Dark

DNUT20270115P5
DNUT Jan 15 2027 5.00 Put (DNUT270115P00005000)
option OPRA

Inactive

Jun 15, 2026

1.75+11.465%(+0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	1.7500	1.7500	1.7500	1.7500	+11.465%	1	1,237	0.000%
2026-06-10	1.5700	1.5700	1.5700	1.5700	-7.647%	1	1,238	+11.465%
2026-06-08	1.7000	1.7000	1.7000	1.7000	-3.955%	1	1,239	+2.941%
2026-05-06	1.7700	1.7700	1.7700	1.7700	+10.625%	1	1,240	-1.130%
2026-04-22	1.6000	1.6000	1.6000	1.6000	-6.977%	1	1,239	+9.375%
2026-04-20	1.7200	1.7200	1.7200	1.7200	-12.690%	10	1,239	+1.744%
2026-04-01	1.9700	1.9700	1.9700	1.9700	-1.500%	1	1,249	-11.168%
2026-03-23	2.0000	2.0000	2.0000	2.0000	+11.111%	1	1,249	-12.500%
2026-03-19	1.8000	1.8000	1.8000	1.8000	-16.279%	1	1,248	-2.778%
2026-03-12	2.1500	2.1500	2.1500	2.1500	+10.256%	2	1,248	-18.605%
2026-03-04	1.9600	1.9700	1.9500	1.9500	-2.985%	168	1,249	-10.256%
2026-03-02	2.0100	2.0100	2.0100	2.0100	+5.789%	2	1,251	-12.935%
2026-02-26	1.9000	1.9000	1.8600	1.9000	-19.492%	41	1,249	-7.895%
2026-02-23	2.3600	2.3600	2.3600	2.3600	+4.889%	1	1,273	-25.847%
2026-02-10	2.2400	2.2500	2.2400	2.2500	+1.351%	2	1,272	-22.222%
2026-02-02	2.2800	2.2800	2.2200	2.2200	-3.057%	2	1,274	-21.171%
2026-01-29	2.2900	2.2900	2.2900	2.2900	+1.778%	2	1,274	-23.581%
2026-01-28	2.2500	2.2500	2.2500	2.2500	-0.442%	1	1,274	-22.222%
2026-01-27	2.2600	2.2600	2.2600	2.2600	+8.654%	12	1,273	-22.566%
2026-01-26	2.2300	2.2300	2.0800	2.0800	+5.051%	12	1,273	-15.865%
2026-01-22	2.4500	2.4500	1.9800	1.9800	-1.493%	2	1,272	-11.616%
2026-01-15	2.0100	2.0100	2.0100	2.0100	+17.544%	1	1,271	-12.935%
2026-01-06	1.7100	1.7100	1.7100	1.7100	-8.065%	5	1,270	+2.339%
2025-12-29	1.8500	1.9000	1.8200	1.8600	+7.514%	26	1,270	-5.914%
2025-12-24	1.9900	1.9900	1.7300	1.7300	-13.500%	2	1,293	+1.156%
2025-12-23	2.0000	2.0000	2.0000	2.0000	+14.286%	1	1,293	-12.500%
2025-12-22	1.7500	1.7500	1.7500	1.7500	0.000%	10	1,302	0.000%
2025-12-19	1.8000	1.8000	1.7000	1.7500	-10.256%	41	1,302	0.000%
2025-12-15	1.9500	1.9500	1.9500	1.9500	0.000%	1	1,342	-10.256%
2025-12-11	1.9000	1.9500	1.9000	1.9500	+2.094%	85	1,341	-10.256%
2025-12-08	2.0000	2.0000	1.9000	1.9100	-15.111%	138	1,306	-8.377%
2025-12-03	2.2500	2.2500	2.2500	2.2500	0.000%	5	1,193	-22.222%
2025-11-26	2.2500	2.2500	2.2500	2.2500	+5.634%	1	1,194	-22.222%
2025-11-17	2.1300	2.1300	2.1300	2.1300	-5.333%	3	1,194	-17.840%
2025-11-05	1.9500	2.2500	1.9500	2.2500	+2.273%	2	1,197	-22.222%
2025-10-24	2.2000	2.2000	2.2000	2.2000	+10.000%	17	1,195	-20.455%
2025-10-22	1.9000	2.2000	1.9000	2.0000	-11.894%	44	1,195	-12.500%
2025-10-09	2.2700	2.2700	2.2700	2.2700	+0.889%	5	1,196	-22.907%
2025-10-07	2.2500	2.2500	2.2500	2.2500	+2.273%	4	1,196	-22.222%
2025-09-30	2.2000	2.2000	2.2000	2.2000	-4.348%	3	1,196	-20.455%
2025-09-29	2.3000	2.3000	2.3000	2.3000	-2.128%	4	1,199	-23.913%
2025-09-24	2.3500	2.3500	2.3500	2.3500	+2.174%	1	1,195	-25.532%
2025-09-23	2.3000	2.3000	2.3000	2.3000	0.000%	10	1,196	-23.913%
2025-09-22	2.3000	2.3000	2.3000	2.3000	-1.709%	1	1,196	-23.913%
2025-09-19	2.3400	2.3400	2.3400	2.3400	-2.500%	2	1,197	-25.214%
2025-09-15	2.4000	2.4000	2.4000	2.4000	0.000%	21	1,195	-27.083%
2025-09-12	2.4000	2.4000	2.4000	2.4000	-4.000%	1	1,195	-27.083%
2025-09-11	2.5000	2.5000	2.5000	2.5000	+11.111%	5	1,194	-30.000%
2025-09-05	2.2500	2.2500	2.2500	2.2500	-2.174%	25	1,189	-22.222%
2025-09-04	2.3000	2.3000	2.3000	2.3000	+6.977%	25	1,189	-23.913%
2025-08-29	2.1500	2.1500	2.1500	2.1500	-4.444%	5	1,184	-18.605%
2025-08-28	2.2500	2.2500	2.2500	2.2500	+4.651%	1	1,184	-22.222%
2025-08-27	2.1800	2.1800	2.1500	2.1500	0.000%	5	1,183	-18.605%
2025-08-26	2.1500	2.1500	2.1500	2.1500	0.000%	1	1,177	-18.605%
2025-08-22	2.1800	2.1800	2.1500	2.1500	-1.376%	15	1,177	-18.605%
2025-08-20	2.1500	2.2000	2.1500	2.1800	-5.217%	20	1,162	-19.725%
2025-08-14	2.3000	2.3000	2.3000	2.3000	-2.128%	1	1,142	-23.913%
2025-08-13	2.3500	2.3500	2.3500	2.3500	-2.083%	2	1,141	-25.532%
2025-08-11	2.3800	2.4000	2.3800	2.4000	0.000%	59	1,139	-27.083%
2025-08-07	2.5000	2.5000	2.3700	2.4000	+11.628%	64	1,129	-27.083%
2025-08-05	2.1500	2.1500	2.1500	2.1500	-4.444%	10	1,088	-18.605%
2025-08-01	2.2700	2.2700	2.2500	2.2500	+4.651%	45	1,088	-22.222%
2025-07-31	2.2000	2.2000	2.1500	2.1500	+7.500%	14	1,083	-18.605%
2025-07-28	2.0300	2.0300	2.0000	2.0000	+3.093%	30	1,069	-12.500%
2025-07-25	2.0000	2.0500	1.9400	1.9400	-0.513%	43	1,039	-9.794%
2025-07-24	2.1500	2.1500	1.9000	1.9500	0.000%	38	1,009	-10.256%
2025-07-23	3.0000	3.0000	1.9000	1.9500	-2.500%	280	973	-10.256%
2025-07-22	2.0500	2.0500	2.0000	2.0000	-9.502%	10	848	-12.500%
2025-07-17	2.2500	2.2500	2.2100	2.2100	-1.778%	2	843	-20.814%
2025-07-15	2.2500	2.2500	2.2500	2.2500	+4.651%	22	843	-22.222%
2025-07-10	2.0100	2.1500	2.0100	2.1500	0.000%	7	826	-18.605%
2025-07-09	2.1500	2.1500	2.1500	2.1500	-16.988%	1	824	-18.605%
2025-06-13	2.5900	2.5900	2.5900	2.5900	+6.148%	10	823	-32.432%
2025-06-11	2.4400	2.4400	2.4400	2.4400	+2.954%	10	818	-28.279%
2025-06-03	2.3700	2.3700	2.3700	2.3700	-0.420%	3	808	-26.160%
2025-05-30	2.4500	2.4900	2.3600	2.3800	+3.030%	110	808	-26.471%
2025-05-29	2.4400	2.4400	2.3100	2.3100	+2.212%	18	804	-24.242%
2025-05-21	2.2600	2.2600	2.2600	2.2600	-0.441%	10	804	-22.566%
2025-05-19	2.2300	2.2700	2.2300	2.2700	-1.304%	3	794	-22.907%
2025-05-15	2.3000	2.3000	2.3000	2.3000	0.000%	13	791	-23.913%
2025-05-14	2.3000	2.3000	2.3000	2.3000	+5.505%	3	783	-23.913%
2025-05-13	2.2500	2.2500	2.1800	2.1800	-2.679%	4	782	-19.725%
2025-05-12	2.5000	2.5000	2.2400	2.2400	-12.157%	26	778	-21.875%
2025-05-09	2.2400	2.6000	2.2400	2.5500	+22.596%	600	774	-31.373%
2025-05-08	2.0000	2.1500	1.9800	2.0800	+38.667%	297	514	-15.865%
2025-05-06	1.5000	1.5000	1.5000	1.5000	-0.662%	2	250	+16.667%
2025-05-05	1.5100	1.5100	1.5100	1.5100	0.000%	3	248	+15.894%
2025-05-02	1.5600	1.7200	1.5100	1.5100	-3.822%	30	247	+15.894%
2025-05-01	1.5100	1.6800	1.5000	1.5700	-5.988%	10	246	+11.465%
2025-04-30	1.5800	1.7400	1.5700	1.6700	-1.183%	12	246	+4.790%
2025-04-29	1.5600	1.6900	1.5100	1.6900	+2.424%	16	246	+3.550%
2025-04-28	1.4400	1.6500	1.4000	1.6500	+8.553%	24	243	+6.061%
2025-04-25	1.4800	1.5800	1.4100	1.5200	-3.797%	48	231	+15.132%
2025-04-24	1.4000	1.5800	1.3700	1.5800	+3.947%	18	225	+10.759%
2025-04-23	1.4000	1.5200	1.3800	1.5200	-4.403%	9	217	+15.132%
2025-04-22	1.4800	1.6100	1.4200	1.5900	+0.633%	28	212	+10.063%
2025-04-21	1.5700	1.7500	1.4400	1.5800	-7.059%	40	199	+10.759%
2025-04-17	1.5900	1.7200	1.5400	1.7000	+1.190%	12	176	+2.941%
2025-04-16	1.5900	1.8000	1.5400	1.6800	-0.592%	47	176	+4.167%
2025-04-15	1.4400	1.6900	1.4300	1.6900	+6.289%	37	144	+3.550%
2025-04-14	1.4500	1.6100	1.4200	1.5900	+1.274%	46	127	+10.063%
2025-04-11	1.5000	1.6900	1.5000	1.5700	-2.484%	38	108	+11.465%
2025-04-10	1.4500	1.7000	1.4500	1.6100	+4.545%	39	105	+8.696%
2025-04-09	1.6000	1.7400	1.3800	1.5400	-10.983%	20	88	+13.636%
2025-04-08	1.4700	1.7400	1.4700	1.7300	+9.494%	22	84	+1.156%
2025-04-04	1.4900	1.7400	1.4900	1.5800	+9.722%	32	75	+10.759%
2025-04-03	1.3000	1.4400	1.2700	1.4400	+11.628%	18	68	+21.528%
2025-04-02	1.2500	1.2900	1.1700	1.2900	+4.878%	7	59	+35.659%
2025-03-31	1.1100	1.2300	1.1100	1.2300	+3.361%	6	59	+42.276%
2025-03-28	1.0600	1.1900	1.0600	1.1900	+9.174%	50	59	+47.059%
2025-03-26	1.0200	1.1000	0.9700	1.0900	+0.926%	24	53	+60.550%
2025-03-25	0.9900	1.1100	0.9700	1.0800	+4.854%	20	45	+62.037%
2025-03-24	0.9800	1.0800	0.9700	1.0300	-5.505%	14	36	+69.903%
2025-03-21	0.9600	1.0900	0.9600	1.0900	+6.863%	30	32	+60.550%
2025-03-20	0.9300	1.0300	0.9100	1.0200	-8.929%	5	28	+71.569%
2025-03-19	1.0300	1.1200	1.0300	1.1200	+6.667%	4	30	+56.250%
2025-03-14	1.0500	1.0500	1.0500	1.0500	-8.696%	12	30	+66.667%
2025-03-11	1.0500	1.1500	1.0500	1.1500	+27.778%	20	30	+52.174%
2025-03-07	0.8500	0.9000	0.8500	0.9000	0.000%	6	16	+94.444%
2025-03-04	0.9000	0.9000	0.9000	0.9000	+15.385%	5	8	+94.444%
2025-02-26	0.8200	0.8200	0.7800	0.7800	+30.000%	7	8	+124.359%
2025-02-25	0.6000	0.6000	0.6000	0.6000	0.000%	1	0	+191.667%

.dark-mode .MCTX1C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MCTX1C{ color: #333333; background-color: white; border: 2px solid #333333; }DNUT20270115P5DNUT Jan 15 2027 5.00 Put (DNUT270115P00005000)option OPRA

DNUT20270115P5
DNUT Jan 15 2027 5.00 Put (DNUT270115P00005000)
option OPRA