Dark

DPZ20270115P300
DPZ Jan 15 2027 300.00 Put (DPZ270115P00300000)
option OPRA

EOD

Sep 28, 2026

27.10+6.946%(+1.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	27.1000	27.1000	27.1000	27.1000	+6.946%	1	539	0.000%
2026-09-25	25.3400	25.3400	25.3400	25.3400	+0.079%	1	540	+6.946%
2026-09-24	24.9000	25.8200	24.9000	25.3200	-2.728%	122	540	+7.030%
2026-09-23	22.5700	26.2000	22.5700	26.0300	+16.726%	12	652	+4.111%
2026-09-22	20.8700	22.3700	20.8700	22.3000	-8.230%	8	654	+21.525%
2026-09-21	23.4100	24.8000	23.4100	24.3000	-3.571%	13	655	+11.523%
2026-09-18	25.1000	25.2000	25.0000	25.2000	+7.923%	9	652	+7.540%
2026-09-17	22.6300	23.5300	22.6300	23.3500	+3.778%	8	653	+16.060%
2026-09-16	22.5000	22.5000	22.5000	22.5000	+20.968%	1	650	+20.444%
2026-09-15	18.6000	18.6000	18.6000	18.6000	+15.528%	1	649	+45.699%
2026-09-14	17.4300	17.4300	16.1000	16.1000	-16.146%	10	650	+68.323%
2026-09-11	15.4000	19.2000	15.4000	19.2000	+12.941%	82	649	+41.146%
2026-09-10	16.2500	17.0000	16.2500	17.0000	+13.182%	3	646	+59.412%
2026-09-09	14.5000	15.2000	14.5000	15.0200	+41.698%	6	643	+80.426%
2026-09-04	10.9000	10.9000	10.6000	10.6000	+11.579%	4	647	+155.660%
2026-09-03	9.5000	9.5000	9.5000	9.5000	-23.695%	2	647	+185.263%
2026-08-27	12.4500	12.4500	12.4500	12.4500	+3.750%	1	647	+117.671%
2026-08-26	12.0000	12.0000	12.0000	12.0000	+3.896%	2	646	+125.833%
2026-08-18	11.5500	11.5500	11.5500	11.5500	+4.809%	1	644	+134.632%
2026-08-14	11.0800	11.0800	11.0200	11.0200	+2.037%	2	643	+145.917%
2026-08-13	10.8000	10.8000	10.8000	10.8000	+3.349%	120	643	+150.926%
2026-08-11	10.1000	10.4500	10.1000	10.4500	-19.118%	24	523	+159.330%
2026-08-10	12.7000	12.9200	12.7000	12.9200	+9.492%	2	501	+109.752%
2026-08-07	11.5500	12.0000	11.5500	11.8000	+24.604%	23	501	+129.661%
2026-08-05	10.2400	10.2400	9.3300	9.4700	-4.343%	3	478	+186.167%
2026-08-04	9.9000	9.9000	9.9000	9.9000	-22.656%	1	481	+173.737%
2026-07-31	12.8000	12.8000	12.8000	12.8000	+6.667%	3	480	+111.719%
2026-07-29	12.0000	12.0000	12.0000	12.0000	-4.762%	5	477	+125.833%
2026-07-28	12.0000	13.5000	12.0000	12.6000	-14.865%	29	482	+115.079%
2026-07-27	14.8000	14.8000	14.8000	14.8000	-25.253%	20	498	+83.108%
2026-07-20	19.8000	19.8000	19.8000	19.8000	-12.775%	1	518	+36.869%
2026-07-17	22.7000	22.7000	22.7000	22.7000	+7.532%	4	517	+19.383%
2026-07-16	21.2000	21.2000	21.1100	21.1100	-10.361%	9	513	+28.375%
2026-07-07	23.5500	23.5500	23.5500	23.5500	-15.773%	1	522	+15.074%
2026-07-06	27.9600	27.9600	27.9600	27.9600	+3.326%	1	522	-3.076%
2026-07-02	27.0600	27.0600	27.0600	27.0600	-6.978%	1	520	+0.148%
2026-07-01	29.0900	29.0900	29.0900	29.0900	-13.654%	1	520	-6.841%
2026-06-29	37.9000	37.9000	33.6900	33.6900	+36.397%	10	519	-19.561%
2026-06-18	24.7000	24.7000	24.7000	24.7000	+2.066%	1	515	+9.717%
2026-06-17	22.1600	24.2000	22.1600	24.2000	+6.608%	30	515	+11.983%
2026-06-16	22.7000	22.7000	22.7000	22.7000	+0.354%	3	515	+19.383%
2026-06-15	22.4000	22.6200	21.9000	22.6200	-11.224%	10	515	+19.805%
2026-06-12	25.4800	25.4800	25.4800	25.4800	-11.220%	7	514	+6.358%
2026-06-11	29.3000	29.3000	28.7000	28.7000	+8.302%	9	507	-5.575%
2026-06-10	26.6000	26.7000	26.5000	26.5000	-7.986%	9	507	+2.264%
2026-06-01	28.8000	28.8000	28.8000	28.8000	-0.690%	15	507	-5.903%
2026-05-28	29.0000	29.0000	29.0000	29.0000	+6.893%	1	522	-6.552%
2026-05-27	27.2700	27.5700	26.7000	27.1300	+0.111%	41	521	-0.111%
2026-05-22	27.1000	27.1000	27.1000	27.1000	-10.027%	1	509	0.000%
2026-05-21	30.1200	30.1200	30.1200	30.1200	+5.684%	1	510	-10.027%
2026-05-19	28.5000	28.5000	28.5000	28.5000	-8.800%	250	510	-4.912%
2026-05-18	31.2500	31.2500	31.2500	31.2500	+2.291%	2	262	-13.280%
2026-05-15	30.5500	30.5500	30.5500	30.5500	-3.262%	87	262	-11.293%
2026-05-14	31.0900	31.6000	31.0900	31.5800	+14.753%	40	175	-14.186%
2026-05-12	27.4400	27.5200	27.4400	27.5200	+10.080%	10	125	-1.526%
2026-05-11	23.8000	25.0000	23.8000	25.0000	+8.696%	3	125	+8.400%
2026-05-08	22.2000	23.0000	22.2000	23.0000	+14.428%	9	122	+17.826%
2026-05-07	20.1000	20.1000	20.1000	20.1000	-8.636%	10	113	+34.826%
2026-05-06	22.0000	22.0000	22.0000	22.0000	+15.789%	1	103	+23.182%
2026-05-01	19.0000	19.0000	19.0000	19.0000	-13.043%	10	94	+42.632%
2026-04-29	19.7000	21.8500	19.7000	21.8500	+4.545%	3	94	+24.027%
2026-04-27	18.3500	21.4500	18.3500	20.9000	+42.468%	7	91	+29.665%
2026-04-14	14.4900	14.6700	12.1000	14.6700	-15.544%	15	84	+84.731%
2026-04-01	17.3700	17.3700	17.3700	17.3700	-9.437%	1	69	+56.016%
2026-03-30	20.4100	20.4100	19.1800	19.1800	+2.239%	6	70	+41.293%
2026-03-27	16.9500	18.7600	16.9300	18.7600	+17.250%	11	69	+44.456%
2026-03-26	16.8300	16.8300	16.0000	16.0000	-5.716%	5	63	+69.375%
2026-03-24	16.9700	16.9700	16.9700	16.9700	+24.596%	1	62	+59.694%
2026-03-18	13.6200	13.6200	13.6200	13.6200	+23.818%	1	62	+98.972%
2026-03-16	10.8700	11.0100	10.8700	11.0000	+10.000%	14	62	+146.364%
2026-02-24	9.0000	10.0000	9.0000	10.0000	-23.664%	13	62	+171.000%
2026-02-20	12.1800	13.1000	12.0000	13.1000	-6.429%	8	51	+106.870%
2026-02-13	14.0000	14.0000	14.0000	14.0000	-6.667%	10	33	+93.571%
2026-02-12	15.0000	15.0000	15.0000	15.0000	+25.000%	2	33	+80.667%
2026-02-06	12.0000	12.0000	12.0000	12.0000	+9.091%	1	33	+125.833%
2026-02-05	11.0000	11.0000	11.0000	11.0000	-7.563%	1	32	+146.364%
2026-02-03	11.9000	11.9000	11.9000	11.9000	+40.000%	1	33	+127.731%
2025-12-31	8.5000	8.5000	8.5000	8.5000	+14.865%	1	33	+218.824%
2025-12-15	7.4000	7.4000	7.4000	7.4000	-43.252%	1	33	+266.216%
2025-11-12	13.0400	13.0400	13.0400	13.0400	+8.667%	1	34	+107.822%
2025-10-27	11.8800	12.0000	11.8800	12.0000	+12.150%	20	13	+125.833%
2025-10-21	10.7000	10.7000	10.7000	10.7000	-14.400%	1	13	+153.271%
2025-10-07	12.5000	12.5000	12.5000	12.5000	+32.837%	2	10	+116.800%
2025-09-16	9.4100	9.4100	9.4100	9.4100	+17.625%	1	10	+187.991%
2025-09-05	8.0000	8.0000	8.0000	8.0000	-5.213%	1	9	+238.750%
2025-09-04	8.4400	8.4400	8.4400	8.4400	+17.222%	1	10	+221.090%
2025-07-22	7.2000	7.2000	7.2000	7.2000	-33.945%	1	9	+276.389%
2025-06-27	10.9000	10.9000	10.9000	10.9000	+5.620%	1	8	+148.624%
2025-06-20	10.3200	10.3200	10.3200	10.3200	-6.182%	2	8	+162.597%
2025-05-14	11.0000	11.0000	11.0000	11.0000	-26.667%	1	7	+146.364%
2025-01-03	15.0000	15.0000	15.0000	15.0000	-3.846%	2	8	+80.667%
2025-01-02	15.6000	15.6000	15.6000	15.6000	+21.970%	1	7	+73.718%
2024-11-25	12.7900	12.7900	12.7900	12.7900	-3.835%	1	6	+111.884%
2024-11-22	13.3000	13.3000	13.3000	13.3000	-17.391%	2	7	+103.759%
2024-11-15	16.6500	16.6500	16.1000	16.1000	+5.229%	4	6	+68.323%
2024-11-12	15.3000	15.3000	15.3000	15.3000	-20.313%	1	4	+77.124%
2024-10-14	19.2000	19.2000	19.2000	19.2000	-4.478%	1	3	+41.146%
2024-10-10	20.1000	20.1000	20.1000	20.1000	-16.285%	1	2	+34.826%
2024-09-20	24.0100	24.0100	24.0100	24.0100	0.000%	2	1	+12.870%