Dark

F20270617P8
F Jun 17 2027 8.00 Put (F270617P00008000)
option OPRA

EOD

Aug 13, 2026

0.1500-6.250%(-0.0100)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1500	0.1500	0.1500	0.1500	-6.250%	233	8,245	0.000%
2026-08-10	0.1600	0.1600	0.1600	0.1600	-5.882%	161	8,245	-6.250%
2026-08-07	0.1600	0.1700	0.1600	0.1700	+6.250%	218	8,245	-11.765%
2026-08-05	0.1600	0.1600	0.1600	0.1600	0.000%	1	8,242	-6.250%
2026-08-04	0.1600	0.1600	0.1600	0.1600	-5.882%	1	8,242	-6.250%
2026-07-31	0.1400	0.1700	0.1400	0.1700	-15.000%	353	8,242	-11.765%
2026-07-22	0.2000	0.2000	0.2000	0.2000	+5.263%	1	8,222	-25.000%
2026-07-21	0.1900	0.1900	0.1900	0.1900	-17.391%	1	8,223	-21.053%
2026-07-16	0.2000	0.2300	0.2000	0.2300	+15.000%	5,006	8,224	-34.783%
2026-07-15	0.2000	0.2000	0.2000	0.2000	-9.091%	6	3,226	-25.000%
2026-07-13	0.2300	0.2300	0.2200	0.2200	-12.000%	8	3,232	-31.818%
2026-07-09	0.2500	0.2500	0.2500	0.2500	-3.846%	10	3,232	-40.000%
2026-07-02	0.2600	0.2600	0.2600	0.2600	+4.000%	1	3,238	-42.308%
2026-07-01	0.2500	0.2500	0.2500	0.2500	0.000%	10	3,238	-40.000%
2026-06-25	0.2500	0.2500	0.2500	0.2500	0.000%	2	3,228	-40.000%
2026-06-22	0.2500	0.2500	0.2500	0.2500	0.000%	4	3,226	-40.000%
2026-06-17	0.2500	0.2500	0.2500	0.2500	0.000%	1	3,222	-40.000%
2026-06-12	0.3000	0.3000	0.2500	0.2500	-7.407%	200	3,222	-40.000%
2026-06-10	0.2700	0.2700	0.2700	0.2700	+8.000%	1	3,222	-44.444%
2026-06-09	0.2700	0.2700	0.2500	0.2500	0.000%	4	3,222	-40.000%
2026-05-29	0.2500	0.2500	0.2500	0.2500	0.000%	1	3,218	-40.000%
2026-05-27	0.2500	0.2500	0.2500	0.2500	-16.667%	1	3,218	-40.000%
2026-05-18	0.2900	0.3000	0.2900	0.3000	+11.111%	100	3,217	-50.000%
2026-05-14	0.2900	0.2900	0.2700	0.2700	-20.588%	61	3,217	-44.444%
2026-05-13	0.3400	0.3400	0.3400	0.3400	0.000%	1	3,216	-55.882%
2026-05-08	0.3400	0.3400	0.3400	0.3400	-8.108%	1	3,216	-55.882%
2026-05-06	0.4100	0.4100	0.3700	0.3700	-7.500%	12	3,215	-59.459%
2026-05-05	0.4000	0.4000	0.4000	0.4000	-11.111%	10	3,205	-62.500%
2026-05-04	0.4100	0.4500	0.4100	0.4500	+9.756%	102	3,195	-66.667%
2026-05-01	0.4100	0.4100	0.4100	0.4100	+7.895%	2,700	393	-63.415%
2026-04-29	0.3800	0.3800	0.3800	0.3800	-7.317%	40	393	-60.526%
2026-04-27	0.4100	0.4100	0.4100	0.4100	+5.128%	150	353	-63.415%
2026-04-24	0.3900	0.3900	0.3900	0.3900	0.000%	7	297	-61.538%
2026-04-22	0.3600	0.3900	0.3500	0.3900	+11.429%	7	290	-61.538%
2026-04-21	0.3500	0.3500	0.3500	0.3500	-18.605%	1	288	-57.143%
2026-04-16	0.4000	0.4300	0.4000	0.4300	+13.158%	31	288	-65.116%
2026-04-14	0.3800	0.3800	0.3800	0.3800	-17.391%	30	288	-60.526%
2026-04-08	0.4600	0.4600	0.4600	0.4600	-22.034%	2	274	-67.391%
2026-03-30	0.5900	0.5900	0.5900	0.5900	+18.000%	3	272	-74.576%
2026-03-27	0.5000	0.5000	0.5000	0.5000	-5.660%	1	269	-70.000%
2026-03-26	0.5300	0.5300	0.5300	0.5300	+15.217%	35	268	-71.698%
2026-03-24	0.4600	0.4600	0.4600	0.4600	-16.364%	1	268	-67.391%
2026-03-20	0.5200	0.5500	0.5200	0.5500	+10.000%	6	267	-72.727%
2026-03-18	0.5000	0.5000	0.5000	0.5000	-1.961%	1	262	-70.000%
2026-03-16	0.5100	0.5100	0.5100	0.5100	-3.774%	5	261	-70.588%
2026-03-13	0.4900	0.5400	0.4900	0.5300	+8.163%	170	256	-71.698%
2026-03-12	0.5500	0.5500	0.4900	0.4900	+8.889%	5	86	-69.388%
2026-03-11	0.4500	0.4500	0.4500	0.4500	+12.500%	4	82	-66.667%
2026-03-10	0.4000	0.4000	0.4000	0.4000	-11.111%	30	82	-62.500%
2026-03-06	0.4500	0.4500	0.4500	0.4500	+2.273%	1	52	-66.667%
2026-03-05	0.4100	0.4400	0.4100	0.4400	+22.222%	13	52	-65.909%
2026-03-04	0.3600	0.3600	0.3600	0.3600	+12.500%	4	39	-58.333%
2026-03-02	0.3300	0.3300	0.3200	0.3200	+39.130%	25	35	-53.125%
2026-02-26	0.2300	0.2300	0.2300	0.2300	-20.690%	1	10	-34.783%
2026-02-23	0.2900	0.2900	0.2900	0.2900	-3.333%	3	9	-48.276%
2026-02-17	0.3400	0.3400	0.3000	0.3000	-11.765%	5	6	-50.000%
2026-02-10	0.3200	0.3400	0.3200	0.3400	-2.857%	41	1	-55.882%
2026-02-06	0.3500	0.3500	0.3500	0.3500	+29.630%	40	40	-57.143%
2026-01-27	0.2700	0.2700	0.2700	0.2700	0.000%	1	1	-44.444%