Dark

F20270617P10
F Jun 17 2027 10.00 Put (F270617P00010000)
option OPRA

EOD

Aug 13, 2026

0.41000.000%(0.0000)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4200	0.4200	0.4100	0.4100	0.000%	85	17,112	0.000%
2026-08-12	0.4100	0.4100	0.4100	0.4100	-6.818%	1	17,100	0.000%
2026-08-10	0.4400	0.4400	0.4400	0.4400	-2.222%	1	17,099	-6.818%
2026-08-07	0.4500	0.4500	0.4500	0.4500	0.000%	1	17,098	-8.889%
2026-08-06	0.4400	0.4500	0.4400	0.4500	+2.273%	4	17,098	-8.889%
2026-08-04	0.4300	0.4400	0.4300	0.4400	+18.919%	101	17,095	-6.818%
2026-08-03	0.3700	0.3700	0.3700	0.3700	-5.128%	1	17,064	+10.811%
2026-07-31	0.4300	0.4300	0.3900	0.3900	0.000%	7	17,064	+5.128%
2026-07-30	0.3900	0.3900	0.3900	0.3900	+25.806%	1	17,060	+5.128%
2026-07-29	0.3300	0.3400	0.3100	0.3100	-22.500%	28	17,059	+32.258%
2026-07-28	0.4200	0.4200	0.4000	0.4000	-6.977%	13	17,048	+2.500%
2026-07-27	0.4700	0.4700	0.4300	0.4300	-12.245%	2,315	17,050	-4.651%
2026-07-24	0.4800	0.4900	0.4800	0.4900	0.000%	193	16,013	-16.327%
2026-07-22	0.5000	0.5000	0.4700	0.4900	-2.000%	273	15,820	-16.327%
2026-07-21	0.5000	0.5000	0.4900	0.5000	+4.167%	147	15,548	-18.000%
2026-07-17	0.4800	0.4800	0.4800	0.4800	-5.882%	1	15,402	-14.583%
2026-07-16	0.5100	0.5200	0.5100	0.5100	-5.556%	24	15,402	-19.608%
2026-07-14	0.5500	0.5600	0.5400	0.5400	-1.818%	194	15,401	-24.074%
2026-07-10	0.5500	0.5500	0.5500	0.5500	-8.333%	1,500	13,831	-25.455%
2026-07-07	0.6000	0.6000	0.6000	0.6000	-9.091%	1	15,331	-31.667%
2026-07-02	0.6400	0.6900	0.6400	0.6600	+13.793%	699	15,865	-37.879%
2026-07-01	0.5000	0.5800	0.5000	0.5800	-10.769%	3	15,865	-29.310%
2026-06-24	0.6500	0.6600	0.6400	0.6500	+3.175%	64	15,864	-36.923%
2026-06-23	0.6400	0.6400	0.6100	0.6300	-5.970%	339	15,800	-34.921%
2026-06-18	0.6700	0.6700	0.6700	0.6700	+19.643%	1	15,498	-38.806%
2026-06-15	0.5800	0.5900	0.5600	0.5600	-8.197%	1,248	15,498	-26.786%
2026-06-12	0.6100	0.6100	0.6100	0.6100	0.000%	13	16,227	-32.787%
2026-06-11	0.6100	0.6100	0.6100	0.6100	-3.175%	2	16,214	-32.787%
2026-06-10	0.6300	0.6300	0.6300	0.6300	+10.526%	16	16,214	-34.921%
2026-06-09	0.5700	0.5700	0.5700	0.5700	+1.786%	1	16,198	-28.070%
2026-06-08	0.5600	0.5600	0.5500	0.5600	-9.677%	26	16,198	-26.786%
2026-06-05	0.5800	0.6200	0.5800	0.6200	+12.727%	211	16,175	-33.871%
2026-06-04	0.5700	0.5800	0.5500	0.5500	-1.786%	625	16,179	-25.455%
2026-06-03	0.5300	0.5600	0.5300	0.5600	+21.739%	182	16,081	-26.786%
2026-06-02	0.5000	0.5000	0.4600	0.4600	-6.122%	2,500	16,080	-10.870%
2026-06-01	0.4700	0.4900	0.4700	0.4900	+11.364%	899	18,239	-16.327%
2026-05-29	0.4600	0.4800	0.4300	0.4400	-13.725%	35	18,129	-6.818%
2026-05-28	0.5600	0.5600	0.4700	0.5100	-5.556%	917	18,158	-19.608%
2026-05-27	0.5300	0.5400	0.5200	0.5400	-3.571%	94	17,920	-24.074%
2026-05-26	0.5400	0.5600	0.5400	0.5600	-5.085%	68	17,920	-26.786%
2026-05-22	0.5900	0.6000	0.5900	0.5900	-11.940%	110	17,901	-30.508%
2026-05-21	0.6700	0.6700	0.6400	0.6700	-8.219%	308	17,916	-38.806%
2026-05-20	0.7300	0.7300	0.7300	0.7300	-2.667%	11	17,916	-43.836%
2026-05-19	0.7900	0.7900	0.7000	0.7500	-1.316%	81	16,593	-45.333%
2026-05-18	0.7300	0.7800	0.6800	0.7600	+13.433%	1,445	16,593	-46.053%
2026-05-15	0.7000	0.7000	0.6700	0.6700	+3.077%	7	16,593	-38.806%
2026-05-14	0.6100	0.7000	0.5600	0.6500	0.000%	140	16,598	-36.923%
2026-05-13	0.8000	0.8000	0.6500	0.6500	-27.778%	13	15,468	-36.923%
2026-05-12	0.8900	0.9200	0.8600	0.9000	+8.434%	1,797	15,468	-54.444%
2026-05-11	0.8200	0.8300	0.8200	0.8300	-2.353%	12	15,468	-50.602%
2026-05-06	0.9500	0.9500	0.8500	0.8500	-11.458%	9	15,467	-51.765%
2026-05-05	0.9400	0.9600	0.9400	0.9600	-6.796%	51	15,464	-57.292%
2026-05-04	0.9500	1.0600	0.9500	1.0300	+39.189%	18	15,464	-60.194%
2026-04-30	1.0300	1.0300	0.7400	0.7400	-14.943%	4	15,465	-44.595%
2026-04-28	0.8700	0.8700	0.8700	0.8700	-2.247%	10	15,465	-52.874%
2026-04-27	0.8700	0.8900	0.8700	0.8900	+2.299%	3,001	15,465	-53.933%
2026-04-22	0.8100	0.8700	0.8100	0.8700	+14.474%	35	12,465	-52.874%
2026-04-20	0.7400	0.7600	0.7400	0.7600	+1.333%	140	12,465	-46.053%
2026-04-17	0.7600	0.7600	0.7500	0.7500	-10.714%	2,251	12,465	-45.333%
2026-04-16	0.8000	0.8500	0.8000	0.8400	-1.176%	46	10,214	-51.190%
2026-04-15	0.8200	0.8500	0.8200	0.8500	+2.410%	81	10,214	-51.765%
2026-04-14	0.8100	0.8300	0.8100	0.8300	-20.192%	33	10,208	-50.602%
2026-04-13	1.1000	1.1000	1.0400	1.0400	-5.455%	3,191	10,204	-60.577%
2026-04-06	1.1000	1.1000	1.1000	1.1000	-5.172%	1	7,043	-62.727%
2026-04-02	1.1600	1.1600	1.1600	1.1600	-5.691%	100	6,943	-64.655%
2026-03-30	1.2300	1.2500	1.2300	1.2300	+2.500%	14	6,943	-66.667%
2026-03-27	1.1600	1.2000	1.1600	1.2000	+14.286%	12	6,943	-65.833%
2026-03-24	1.0300	1.0500	1.0300	1.0500	-0.943%	16	6,944	-60.952%
2026-03-23	1.0600	1.0600	1.0600	1.0600	-4.505%	2	6,944	-61.321%
2026-03-19	1.1100	1.1100	1.1100	1.1100	+2.778%	1	6,944	-63.063%
2026-03-18	1.0400	1.0800	1.0300	1.0800	+1.887%	130	6,944	-62.037%
2026-03-17	1.0400	1.0800	1.0400	1.0600	-0.935%	244	6,897	-61.321%
2026-03-16	1.1600	1.1600	0.9600	1.0700	-6.957%	26	6,837	-61.682%
2026-03-13	0.7000	1.1500	0.7000	1.1500	+10.577%	11	6,817	-64.348%
2026-03-12	1.0600	1.0700	1.0300	1.0400	+9.474%	1,266	6,817	-60.577%
2026-03-10	0.9500	0.9500	0.9500	0.9500	-5.000%	1	6,610	-56.842%
2026-03-09	1.0700	1.1100	1.0000	1.0000	-3.846%	31	6,610	-59.000%
2026-03-06	0.9700	1.0400	0.9600	1.0400	+14.286%	5,091	6,603	-60.577%
2026-03-05	0.8200	0.9400	0.8200	0.9100	+13.750%	6	1,520	-54.945%
2026-03-04	0.8200	0.8200	0.8000	0.8000	-2.439%	129	1,518	-48.750%
2026-03-03	0.8100	0.8200	0.8100	0.8200	+17.143%	35	1,518	-50.000%
2026-03-02	0.6900	0.7300	0.6900	0.7000	+20.690%	42	1,548	-41.429%
2026-02-27	0.5800	0.5800	0.5800	0.5800	+34.884%	1	1,548	-29.310%
2026-02-26	0.4300	0.4300	0.4300	0.4300	-35.821%	1	1,547	-4.651%
2026-02-18	0.6400	0.6700	0.6400	0.6700	-2.899%	1,478	1,548	-38.806%
2026-02-12	0.6500	0.6900	0.6500	0.6900	+1.471%	3	71	-40.580%
2026-02-11	0.6800	0.6800	0.6800	0.6800	-6.849%	1	68	-39.706%
2026-02-10	0.7300	0.7300	0.7300	0.7300	+1.389%	35	68	-43.836%
2026-02-02	0.7200	0.7200	0.7200	0.7200	-16.279%	1	33	-43.056%
2026-01-27	0.8600	0.8600	0.8600	0.8600	+3.614%	30	32	-52.326%
2026-01-20	0.8300	0.8300	0.5500	0.8300	0.000%	15	15	-50.602%