Dark

F20270617P15
F Jun 17 2027 15.00 Put (F270617P00015000)
option OPRA

EOD

Aug 12, 2026

2.52+1.205%(+0.03)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	2.5200	2.5200	2.5200	2.5200	+1.205%	10	2,853	0.000%
2026-08-10	2.6400	2.6400	2.4900	2.4900	-2.353%	4	2,843	+1.205%
2026-08-07	2.5500	2.5500	2.5500	2.5500	-0.391%	1	2,841	-1.176%
2026-08-06	2.5300	2.5600	2.5300	2.5600	+4.490%	71	2,840	-1.563%
2026-08-04	2.4700	2.4700	2.4500	2.4500	+6.061%	22	2,865	+2.857%
2026-08-03	2.2600	2.3500	2.2600	2.3100	+3.125%	71	2,894	+9.091%
2026-07-31	2.3600	2.3600	2.2300	2.2400	+3.226%	45	2,891	+12.500%
2026-07-30	2.2000	2.2600	2.1700	2.1700	+9.596%	374	2,847	+16.129%
2026-07-29	1.7000	1.9800	1.7000	1.9800	-9.174%	212	2,835	+27.273%
2026-07-28	2.2500	2.3100	2.1800	2.1800	-13.834%	23	2,806	+15.596%
2026-07-24	2.5200	2.5300	2.4900	2.5300	-4.167%	109	2,806	-0.395%
2026-07-23	2.6000	2.6500	2.6000	2.6400	+6.024%	118	2,765	-4.545%
2026-07-22	2.5200	2.5200	2.4800	2.4900	-0.400%	77	2,711	+1.205%
2026-07-21	2.5600	2.5600	2.5000	2.5000	-5.303%	111	2,707	+0.800%
2026-07-20	2.5900	2.6500	2.5900	2.6400	+7.317%	5	2,664	-4.545%
2026-07-17	2.4900	2.4900	2.4600	2.4600	-7.519%	50	2,663	+2.439%
2026-07-16	2.6600	2.6600	2.6600	2.6600	+4.314%	1	2,663	-5.263%
2026-07-15	2.5500	2.5500	2.5500	2.5500	-9.253%	7	2,664	-1.176%
2026-07-10	2.8100	2.8100	2.8100	2.8100	-2.768%	28	2,657	-10.320%
2026-07-09	2.8900	2.8900	2.8900	2.8900	-6.774%	5	2,685	-12.803%
2026-07-02	2.9000	3.1000	2.9000	3.1000	+6.897%	6	2,680	-18.710%
2026-07-01	2.8600	2.9000	2.8600	2.9000	+5.455%	11	2,680	-13.103%
2026-06-30	2.7500	2.7500	2.7500	2.7500	+0.733%	20	2,680	-8.364%
2026-06-29	2.7000	2.7500	2.7000	2.7300	+0.368%	61	2,680	-7.692%
2026-06-26	2.7200	2.7200	2.7200	2.7200	-6.529%	25	2,672	-7.353%
2026-06-24	2.8900	2.9100	2.8900	2.9100	+1.042%	4	2,672	-13.402%
2026-06-18	2.8500	2.8800	2.7500	2.8800	+6.667%	42	2,674	-12.500%
2026-06-17	2.6000	2.7000	2.6000	2.7000	+6.299%	2	2,674	-6.667%
2026-06-15	2.4700	2.5400	2.4700	2.5400	-9.286%	43	2,674	-0.787%
2026-06-10	2.7500	2.8000	2.7500	2.8000	+4.089%	13	2,642	-10.000%
2026-06-09	2.4200	2.6900	2.4200	2.6900	+10.246%	3	2,641	-6.320%
2026-06-08	2.4700	2.4700	2.4400	2.4400	-5.792%	12	2,642	+3.279%
2026-06-05	2.4000	2.6500	2.4000	2.5900	+7.917%	26	2,636	-2.703%
2026-06-04	2.4000	2.4500	2.3800	2.4000	+3.448%	2,134	2,632	+5.000%
2026-06-03	2.2500	2.3400	2.2500	2.3200	+7.907%	14	849	+8.621%
2026-06-02	2.1400	2.1500	2.1400	2.1500	+0.939%	11	851	+17.209%
2026-06-01	2.1500	2.1500	2.0200	2.1300	+12.698%	121	842	+18.310%
2026-05-29	1.8500	2.0000	1.8500	1.8900	-10.849%	19	961	+33.333%
2026-05-28	2.0900	2.1200	2.0700	2.1200	-4.933%	132	961	+18.868%
2026-05-27	2.1700	2.2700	2.1700	2.2300	-3.879%	144	831	+13.004%
2026-05-26	2.4300	2.4300	2.3200	2.3200	-8.661%	23	710	+8.621%
2026-05-22	2.5000	2.5400	2.5000	2.5400	-21.846%	111	643	-0.787%
2026-05-18	3.2000	3.2500	3.1000	3.2500	+25.000%	50	643	-22.462%
2026-05-14	2.5000	2.6000	2.4800	2.6000	-5.109%	38	632	-3.077%
2026-05-13	3.2500	3.2500	2.7400	2.7400	-22.817%	128	551	-8.029%
2026-05-08	3.5300	3.5500	3.5000	3.5500	-6.579%	20	551	-29.014%
2026-04-30	3.9500	3.9500	3.8000	3.8000	+18.012%	5	550	-33.684%
2026-04-20	3.2200	3.2200	3.2200	3.2200	+0.625%	1	550	-21.739%
2026-04-17	3.0500	3.2000	3.0500	3.2000	-13.279%	363	551	-21.250%
2026-04-10	3.6900	3.6900	3.6900	3.6900	-4.156%	10	778	-31.707%
2026-04-09	3.8500	3.8500	3.8500	3.8500	-7.229%	50	778	-34.545%
2026-04-07	4.1500	4.1500	4.1500	4.1500	+2.469%	50	778	-39.277%
2026-03-26	4.0500	4.0500	4.0500	4.0500	+0.496%	201	728	-37.778%
2026-03-25	4.0300	4.0300	4.0300	4.0300	+0.750%	20	649	-37.469%
2026-03-24	4.0000	4.0000	4.0000	4.0000	-5.437%	62	629	-37.000%
2026-03-20	4.3500	4.3500	4.1700	4.2300	+6.281%	78	567	-40.426%
2026-03-18	3.8700	3.9800	3.8500	3.9800	-1.728%	152	491	-36.683%
2026-03-13	4.0500	4.0500	4.0500	4.0500	+6.579%	2	341	-37.778%
2026-03-11	3.8000	3.8000	3.8000	3.8000	+7.345%	6	343	-33.684%
2026-03-10	3.5500	3.5500	3.5400	3.5400	-6.842%	5	343	-28.814%
2026-03-06	3.8000	3.8000	3.8000	3.8000	+18.750%	1	345	-33.684%
2026-03-04	3.2000	3.2000	3.2000	3.2000	+23.077%	1	346	-21.250%
2026-02-18	2.6900	2.6900	2.6000	2.6000	-0.763%	328	345	-3.077%
2026-02-17	2.6200	2.6200	2.6200	2.6200	-8.070%	4	45	-3.817%
2026-02-04	2.7800	2.8500	2.7800	2.8500	+7.955%	42	42	-11.579%
2026-01-29	2.6400	2.6400	2.6400	2.6400	-12.871%	1	3	-4.545%
2026-01-16	3.0300	3.0300	3.0300	3.0300	0.000%	2	0	-16.832%