18	15.4500	15.4500	15.4500	15.4500	-11.714%	1	881	-97.346%
2025-03-13	17.3800	17.5000	17.3800	17.5000	-6.267%	20	887	-97.657%
2025-03-12	18.6700	18.6700	18.6700	18.6700	+18.690%	1	887	-97.804%
2025-03-10	16.0000	16.0000	15.5000	15.7300	-3.497%	3	887	-97.394%
2025-03-07	16.0100	16.4000	16.0100	16.3000	-5.835%	8	888	-97.485%
2025-02-25	17.3100	17.3100	17.3100	17.3100	+1.824%	1	887	-97.631%
2025-02-24	17.0000	17.0000	17.0000	17.0000	-15.212%	1	886	-97.588%
2025-02-04	20.0500	20.0500	20.0500	20.0500	-2.859%	1	887	-97.955%
2025-02-03	20.4600	20.6400	20.4600	20.6400	+2.943%	10	886	-98.014%
2025-01-29	20.1200	20.1200	19.9400	20.0500	+3.511%	6	896	-97.955%
2025-01-27	19.3700	19.3700	19.3700	19.3700	-2.418%	1	890	-97.883%
2025-01-24	20.1000	20.1000	19.8500	19.8500	-6.500%	16	889	-97.935%
2025-01-16	21.2300	21.2300	21.2300	21.2300	+1.920%	8	889	-98.069%
2025-01-14	20.8300	20.8300	20.8300	20.8300	+2.409%	3	881	-98.032%
2025-01-10	20.3400	20.3400	20.3400	20.3400	+3.511%	20	881	-97.984%
2024-12-24	19.6400	19.6500	19.6400	19.6500	+2.880%	20	876	-97.913%
2024-12-20	19.2000	19.2000	19.1000	19.1000	-1.088%	101	876	-97.853%
2024-12-17	19.3100	19.3100	19.3100	19.3100	+1.900%	2	775	-97.877%
2024-12-13	18.7500	19.1000	18.7500	18.9500	+4.121%	8	773	-97.836%
2024-12-12	18.2000	18.2000	18.2000	18.2000	+5.202%	5	769	-97.747%
2024-12-09	17.3000	17.3000	17.3000	17.3000	-1.705%	2	764	-97.630%
2024-12-06	16.8000	17.6000	16.8000	17.6000	-4.968%	20	764	-97.670%
2024-12-05	18.5200	18.5200	18.5200	18.5200	-7.400%	2	762	-97.786%
2024-11-29	20.0000	20.0000	20.0000	20.0000	-3.382%	2	760	-97.950%
2024-11-22	20.7000	20.7000	20.7000	20.7000	-3.586%	4	759	-98.019%
2024-11-21	21.4700	21.4700	21.4700	21.4700	-0.371%	1	758	-98.090%
2024-11-20	21.3000	21.5500	21.3000	21.5500	+12.240%	8	758	-98.097%
2024-11-18	19.2000	19.2000	19.2000	19.2000	-5.605%	1	750	-97.865%
2024-11-12	20.3400	20.3400	20.3400	20.3400	+5.938%	1	749	-97.984%
2024-11-11	19.0000	19.2000	19.0000	19.2000	+4.178%	11	749	-97.865%
2024-11-08	18.4300	18.4300	18.4300	18.4300	+21.250%	2	739	-97.775%
2024-11-04	17.0300	17.4000	15.2000	15.2000	-17.166%	502	738	-97.303%
2024-10-31	18.3500	18.3500	18.3500	18.3500	+5.460%	10	236	-97.766%
2024-10-28	17.4000	17.4000	17.4000	17.4000	-0.229%	1	226	-97.644%
2024-10-25	17.3300	17.4400	17.3300	17.4400	+2.347%	24	225	-97.649%
2024-10-23	17.5000	17.5000	17.0400	17.0400	-0.467%	2	213	-97.594%
2024-10-17	17.1200	17.1200	17.1200	17.1200	-1.666%	1	211	-97.605%
2024-10-15	17.2500	17.4100	17.2500	17.4100	+3.754%	2	211	-97.645%
2024-10-14	16.7000	16.7800	16.7000	16.7800	-2.725%	38	211	-97.557%
2024-10-02	17.2500	17.2500	17.2500	17.2500	+12.745%	1	211	-97.623%
2024-09-26	15.3000	15.3000	15.3000	15.3000	-2.857%	12	210	-97.320%
2024-09-24	15.7500	15.7500	15.7500	15.7500	-1.563%	2	212	-97.397%
2024-09-19	16.0000	16.0000	16.0000	16.0000	+1.010%	10	210	-97.438%
2024-09-18	15.8000	15.8400	15.8000	15.8400	0.000%	200	200	-97.412%