Dark

F20270319P10
F Mar 19 2027 10.00 Put (F270319P00010000)
option OPRA

EOD

Aug 13, 2026

0.2400-4.000%(-0.0100)1,996

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2300	0.2400	0.2300	0.2400	-4.000%	1,996	7,621	0.000%
2026-08-12	0.2500	0.2700	0.2500	0.2500	0.000%	126	5,769	-4.000%
2026-08-10	0.2600	0.2600	0.2500	0.2500	-10.714%	14	5,717	-4.000%
2026-08-07	0.2700	0.2800	0.2700	0.2800	+3.704%	3	5,717	-14.286%
2026-08-05	0.2700	0.2700	0.2700	0.2700	0.000%	2	5,716	-11.111%
2026-08-04	0.2700	0.2700	0.2700	0.2700	+3.846%	1	5,715	-11.111%
2026-07-31	0.2600	0.2600	0.2600	0.2600	+13.043%	10	5,716	-7.692%
2026-07-29	0.2300	0.2300	0.1900	0.2300	-8.000%	51	5,716	+4.348%
2026-07-28	0.2700	0.2700	0.2500	0.2500	-10.714%	110	5,727	-4.000%
2026-07-27	0.2800	0.2800	0.2800	0.2800	-6.667%	1	5,757	-14.286%
2026-07-22	0.3000	0.3000	0.3000	0.3000	-11.765%	5	5,757	-20.000%
2026-07-21	0.3400	0.3400	0.3400	0.3400	+3.030%	30	5,762	-29.412%
2026-07-17	0.3300	0.3300	0.3300	0.3300	0.000%	1	5,762	-27.273%
2026-07-16	0.3500	0.3500	0.3300	0.3300	-2.941%	6	5,762	-27.273%
2026-07-15	0.3400	0.3500	0.3400	0.3400	-15.000%	7	5,760	-29.412%
2026-07-14	0.3900	0.4000	0.3900	0.4000	-9.091%	26	5,759	-40.000%
2026-07-08	0.4400	0.4400	0.4400	0.4400	-8.333%	1	5,765	-45.455%
2026-07-02	0.3800	0.4800	0.3800	0.4800	+14.286%	309	5,512	-50.000%
2026-07-01	0.4200	0.4200	0.4200	0.4200	+5.000%	100	5,512	-42.857%
2026-06-30	0.4000	0.4000	0.4000	0.4000	-4.762%	389	5,442	-40.000%
2026-06-26	0.4000	0.4200	0.3900	0.4200	-4.545%	53	5,185	-42.857%
2026-06-25	0.4200	0.4700	0.4100	0.4400	-2.222%	55	5,182	-45.455%
2026-06-23	0.4100	0.4600	0.4100	0.4500	+2.273%	43	5,136	-46.667%
2026-06-22	0.4400	0.4400	0.4000	0.4400	-6.383%	5	5,099	-45.455%
2026-06-18	0.4700	0.4700	0.4700	0.4700	+4.444%	1	5,100	-48.936%
2026-06-17	0.4500	0.4500	0.4500	0.4500	+28.571%	1	5,100	-46.667%
2026-06-15	0.3500	0.3500	0.3500	0.3500	-16.667%	1	5,100	-31.429%
2026-06-12	0.4200	0.4200	0.4200	0.4200	-10.638%	40	5,099	-42.857%
2026-06-10	0.4700	0.4700	0.4700	0.4700	+9.302%	1	5,138	-48.936%
2026-06-09	0.4300	0.4300	0.4300	0.4300	+2.381%	1	5,139	-44.186%
2026-06-05	0.4200	0.4200	0.4200	0.4200	+10.526%	1	5,139	-42.857%
2026-06-04	0.4000	0.4000	0.3800	0.3800	0.000%	53	5,139	-36.842%
2026-06-03	0.3800	0.3800	0.3800	0.3800	+11.765%	1	5,138	-36.842%
2026-06-02	0.3800	0.3900	0.3400	0.3400	+13.333%	48	5,138	-29.412%
2026-05-29	0.3200	0.3500	0.3000	0.3000	-14.286%	19	5,137	-20.000%
2026-05-28	0.3500	0.4100	0.3500	0.3500	-7.895%	3,211	5,130	-31.429%
2026-05-27	0.3800	0.4100	0.3800	0.3800	-7.317%	25	3,201	-36.842%
2026-05-26	0.4100	0.4300	0.3900	0.4100	0.000%	103	3,219	-41.463%
2026-05-22	0.4500	0.4500	0.4100	0.4100	-19.608%	58	3,164	-41.463%
2026-05-21	0.5100	0.5100	0.5100	0.5100	-13.559%	50	3,164	-52.941%
2026-05-20	0.5500	0.5900	0.5500	0.5900	0.000%	202	3,164	-59.322%
2026-05-18	0.5400	0.5900	0.5400	0.5900	+11.321%	395	2,859	-59.322%
2026-05-15	0.4900	0.5300	0.4900	0.5300	+12.766%	11	2,859	-54.717%
2026-05-14	0.4900	0.4900	0.4700	0.4700	-6.000%	2	2,862	-48.936%
2026-05-13	0.6400	0.6400	0.4700	0.5000	-26.471%	816	2,670	-52.000%
2026-05-12	0.6800	0.6800	0.6800	0.6800	+1.493%	2	2,670	-64.706%
2026-05-08	0.6700	0.6700	0.6700	0.6700	-4.286%	5	2,670	-64.179%
2026-05-07	0.6800	0.7000	0.6800	0.7000	+6.061%	46	2,670	-65.714%
2026-05-06	0.6700	0.6700	0.6600	0.6600	-14.286%	39	2,649	-63.636%
2026-05-05	0.6300	0.7700	0.6300	0.7700	-9.412%	20	2,653	-68.831%
2026-05-04	0.7500	0.8600	0.7500	0.8500	+11.842%	1,957	2,638	-71.765%
2026-05-01	0.7500	0.7600	0.7500	0.7600	+5.556%	68	2,321	-68.421%
2026-04-30	0.8000	0.8000	0.7200	0.7200	+1.408%	37	2,321	-66.667%
2026-04-29	0.7100	0.7100	0.7100	0.7100	0.000%	1	2,321	-66.197%
2026-04-27	0.7000	0.7100	0.7000	0.7100	+1.429%	45	2,322	-66.197%
2026-04-24	0.7000	0.7000	0.7000	0.7000	+14.754%	10	2,318	-65.714%
2026-04-23	0.6100	0.6100	0.6100	0.6100	-1.613%	50	2,318	-60.656%
2026-04-22	0.6200	0.6300	0.6200	0.6200	+1.639%	189	2,318	-61.290%
2026-04-21	0.6000	0.6500	0.6000	0.6100	+3.390%	1,682	1,007	-60.656%
2026-04-17	0.5900	0.5900	0.5800	0.5900	-13.235%	52	1,007	-59.322%
2026-04-16	0.6000	0.6800	0.6000	0.6800	+4.615%	7	955	-64.706%
2026-04-14	0.6700	0.6700	0.6500	0.6500	-18.750%	520	955	-63.077%
2026-04-13	0.8000	0.8000	0.8000	0.8000	+2.564%	20	510	-70.000%
2026-04-10	0.6800	0.7800	0.6800	0.7800	+2.632%	101	490	-69.231%
2026-04-09	0.7800	0.7800	0.7600	0.7600	-20.000%	105	391	-68.421%
2026-04-07	1.0000	1.0000	0.9500	0.9500	+3.261%	6	399	-74.737%
2026-04-06	0.9200	0.9200	0.9200	0.9200	-1.075%	5	393	-73.913%
2026-04-01	0.9500	0.9500	0.9200	0.9300	-8.824%	116	388	-74.194%
2026-03-31	1.0200	1.0200	1.0200	1.0200	-3.774%	1	272	-76.471%
2026-03-30	1.0500	1.0600	1.0500	1.0600	+8.163%	60	272	-77.358%
2026-03-27	0.9800	0.9800	0.9800	0.9800	+4.255%	1	212	-75.510%
2026-03-25	0.8100	0.9400	0.8100	0.9400	+16.049%	202	211	-74.468%
2026-03-24	0.8100	0.8100	0.8100	0.8100	-10.000%	5	9	-70.370%
2026-03-23	0.9700	0.9700	0.8700	0.9000	-11.765%	7	0	-73.333%
2026-03-20	1.0200	1.0200	1.0200	1.0200	0.000%	1	0	-76.471%