Dark

F20271217P12
F Dec 17 2027 12.00 Put (F271217P00012000)
option OPRA

EOD

Aug 12, 2026

1.42+2.158%(+0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.3800	1.4200	1.3800	1.4200	+2.158%	2	10,610	0.000%
2026-08-11	1.3900	1.3900	1.3900	1.3900	-2.113%	10	10,609	+2.158%
2026-08-10	1.4500	1.4500	1.4000	1.4200	0.000%	28	10,609	0.000%
2026-08-04	1.4200	1.4200	1.4200	1.4200	+5.185%	1	10,597	0.000%
2026-07-31	1.3500	1.3500	1.3500	1.3500	+12.500%	1	10,597	+5.185%
2026-07-29	1.1900	1.2000	1.0800	1.2000	-9.774%	164	10,598	+18.333%
2026-07-28	1.3500	1.3500	1.2900	1.3300	-2.920%	111	10,512	+6.767%
2026-07-27	1.3700	1.3700	1.3700	1.3700	-2.837%	1	10,611	+3.650%
2026-07-24	1.4300	1.4300	1.4100	1.4100	-2.759%	6	10,612	+0.709%
2026-07-21	1.4500	1.4500	1.4500	1.4500	-2.685%	1	10,612	-2.069%
2026-07-17	1.4900	1.4900	1.4900	1.4900	-3.871%	2	10,613	-4.698%
2026-07-16	1.5500	1.5500	1.5500	1.5500	0.000%	1	10,615	-8.387%
2026-07-15	1.5800	1.5800	1.5100	1.5500	-4.321%	15	10,615	-8.387%
2026-07-14	1.6200	1.6200	1.6200	1.6200	-0.613%	5	10,613	-12.346%
2026-07-13	1.6100	1.6500	1.6100	1.6300	+1.875%	14	10,613	-12.883%
2026-07-10	1.6900	1.6900	1.6000	1.6000	-5.882%	5	10,614	-11.250%
2026-07-07	1.7000	1.7000	1.7000	1.7000	+1.190%	1	10,614	-16.471%
2026-07-06	1.7000	1.7000	1.6800	1.6800	-7.182%	3,516	10,614	-15.476%
2026-07-02	1.8100	1.8100	1.8100	1.8100	+5.233%	12	7,128	-21.547%
2026-07-01	1.7200	1.7200	1.7200	1.7200	+5.521%	30	7,128	-17.442%
2026-06-26	1.6300	1.6300	1.6300	1.6300	-4.678%	12	7,098	-12.883%
2026-06-24	1.7100	1.7100	1.7100	1.7100	+1.183%	5	7,086	-16.959%
2026-06-23	1.7700	1.7700	1.6700	1.6900	+1.807%	18	7,081	-15.976%
2026-06-17	1.6400	1.6600	1.6400	1.6600	+11.409%	3	7,064	-14.458%
2026-06-15	1.5700	1.5700	1.4900	1.4900	-10.778%	4	7,064	-4.698%
2026-06-10	1.6700	1.6700	1.6700	1.6700	+8.442%	5	7,063	-14.970%
2026-06-08	1.5400	1.5400	1.5400	1.5400	0.000%	1	7,063	-7.792%
2026-06-05	1.4800	1.5400	1.4800	1.5400	+0.654%	2	7,064	-7.792%
2026-06-04	1.5000	1.5500	1.5000	1.5300	+7.746%	19	7,064	-7.190%
2026-06-01	1.3500	1.4200	1.3100	1.4200	+15.447%	57	7,060	0.000%
2026-05-29	1.2500	1.2500	1.1600	1.2300	-5.385%	117	7,059	+15.447%
2026-05-28	1.3000	1.3000	1.2700	1.3000	-4.412%	91	7,122	+9.231%
2026-05-27	1.3600	1.3600	1.3600	1.3600	-4.225%	1	7,110	+4.412%
2026-05-26	1.4800	1.4800	1.3800	1.4200	-17.442%	107	7,109	0.000%
2026-05-21	1.7200	1.7200	1.7200	1.7200	-2.825%	2	7,166	-17.442%
2026-05-20	1.7900	1.7900	1.7400	1.7700	-2.747%	620	7,168	-19.774%
2026-05-19	1.8400	1.8400	1.7800	1.8200	+1.676%	580	7,416	-21.978%
2026-05-18	1.7800	1.7900	1.7800	1.7900	+4.678%	2	7,416	-20.670%
2026-05-15	1.7500	1.7500	1.6700	1.7100	+11.765%	13	7,416	-16.959%
2026-05-14	1.5400	1.5500	1.4600	1.5300	-3.165%	21	7,415	-7.190%
2026-05-13	1.7100	1.7100	1.5800	1.5800	-22.549%	374	7,273	-10.127%
2026-05-11	2.0400	2.0400	2.0400	2.0400	-9.735%	1	7,273	-30.392%
2026-05-05	2.2600	2.2600	2.2600	2.2600	-1.739%	15	7,272	-37.168%
2026-05-04	2.3000	2.3000	2.3000	2.3000	+7.477%	10	7,274	-38.261%
2026-05-01	2.1800	2.1800	2.1400	2.1400	+4.390%	11	7,255	-33.645%
2026-04-29	2.0500	2.0500	2.0500	2.0500	+1.990%	1	7,255	-30.732%
2026-04-28	2.0100	2.0100	2.0100	2.0100	0.000%	10	7,254	-29.353%
2026-04-24	1.9900	2.0400	1.9900	2.0100	+2.030%	1,156	7,244	-29.353%
2026-04-23	1.9600	1.9700	1.9600	1.9700	+9.444%	4	6,313	-27.919%
2026-04-21	1.8000	1.8000	1.8000	1.8000	-1.639%	1	6,312	-21.111%
2026-04-17	1.8300	1.8300	1.8300	1.8300	-7.107%	3	6,312	-22.404%
2026-04-15	2.0000	2.0000	1.9400	1.9700	+4.233%	3	6,312	-27.919%
2026-04-14	1.8900	1.8900	1.8900	1.8900	-9.569%	6	6,311	-24.868%
2026-04-10	2.0900	2.0900	2.0900	2.0900	-12.917%	4	6,308	-32.057%
2026-04-07	2.4000	2.4000	2.4000	2.4000	0.000%	2	6,308	-40.833%
2026-03-31	2.4000	2.4000	2.4000	2.4000	-7.692%	1	6,308	-40.833%
2026-03-30	2.5500	2.6000	2.5500	2.6000	+4.000%	6	6,308	-45.385%
2026-03-27	2.4100	2.5000	2.4100	2.5000	+14.679%	10	6,308	-43.200%
2026-03-25	2.2800	2.2800	2.1800	2.1800	-12.450%	2	6,307	-34.862%
2026-03-20	2.4000	2.4900	2.4000	2.4900	+5.957%	50	6,306	-42.972%
2026-03-19	2.4000	2.4500	2.2800	2.3500	+3.524%	65	6,323	-39.574%
2026-03-18	2.2900	2.2900	2.2300	2.2700	-5.809%	92	6,350	-37.445%
2026-03-17	2.3400	2.4300	2.2600	2.4100	+2.119%	116	6,351	-41.079%
2026-03-16	2.3500	2.4000	2.3400	2.3600	+0.855%	834	6,457	-39.831%
2026-03-13	2.3000	2.4800	2.3000	2.3400	+11.429%	22	5,647	-39.316%
2026-03-12	2.2700	2.2700	2.0500	2.1000	-1.869%	30	5,643	-32.381%
2026-03-11	2.1500	2.2400	2.0600	2.1400	+3.883%	60	5,646	-33.645%
2026-03-10	2.0800	2.1100	1.9900	2.0600	-7.207%	60	5,637	-31.068%
2026-03-09	2.3000	2.3000	2.2200	2.2200	+0.909%	31	5,634	-36.036%
2026-03-06	2.1700	2.2000	2.1700	2.2000	+8.374%	11	5,663	-35.455%
2026-03-05	2.0000	2.0300	2.0000	2.0300	+9.730%	1,402	5,653	-30.049%
2026-03-04	1.8800	1.9000	1.8000	1.8500	-1.596%	4	7,051	-23.243%
2026-03-03	1.8500	2.0700	1.8500	1.8800	+8.671%	23	7,047	-24.468%
2026-03-02	1.7000	1.7500	1.7000	1.7300	+23.571%	25	7,025	-17.919%
2026-02-26	1.4000	1.4000	1.4000	1.4000	-7.895%	10	7,002	+1.429%
2026-02-24	1.4700	1.5200	1.4500	1.5200	0.000%	17	6,992	-6.579%
2026-02-23	1.5000	1.5200	1.5000	1.5200	-0.654%	2	6,976	-6.579%
2026-02-20	1.5200	1.5300	1.5200	1.5300	-3.774%	2	6,974	-7.190%
2026-02-19	1.5500	1.5900	1.5500	1.5900	+7.432%	30	6,973	-10.692%
2026-02-17	1.5000	1.5500	1.4700	1.4800	-2.632%	490	7,023	-4.054%
2026-02-12	1.5000	1.5200	1.5000	1.5200	-6.748%	11	6,645	-6.579%
2026-02-06	1.6200	1.6300	1.6200	1.6300	+2.516%	3	6,635	-12.883%
2026-02-03	1.5900	1.5900	1.5900	1.5900	-3.049%	120	6,632	-10.692%
2026-01-29	1.5800	1.6400	1.5500	1.6400	+3.145%	53	6,562	-13.415%
2026-01-28	1.5900	1.6000	1.5800	1.5900	0.000%	13	6,510	-10.692%
2026-01-27	1.6000	1.6000	1.5900	1.5900	-4.217%	2	6,510	-10.692%
2026-01-23	1.6300	1.6600	1.6300	1.6600	+1.840%	170	6,509	-14.458%
2026-01-22	1.6100	1.6800	1.6000	1.6300	-2.976%	806	6,343	-12.883%
2026-01-16	1.6700	1.6900	1.6700	1.6800	+4.348%	46	5,948	-15.476%
2026-01-15	1.6100	1.6100	1.6100	1.6100	0.000%	10	5,948	-11.801%
2026-01-14	1.6000	1.6100	1.6000	1.6100	+3.871%	844	5,938	-11.801%
2026-01-13	1.5000	1.5500	1.5000	1.5500	+4.730%	11	5,837	-8.387%
2026-01-12	1.4800	1.4800	1.4800	1.4800	0.000%	1	5,827	-4.054%
2026-01-09	1.4400	1.4800	1.4400	1.4800	+6.475%	3	5,827	-4.054%
2026-01-08	1.5600	1.5600	1.3900	1.3900	-13.125%	12	5,826	+2.158%
2026-01-07	1.6200	1.6200	1.5600	1.6000	-7.514%	7	5,816	-11.250%
2026-01-02	1.7700	1.7700	1.7300	1.7300	-3.352%	2	5,821	-17.919%
2025-12-31	1.6900	1.7900	1.6900	1.7900	-0.556%	52	5,769	-20.670%
2025-12-30	1.7600	1.8000	1.7600	1.8000	+2.273%	40	5,769	-21.111%
2025-12-29	1.7600	1.7600	1.7600	1.7600	0.000%	10	5,729	-19.318%
2025-12-26	1.7600	1.7600	1.7600	1.7600	+0.571%	1	5,719	-19.318%
2025-12-19	1.7500	1.7500	1.7500	1.7500	-2.778%	25	5,720	-18.857%
2025-12-17	1.8000	1.8000	1.8000	1.8000	+9.091%	1	5,720	-21.111%
2025-12-15	1.6500	1.6500	1.6500	1.6500	-0.602%	1	5,720	-13.939%
2025-12-12	1.6600	1.6600	1.6600	1.6600	+2.469%	1	5,719	-14.458%
2025-12-11	1.7500	1.7500	1.6200	1.6200	-10.989%	12	5,719	-12.346%
2025-12-09	1.8700	1.8700	1.8200	1.8200	-1.087%	12	5,729	-21.978%
2025-12-08	1.8400	1.8400	1.8400	1.8400	-1.604%	2	5,729	-22.826%
2025-12-04	1.8300	1.8800	1.8300	1.8700	0.000%	26	5,727	-24.064%
2025-12-03	1.8900	1.9000	1.8700	1.8700	-1.579%	4	5,751	-24.064%
2025-12-02	1.9000	1.9000	1.9000	1.9000	+4.396%	1	5,753	-25.263%
2025-12-01	1.8200	1.8200	1.8200	1.8200	-2.674%	3	5,753	-21.978%
2025-11-28	1.8700	1.8700	1.8700	1.8700	-0.532%	1,400	5,753	-24.064%
2025-11-26	1.8900	1.8900	1.8800	1.8800	-4.082%	7	4,353	-24.468%
2025-11-24	1.9600	1.9600	1.9500	1.9600	-4.390%	50	4,353	-27.551%
2025-11-21	2.0700	2.1200	2.0500	2.0500	-0.966%	7	4,303	-30.732%
2025-11-20	2.1000	2.1300	2.0700	2.0700	+3.500%	60	4,303	-31.401%
2025-11-17	2.0000	2.0000	2.0000	2.0000	+8.108%	135	4,283	-29.000%
2025-11-14	1.8500	1.8500	1.8500	1.8500	+2.210%	36	4,273	-23.243%
2025-11-13	1.8000	1.8100	1.8000	1.8100	-2.162%	40	4,253	-21.547%
2025-11-12	1.8500	1.8500	1.8500	1.8500	-3.646%	10	4,203	-23.243%
2025-11-10	1.9200	1.9200	1.9200	1.9200	+8.475%	1	4,203	-26.042%
2025-11-07	1.7700	1.7700	1.7700	1.7700	-8.763%	1	4,204	-19.774%
2025-11-03	1.9400	1.9400	1.9400	1.9400	+1.042%	30	4,204	-26.804%
2025-10-31	1.9100	1.9300	1.9000	1.9200	+1.587%	7	4,204	-26.042%
2025-10-30	1.8300	1.8900	1.7800	1.8900	+3.846%	5	4,207	-24.868%
2025-10-27	1.8200	1.8200	1.8200	1.8200	+8.982%	31	4,204	-21.978%
2025-10-24	2.0000	2.0000	1.6700	1.6700	-25.778%	24	4,204	-14.970%
2025-10-23	2.2500	2.2500	2.2500	2.2500	+7.143%	10	4,202	-36.889%
2025-10-21	2.0500	2.1000	2.0500	2.1000	-7.895%	25	4,202	-32.381%
2025-10-20	2.2800	2.2800	2.2800	2.2800	-2.146%	1	4,197	-37.719%
2025-10-17	2.3300	2.3300	2.3300	2.3300	-5.668%	10	4,198	-39.056%
2025-10-15	2.4700	2.4700	2.4700	2.4700	+1.230%	18	4,188	-42.510%
2025-10-14	2.4400	2.4400	2.4400	2.4400	-4.688%	5	4,177	-41.803%
2025-10-13	2.5600	2.5600	2.5600	2.5600	+9.402%	2	4,172	-44.531%
2025-10-08	2.3500	2.3500	2.3400	2.3400	-3.306%	2	4,172	-39.316%
2025-10-07	2.2200	2.4200	2.2200	2.4200	+18.049%	602	4,189	-41.322%
2025-10-03	2.1000	2.1000	2.0500	2.0500	-9.292%	602	4,189	-30.732%
2025-09-30	2.1900	2.2600	2.1900	2.2600	+3.196%	12	3,589	-37.168%
2025-09-29	2.2200	2.2200	2.1900	2.1900	-1.351%	8	3,600	-35.160%
2025-09-26	2.3200	2.3200	2.2200	2.2200	-8.642%	5	3,600	-36.036%
2025-09-25	2.4300	2.4300	2.4300	2.4300	+5.195%	1	3,600	-41.564%
2025-09-23	2.3100	2.3100	2.2400	2.3100	-3.347%	15	3,599	-38.528%
2025-09-19	2.3700	2.3900	2.3500	2.3900	+5.286%	3	3,588	-40.586%
2025-09-17	2.3200	2.3200	2.2700	2.2700	-5.417%	2	3,586	-37.445%
2025-09-16	2.3900	2.4000	2.3900	2.4000	+2.128%	3	3,586	-40.833%
2025-09-15	2.3300	2.3500	2.3300	2.3500	0.000%	19	3,585	-39.574%
2025-09-12	2.3500	2.3500	2.3500	2.3500	+3.070%	1	3,581	-39.574%
2025-09-11	2.3300	2.3300	2.2800	2.2800	-6.173%	2	3,580	-37.719%
2025-09-09	2.4000	2.4600	2.4000	2.4300	+5.195%	4	3,582	-41.564%
2025-09-08	2.3100	2.3100	2.3100	2.3100	0.000%	1	3,581	-38.528%
2025-09-02	2.3800	2.3800	2.3100	2.3100	-0.858%	2	3,580	-38.528%
2025-08-29	2.3200	2.3300	2.3200	2.3300	-2.510%	2	3,578	-39.056%
2025-08-28	2.4000	2.4000	2.3900	2.3900	+6.222%	101	3,578	-40.586%
2025-08-27	2.2800	2.2800	2.2500	2.2500	-2.174%	12	3,578	-36.889%
2025-08-25	2.3000	2.3000	2.3000	2.3000	-3.766%	1	3,569	-38.261%
2025-08-22	2.5500	2.5500	2.3500	2.3900	-4.400%	29	3,569	-40.586%
2025-08-21	2.5300	2.5300	2.5000	2.5000	+1.626%	3	3,594	-43.200%
2025-08-20	2.4900	2.4900	2.4600	2.4600	+0.408%	11	3,592	-42.276%
2025-08-19	2.3200	2.4500	2.3200	2.4500	+2.510%	11	3,590	-42.041%
2025-08-18	2.5400	2.5400	2.3900	2.3900	-1.646%	4	3,581	-40.586%
2025-08-15	2.4800	2.4800	2.4300	2.4300	-1.619%	23	3,581	-41.564%
2025-08-14	2.5500	2.6900	2.4700	2.4700	-7.491%	75	3,599	-42.510%
2025-08-12	2.6900	2.6900	2.6500	2.6700	-1.476%	5	3,541	-46.816%
2025-08-08	2.7100	2.7100	2.7100	2.7100	0.000%	1	3,539	-47.601%
2025-08-07	2.7100	2.7100	2.7100	2.7100	-8.754%	8	3,538	-47.601%
2025-08-01	2.9700	2.9700	2.9700	2.9700	+10.000%	1	3,530	-52.189%
2025-07-29	2.6800	2.7000	2.6800	2.7000	+3.846%	18	3,530	-47.407%
2025-07-28	2.5600	2.6000	2.5600	2.6000	-2.256%	10	3,533	-45.385%
2025-07-25	2.6600	2.6600	2.6600	2.6600	0.000%	1	3,526	-46.617%
2025-07-24	2.6500	2.6600	2.6500	2.6600	+2.308%	30	3,526	-46.617%
2025-07-23	2.6000	2.6000	2.6000	2.6000	-4.412%	5	3,496	-45.385%
2025-07-18	2.7200	2.7200	2.7200	2.7200	-1.091%	1	3,491	-47.794%
2025-07-17	2.6600	2.7500	2.6600	2.7500	-0.362%	2	3,491	-48.364%
2025-07-15	2.5000	2.7600	2.5000	2.7600	+14.523%	4	3,490	-48.551%
2025-07-14	2.4300	2.4300	2.4100	2.4100	+0.417%	4	3,490	-41.079%
2025-07-10	2.4700	2.4700	2.4000	2.4000	-0.826%	21	3,486	-40.833%
2025-07-09	2.4000	2.4200	2.4000	2.4200	-3.586%	5	3,480	-41.322%
2025-07-08	2.4800	2.5100	2.4300	2.5100	-0.791%	4	3,475	-43.426%
2025-07-07	2.5400	2.5400	2.5300	2.5300	+3.265%	4	3,473	-43.874%
2025-07-03	2.4400	2.4500	2.4400	2.4500	-1.606%	26	3,467	-42.041%
2025-07-02	2.4800	2.6200	2.4800	2.4900	-7.090%	18	3,467	-42.972%
2025-07-01	2.7000	2.7000	2.6800	2.6800	-9.459%	226	3,465	-47.015%
2025-06-30	3.0000	3.0000	2.9600	2.9600	+1.024%	175	3,312	-52.027%
2025-06-27	2.8000	2.9300	2.8000	2.9300	-16.286%	3	3,249	-51.536%
2025-06-26	2.9200	3.5000	2.9200	3.5000	+11.821%	62	3,247	-59.429%
2025-06-17	3.0000	3.1300	3.0000	3.1300	+2.623%	6	3,186	-54.633%
2025-06-16	3.3100	3.3100	3.0500	3.0500	-2.556%	2	3,181	-53.443%
2025-06-12	3.1300	3.1300	3.1300	3.1300	+7.192%	1	3,181	-54.633%
2025-06-11	2.9200	2.9200	2.9200	2.9200	-8.464%	10	3,181	-51.370%
2025-05-29	3.4500	3.4500	3.0000	3.1900	+0.314%	20	3,171	-55.486%
2025-05-27	3.1700	3.1800	3.1700	3.1800	+7.432%	3	3,171	-55.346%
2025-05-19	2.9600	2.9600	2.9600	2.9600	+1.370%	1	3,168	-52.027%
2025-05-16	2.9200	2.9200	2.9200	2.9200	-5.806%	2	3,167	-51.370%
2025-05-15	3.0000	3.1000	3.0000	3.1000	0.000%	2	3,168	-54.194%
2025-05-13	3.1000	3.1000	3.1000	3.1000	-4.615%	11	3,167	-54.194%
2025-05-08	3.3800	3.3800	3.2500	3.2500	+1.881%	106	3,156	-56.308%
2025-05-06	3.2500	3.2500	3.1900	3.1900	-7.536%	2	3,057	-55.486%
2025-05-05	3.4000	3.4500	3.4000	3.4500	-5.995%	3,056	3,056	-58.841%
2025-04-29	3.6700	3.6700	3.6700	3.6700	0.000%	2	2	-61.308%