Dark

F20270319P12
F Mar 19 2027 12.00 Put (F270319P00012000)
option OPRA

EOD

Aug 13, 2026

0.6900+4.545%(+0.0300)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6700	0.6900	0.6700	0.6900	+4.545%	24	5,791	0.000%
2026-08-12	0.7200	0.7200	0.6600	0.6600	-2.941%	20	5,771	+4.545%
2026-08-11	0.7200	0.7200	0.6800	0.6800	-6.849%	3	5,751	+1.471%
2026-08-10	0.7700	0.7700	0.7300	0.7300	-2.667%	3	5,748	-5.479%
2026-08-07	0.7400	0.7600	0.7400	0.7500	-2.597%	29	5,747	-8.000%
2026-08-06	0.7500	0.7800	0.7500	0.7700	+5.479%	42	5,722	-10.390%
2026-08-05	0.7300	0.7300	0.7300	0.7300	+4.286%	1	5,680	-5.479%
2026-08-04	0.6400	0.7700	0.6400	0.7000	+9.375%	15	5,679	-1.429%
2026-08-03	0.6400	0.6400	0.6400	0.6400	-1.538%	1	5,670	+7.812%
2026-07-31	0.6500	0.6500	0.6500	0.6500	+3.175%	6	5,670	+6.154%
2026-07-30	0.6300	0.6300	0.6300	0.6300	+10.526%	3	5,664	+9.524%
2026-07-29	0.5500	0.6000	0.4800	0.5700	-16.176%	53	5,663	+21.053%
2026-07-28	0.6800	0.6900	0.6600	0.6800	-2.857%	10	5,630	+1.471%
2026-07-27	0.7000	0.7000	0.7000	0.7000	-11.392%	1	5,625	-1.429%
2026-07-24	0.7900	0.7900	0.7900	0.7900	+1.282%	5	5,626	-12.658%
2026-07-22	0.7800	0.7800	0.7800	0.7800	-3.704%	1	5,621	-11.538%
2026-07-21	0.8100	0.8100	0.8100	0.8100	-5.814%	30	5,621	-14.815%
2026-07-20	0.8300	0.8600	0.8300	0.8600	+2.381%	329	5,591	-19.767%
2026-07-15	0.9500	0.9500	0.8400	0.8400	-10.638%	12	5,515	-17.857%
2026-07-14	0.9400	0.9400	0.9400	0.9400	-1.053%	9	5,515	-26.596%
2026-07-13	0.8400	0.9500	0.8400	0.9500	+2.151%	24	5,506	-27.368%
2026-07-10	0.8900	0.9300	0.8900	0.9300	-11.429%	13	5,484	-25.806%
2026-07-09	1.0500	1.0500	1.0500	1.0500	-1.869%	3	5,471	-34.286%
2026-07-08	1.1200	1.1200	1.0700	1.0700	+7.000%	20	5,468	-35.514%
2026-07-06	1.0000	1.0000	1.0000	1.0000	-9.910%	2	5,448	-31.000%
2026-07-02	1.1500	1.1500	1.1100	1.1100	+13.265%	114	5,510	-37.838%
2026-06-30	0.9800	0.9800	0.9800	0.9800	+3.158%	10	5,510	-29.592%
2026-06-29	0.9600	0.9800	0.9500	0.9500	0.000%	8	5,505	-27.368%
2026-06-26	0.9500	0.9500	0.9500	0.9500	-1.042%	3	5,497	-27.368%
2026-06-25	0.9600	0.9600	0.9400	0.9600	-7.692%	5	5,494	-28.125%
2026-06-24	1.0000	1.0400	0.9800	1.0400	+4.000%	12	5,490	-33.654%
2026-06-22	1.0000	1.0000	1.0000	1.0000	0.000%	1	5,479	-31.000%
2026-06-18	1.0100	1.1000	1.0000	1.0000	+5.263%	23	5,475	-31.000%
2026-06-17	0.9400	0.9500	0.9400	0.9500	+4.396%	3	5,475	-27.368%
2026-06-16	0.8900	0.9100	0.8900	0.9100	-5.208%	489	5,475	-24.176%
2026-06-12	0.9600	0.9600	0.9100	0.9600	-3.030%	30	5,086	-28.125%
2026-06-11	1.0600	1.0600	0.9900	0.9900	-1.000%	36	5,060	-30.303%
2026-06-10	0.9600	1.0000	0.9100	1.0000	+12.360%	148	5,096	-31.000%
2026-06-09	0.8900	0.8900	0.8900	0.8900	+4.706%	9	5,014	-22.472%
2026-06-08	0.8500	0.8500	0.8500	0.8500	-8.602%	12	5,014	-18.824%
2026-06-05	0.9400	0.9400	0.9300	0.9300	+8.140%	74	5,013	-25.806%
2026-06-04	0.8700	0.8700	0.8600	0.8600	+4.878%	56	4,939	-19.767%
2026-06-03	0.7600	0.8200	0.7600	0.8200	+9.333%	26	4,939	-15.854%
2026-06-02	0.7600	0.7600	0.7500	0.7500	+4.167%	759	4,938	-8.000%
2026-06-01	0.7100	0.7200	0.7100	0.7200	+7.463%	78	5,234	-4.167%
2026-05-29	0.6700	0.6800	0.6200	0.6700	-10.667%	61	5,309	+2.985%
2026-05-28	0.7900	0.7900	0.7300	0.7500	-3.846%	553	5,269	-8.000%
2026-05-27	0.8200	0.8200	0.7800	0.7800	-9.302%	66	5,086	-11.538%
2026-05-26	0.8800	0.8900	0.8400	0.8600	-6.522%	61	5,151	-19.767%
2026-05-22	0.9300	0.9500	0.9000	0.9200	-14.815%	48	5,154	-25.000%
2026-05-21	1.0800	1.0800	1.0800	1.0800	-10.000%	20	5,134	-36.111%
2026-05-20	1.2000	1.2000	1.2000	1.2000	-9.774%	1	5,134	-42.500%
2026-05-19	1.2900	1.3300	1.2900	1.3300	+3.101%	8	5,122	-48.120%
2026-05-18	1.2100	1.2900	1.2100	1.2900	+14.159%	56	5,122	-46.512%
2026-05-15	1.1100	1.1900	1.1100	1.1300	+18.947%	322	5,122	-38.938%
2026-05-14	0.9200	0.9800	0.9200	0.9500	-15.179%	763	5,120	-27.368%
2026-05-13	1.3600	1.3600	1.0500	1.1200	-24.832%	188	4,906	-38.393%
2026-05-12	1.5300	1.5300	1.4900	1.4900	-3.247%	1,023	4,906	-53.691%
2026-05-11	1.4800	1.5400	1.4800	1.5400	+11.594%	62	4,906	-55.195%
2026-05-08	1.4400	1.4400	1.3800	1.3800	-9.211%	3,363	4,895	-50.000%
2026-05-07	1.4400	1.5200	1.4400	1.5200	+4.110%	666	1,927	-54.605%
2026-05-06	1.4900	1.4900	1.4600	1.4600	-13.095%	572	1,492	-52.740%
2026-05-05	1.7000	1.7000	1.6800	1.6800	-6.667%	8	966	-58.929%
2026-05-04	1.7000	1.8000	1.7000	1.8000	+9.756%	8	959	-61.667%
2026-05-01	1.5700	1.6500	1.5700	1.6400	+2.500%	425	527	-57.927%
2026-04-30	1.6000	1.6000	1.6000	1.6000	+6.667%	13	527	-56.875%
2026-04-28	1.5000	1.5000	1.5000	1.5000	+2.041%	1	531	-54.000%
2026-04-27	1.4700	1.4700	1.4700	1.4700	+1.379%	5	531	-53.061%
2026-04-24	1.4500	1.4500	1.4500	1.4500	+11.538%	1	526	-52.414%
2026-04-21	1.2700	1.3000	1.2200	1.3000	0.000%	163	393	-46.923%
2026-04-20	1.3100	1.3100	1.3000	1.3000	+4.000%	27	393	-46.923%
2026-04-17	1.2500	1.2500	1.2400	1.2500	-13.194%	48	366	-44.800%
2026-04-16	1.4400	1.4400	1.4400	1.4400	+5.882%	2	318	-52.083%
2026-04-15	1.3600	1.3600	1.3600	1.3600	-2.158%	20	316	-49.265%
2026-04-14	1.3900	1.3900	1.3900	1.3900	-14.724%	10	296	-50.360%
2026-04-10	1.6300	1.6300	1.6300	1.6300	-13.757%	3	286	-57.669%
2026-04-07	1.9200	1.9200	1.8900	1.8900	0.000%	88	283	-63.492%
2026-04-06	1.9000	1.9000	1.8400	1.8900	+1.070%	102	195	-63.492%
2026-04-02	1.9500	1.9500	1.8600	1.8700	+1.630%	75	20	-63.102%
2026-04-01	1.8500	1.9000	1.8400	1.8400	-8.458%	18	20	-62.500%
2026-03-31	2.0100	2.0100	2.0100	2.0100	-3.365%	1	4	-65.672%
2026-03-26	2.0800	2.0800	2.0800	2.0800	+18.857%	1	3	-66.827%
2026-03-23	1.7500	1.7500	1.7500	1.7500	-7.895%	1	2	-60.571%
2026-03-20	1.9000	1.9000	1.9000	1.9000	0.000%	1	0	-63.684%