Dark

F20270617P12
F Jun 17 2027 12.00 Put (F270617P00012000)
option OPRA

EOD

Aug 13, 2026

0.97000.000%(0.0000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9700	0.9700	0.9700	0.9700	0.000%	50	29,806	0.000%
2026-08-12	0.9700	0.9800	0.9700	0.9700	+3.191%	21	29,806	0.000%
2026-08-11	0.9300	0.9400	0.9300	0.9400	-7.843%	27	29,806	+3.191%
2026-08-07	1.0200	1.0200	1.0000	1.0200	-3.774%	38	29,779	-4.902%
2026-08-06	1.0200	1.0600	1.0200	1.0600	+7.071%	133	29,743	-8.491%
2026-08-05	0.9900	0.9900	0.9900	0.9900	0.000%	1	29,842	-2.020%
2026-08-04	1.0000	1.0000	0.9900	0.9900	+6.452%	99	29,841	-2.020%
2026-08-03	0.8600	0.9500	0.8600	0.9300	+5.682%	43	29,839	+4.301%
2026-07-31	0.9400	0.9400	0.8800	0.8800	+2.326%	4	29,840	+10.227%
2026-07-30	0.8100	0.8600	0.8100	0.8600	+11.688%	11	29,840	+12.791%
2026-07-29	0.7600	0.7700	0.7200	0.7700	-12.500%	59	29,849	+25.974%
2026-07-28	0.8900	0.9100	0.8800	0.8800	-12.000%	1,047	29,806	+10.227%
2026-07-27	1.0000	1.0000	1.0000	1.0000	-11.504%	100	29,666	-3.000%
2026-07-24	1.1300	1.1300	1.1300	1.1300	+4.630%	2	29,666	-14.159%
2026-07-23	1.0800	1.0800	1.0800	1.0800	+3.846%	1	29,666	-10.185%
2026-07-22	0.9900	1.0400	0.9900	1.0400	-1.887%	4	29,666	-6.731%
2026-07-21	1.0800	1.0800	1.0400	1.0600	-4.505%	5,008	29,670	-8.491%
2026-07-20	1.1100	1.1100	1.1100	1.1100	+5.714%	1	25,174	-12.613%
2026-07-17	1.0000	1.0500	1.0000	1.0500	-8.696%	8	25,174	-7.619%
2026-07-16	1.1500	1.1500	1.1500	1.1500	+3.604%	5	25,166	-15.652%
2026-07-15	1.1200	1.1200	1.1100	1.1100	-9.756%	110	25,171	-12.613%
2026-07-14	1.1700	1.2300	1.1700	1.2300	+4.237%	97	25,281	-21.138%
2026-07-13	1.1800	1.1800	1.1800	1.1800	+1.724%	40	25,279	-17.797%
2026-07-10	1.1600	1.1600	1.1600	1.1600	-7.200%	3	25,279	-16.379%
2026-07-09	1.2400	1.2600	1.2400	1.2500	-3.846%	27	25,279	-22.400%
2026-07-07	1.2800	1.3500	1.2100	1.3000	+1.563%	12	25,268	-25.385%
2026-07-06	1.2800	1.2800	1.2800	1.2800	-7.914%	5	25,270	-24.219%
2026-07-02	1.3800	1.4300	1.3700	1.3900	+9.449%	20	25,279	-30.216%
2026-07-01	1.1700	1.3200	1.1700	1.2700	+8.547%	9	25,279	-23.622%
2026-06-30	1.1700	1.1700	1.1700	1.1700	-4.098%	12	25,276	-17.094%
2026-06-29	1.2000	1.2200	1.2000	1.2200	+0.826%	11	25,264	-20.492%
2026-06-25	1.1900	1.2100	1.1900	1.2100	-5.469%	204	25,254	-19.835%
2026-06-24	1.2700	1.2800	1.2700	1.2800	+4.065%	6	25,450	-24.219%
2026-06-23	1.3900	1.3900	1.2300	1.2300	+0.820%	7	25,450	-21.138%
2026-06-22	1.2200	1.2200	1.2200	1.2200	-2.400%	1	25,452	-20.492%
2026-06-18	1.3100	1.3500	1.2500	1.2500	-3.846%	64	25,455	-22.400%
2026-06-17	1.2400	1.3000	1.2400	1.3000	+13.043%	170	25,455	-25.385%
2026-06-16	1.2100	1.2100	1.1500	1.1500	+3.604%	2	25,455	-15.652%
2026-06-15	1.1100	1.1100	1.1100	1.1100	-7.500%	1	25,454	-12.613%
2026-06-12	1.1000	1.2000	1.1000	1.2000	-0.826%	4	25,453	-19.167%
2026-06-11	1.2700	1.2700	1.2100	1.2100	-6.923%	211	25,449	-19.835%
2026-06-10	1.2200	1.3100	1.2200	1.3000	+9.244%	23	25,441	-25.385%
2026-06-09	1.0900	1.1900	1.0900	1.1900	+5.310%	91	25,439	-18.487%
2026-06-08	1.0800	1.1300	1.0800	1.1300	-1.739%	27	25,439	-14.159%
2026-06-05	1.1300	1.2000	1.1300	1.1500	+3.604%	21	25,412	-15.652%
2026-06-04	1.1100	1.1100	1.1000	1.1100	+2.778%	8	25,392	-12.613%
2026-06-03	1.0000	1.0800	1.0000	1.0800	+8.000%	31	25,394	-10.185%
2026-06-02	1.0100	1.0100	0.9800	1.0000	+5.263%	18,523	25,390	-3.000%
2026-06-01	0.9300	0.9500	0.9200	0.9500	+6.742%	599	7,670	+2.105%
2026-05-29	0.8900	0.8900	0.6500	0.8900	-7.292%	366	7,071	+8.989%
2026-05-28	1.0600	1.0600	0.9500	0.9600	-8.571%	1,108	7,149	+1.042%
2026-05-27	1.0500	1.0700	1.0100	1.0500	0.000%	178	6,232	-7.619%
2026-05-26	1.0800	1.1800	1.0500	1.0500	-4.545%	279	6,241	-7.619%
2026-05-22	1.2400	1.2400	1.1000	1.1000	-21.986%	239	6,152	-11.818%
2026-05-21	1.4100	1.4100	1.4100	1.4100	-5.369%	1	6,151	-31.206%
2026-05-19	1.5500	1.5500	1.4800	1.4900	-0.667%	5	6,151	-34.899%
2026-05-18	1.4200	1.5000	1.4100	1.5000	+14.504%	210	6,095	-35.333%
2026-05-15	1.3000	1.4000	1.3000	1.3100	+10.084%	38	6,095	-25.954%
2026-05-14	1.2800	1.2800	1.0900	1.1900	-4.032%	421	6,074	-18.487%
2026-05-13	1.5900	1.7500	1.2400	1.2400	-27.059%	1,439	5,541	-21.774%
2026-05-12	1.7000	1.7000	1.7000	1.7000	+2.410%	10	5,541	-42.941%
2026-05-11	1.6600	1.6600	1.6600	1.6600	+10.667%	50	5,541	-41.566%
2026-05-08	1.5000	1.5000	1.5000	1.5000	-10.714%	100	5,541	-35.333%
2026-05-07	1.6500	1.6800	1.6500	1.6800	+0.599%	16	5,541	-42.262%
2026-05-06	1.7200	1.7200	1.6700	1.6700	-10.695%	30	5,541	-41.916%
2026-05-05	1.8500	1.8700	1.8500	1.8700	-4.592%	26	5,541	-48.128%
2026-05-04	1.9000	1.9600	1.9000	1.9600	+4.813%	10	5,541	-50.510%
2026-05-01	1.8000	1.8700	1.8000	1.8700	+1.081%	110	5,524	-48.128%
2026-04-30	1.8100	1.8500	1.8100	1.8500	+14.907%	15	5,524	-47.568%
2026-04-23	1.5200	1.6100	1.5200	1.6100	+5.229%	68	5,524	-39.752%
2026-04-22	1.5000	1.5300	1.5000	1.5300	+4.082%	2	5,471	-36.601%
2026-04-21	1.4700	1.4700	1.4700	1.4700	+0.685%	6	5,471	-34.014%
2026-04-20	1.4700	1.4800	1.4600	1.4600	0.000%	21	5,471	-33.562%
2026-04-17	1.3100	1.4900	1.3100	1.4600	-8.750%	120	5,471	-33.562%
2026-04-15	1.5300	1.6000	1.5300	1.6000	+3.226%	3	5,561	-39.375%
2026-04-14	1.6500	1.6500	1.5500	1.5500	-14.835%	3,567	5,561	-37.419%
2026-04-13	1.8200	1.8200	1.8200	1.8200	-1.622%	4	2,102	-46.703%
2026-04-08	1.8500	1.8500	1.8500	1.8500	-12.736%	7	2,098	-47.568%
2026-04-07	2.1200	2.1200	2.1200	2.1200	+2.415%	18	2,093	-54.245%
2026-04-06	2.0300	2.0700	2.0000	2.0700	-0.957%	29	2,075	-53.140%
2026-04-02	2.1700	2.1700	2.0900	2.0900	-5.856%	314	2,067	-53.589%
2026-03-30	2.2200	2.2200	2.2200	2.2200	+16.230%	1	2,067	-56.306%
2026-03-23	1.9800	1.9800	1.9100	1.9100	-10.748%	86	2,066	-49.215%
2026-03-20	2.1000	2.1400	2.0900	2.1400	+1.905%	95	2,024	-54.673%
2026-03-19	2.1000	2.1200	1.9600	2.1000	+6.061%	24	1,977	-53.810%
2026-03-18	1.9700	1.9800	1.9400	1.9800	+3.665%	202	1,967	-51.010%
2026-03-17	1.8800	1.9500	1.8800	1.9100	+12.353%	4	1,867	-49.215%
2026-03-16	1.7000	1.7000	1.7000	1.7000	-16.667%	3	1,867	-42.941%
2026-03-13	2.1000	2.1000	1.9500	2.0400	+10.270%	7	1,864	-52.451%
2026-03-12	1.8500	1.8500	1.8500	1.8500	+2.210%	7	1,865	-47.568%
2026-03-11	1.6900	1.8100	1.6900	1.8100	+3.429%	86	1,858	-46.409%
2026-03-10	1.7100	1.7800	1.6200	1.7500	-9.326%	309	1,782	-44.571%
2026-03-09	1.9600	1.9700	1.9200	1.9300	+3.763%	8	1,480	-49.741%
2026-03-06	1.8500	1.8600	1.8300	1.8600	+16.250%	281	1,477	-47.849%
2026-03-05	1.6300	1.7800	1.6000	1.6000	-0.621%	33	1,198	-39.375%
2026-03-03	1.5400	1.6400	1.4900	1.6100	+15.000%	23	1,173	-39.752%
2026-03-02	1.4000	1.4000	1.4000	1.4000	+34.615%	11	1,153	-30.714%
2026-02-26	1.0500	1.1300	1.0400	1.0400	-6.306%	3	1,153	-6.731%
2026-02-25	1.1100	1.1100	1.1100	1.1100	0.000%	2	1,153	-12.613%
2026-02-24	1.1000	1.1100	1.1000	1.1100	-9.016%	2	1,153	-12.613%
2026-02-20	1.2200	1.2200	1.2200	1.2200	-0.813%	3	1,151	-20.492%
2026-02-18	1.1900	1.2300	1.1900	1.2300	+2.500%	1,027	1,149	-21.138%
2026-02-17	1.2000	1.2000	1.2000	1.2000	+0.840%	5	129	-19.167%
2026-02-12	1.1900	1.1900	1.1900	1.1900	-10.526%	1	124	-18.487%
2026-02-09	1.3500	1.3500	1.3300	1.3300	-1.481%	7	123	-27.068%
2026-02-05	1.3500	1.3500	1.3500	1.3500	+3.846%	1	116	-28.148%
2026-02-02	1.3000	1.3000	1.3000	1.3000	+1.563%	2	116	-25.385%
2026-01-28	1.2800	1.2800	1.2800	1.2800	-9.220%	97	114	-24.219%
2026-01-26	1.3600	1.4100	1.3600	1.4100	+2.174%	42	37	-31.206%
2026-01-21	1.3800	1.3800	1.3800	1.3800	0.000%	5	5	-29.710%