Dark

F20271217P5
F Dec 17 2027 5.00 Put (F271217P00005000)
option OPRA

EOD

Aug 10, 2026

0.0700-12.500%(-0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.0700	0.0700	0.0700	0.0700	-12.500%	20	677	0.000%
2026-08-07	0.0800	0.0800	0.0800	0.0800	-20.000%	4	657	-12.500%
2026-07-21	0.1000	0.1000	0.1000	0.1000	0.000%	1	657	-30.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	-28.571%	1	657	-30.000%
2026-06-18	0.1400	0.1400	0.1400	0.1400	+16.667%	1	657	-50.000%
2026-06-01	0.1200	0.1200	0.1200	0.1200	-29.412%	1	657	-41.667%
2026-05-13	0.1700	0.1700	0.1700	0.1700	+13.333%	1	657	-58.824%
2026-05-08	0.1400	0.1500	0.1400	0.1500	-6.250%	4	656	-53.333%
2026-05-01	0.1600	0.1600	0.1600	0.1600	+6.667%	1	657	-56.250%
2026-04-29	0.1800	0.1800	0.1500	0.1500	-16.667%	12	657	-53.333%
2026-04-08	0.1800	0.1800	0.1800	0.1800	-33.333%	7	645	-61.111%
2026-03-24	0.2700	0.2700	0.2700	0.2700	+145.455%	3	652	-74.074%
2026-02-27	0.1100	0.1100	0.1100	0.1100	-15.385%	1	649	-36.364%
2026-02-24	0.1300	0.1300	0.1200	0.1300	-23.529%	4	650	-46.154%
2026-02-11	0.1700	0.1700	0.1700	0.1700	0.000%	1	649	-58.824%
2026-01-29	0.1700	0.1700	0.1700	0.1700	+6.250%	1	650	-58.824%
2026-01-28	0.1600	0.1600	0.1600	0.1600	-11.111%	1	650	-56.250%
2026-01-27	0.1800	0.1800	0.1800	0.1800	+5.882%	1	649	-61.111%
2026-01-23	0.1700	0.1700	0.1700	0.1700	-41.379%	1	650	-58.824%
2026-01-22	0.2900	0.2900	0.2900	0.2900	+93.333%	1	649	-75.862%
2026-01-14	0.1500	0.1500	0.1500	0.1500	-16.667%	1	649	-53.333%
2026-01-06	0.1800	0.1800	0.1800	0.1800	+28.571%	7	648	-61.111%
2026-01-05	0.1400	0.1400	0.1400	0.1400	-30.000%	2	645	-50.000%
2025-12-17	0.2000	0.2000	0.2000	0.2000	-20.000%	76	645	-65.000%
2025-12-05	0.2500	0.2500	0.2500	0.2500	+25.000%	10	645	-72.000%
2025-12-01	0.2100	0.2100	0.2000	0.2000	-23.077%	5	635	-65.000%
2025-11-26	0.2600	0.2600	0.2600	0.2600	+30.000%	1	632	-73.077%
2025-11-04	0.2000	0.2200	0.2000	0.2000	0.000%	100	632	-65.000%
2025-10-24	0.2100	0.2100	0.1700	0.2000	-13.043%	27	607	-65.000%
2025-10-21	0.2400	0.2400	0.2000	0.2300	+9.524%	5	607	-69.565%
2025-10-06	0.2100	0.2100	0.2100	0.2100	0.000%	2	607	-66.667%
2025-10-01	0.2100	0.2100	0.2100	0.2100	0.000%	1	608	-66.667%
2025-09-29	0.2400	0.2400	0.2100	0.2100	-16.000%	6	608	-66.667%
2025-09-17	0.2500	0.2500	0.2500	0.2500	0.000%	1	608	-72.000%
2025-09-15	0.2500	0.2500	0.2500	0.2500	+4.167%	1	607	-72.000%
2025-09-11	0.2400	0.2400	0.2400	0.2400	+9.091%	5	607	-70.833%
2025-09-10	0.2200	0.2200	0.2200	0.2200	-18.519%	2	605	-68.182%
2025-08-27	0.2700	0.2700	0.2700	0.2700	+8.000%	2	605	-74.074%
2025-08-22	0.2500	0.2500	0.2500	0.2500	0.000%	20	603	-72.000%
2025-08-20	0.2500	0.2500	0.2500	0.2500	-7.407%	6	583	-72.000%
2025-08-14	0.3500	0.3500	0.2700	0.2700	-10.000%	3	584	-74.074%
2025-08-11	0.3000	0.3000	0.3000	0.3000	0.000%	1	584	-76.667%
2025-08-04	0.2900	0.3400	0.2900	0.3000	-11.765%	3	583	-76.667%
2025-08-01	0.3500	0.3500	0.3100	0.3400	+6.250%	41	582	-79.412%
2025-07-30	0.3300	0.3300	0.3200	0.3200	+10.345%	27	546	-78.125%
2025-07-24	0.2900	0.2900	0.2900	0.2900	+3.571%	1	543	-75.862%
2025-07-23	0.2800	0.2800	0.2800	0.2800	-15.152%	1	542	-75.000%
2025-07-22	0.3300	0.3300	0.3300	0.3300	+10.000%	1	543	-78.788%
2025-07-21	0.2900	0.3000	0.2900	0.3000	0.000%	2	542	-76.667%
2025-07-16	0.3000	0.3000	0.3000	0.3000	+7.143%	1	542	-76.667%
2025-07-11	0.2800	0.2800	0.2800	0.2800	+3.704%	1	541	-75.000%
2025-07-09	0.2700	0.2700	0.2700	0.2700	-3.571%	2	541	-74.074%
2025-07-08	0.2800	0.2800	0.2800	0.2800	-6.667%	2	543	-75.000%
2025-07-01	0.3000	0.3000	0.3000	0.3000	-9.091%	27	543	-76.667%
2025-06-30	0.3300	0.3300	0.3300	0.3300	-10.811%	10	542	-78.788%
2025-06-25	0.3500	0.3700	0.3500	0.3700	+8.824%	11	542	-81.081%
2025-06-24	0.3400	0.3400	0.3400	0.3400	-15.000%	10	540	-79.412%
2025-06-23	0.3700	0.4000	0.3600	0.4000	+5.263%	202	550	-82.500%
2025-06-20	0.3500	0.3800	0.3500	0.3800	0.000%	4	349	-81.579%
2025-06-18	0.3900	0.3900	0.3800	0.3800	-5.000%	30	324	-81.579%
2025-06-17	0.3800	0.4000	0.3800	0.4000	+8.108%	310	324	-82.500%
2025-06-11	0.3700	0.3700	0.3700	0.3700	-2.632%	2	51	-81.081%
2025-06-09	0.3700	0.3800	0.3700	0.3800	-9.524%	13	49	-81.579%
2025-06-06	0.4000	0.4200	0.3900	0.4200	+10.526%	18	49	-83.333%
2025-06-03	0.3800	0.3800	0.3800	0.3800	-5.000%	15	43	-81.579%
2025-06-02	0.2600	0.4400	0.2600	0.4000	+73.913%	8	28	-82.500%
2025-05-15	0.2300	0.2300	0.2300	0.2300	-54.000%	2	21	-69.565%
2025-04-30	0.5000	0.5000	0.5000	0.5000	+72.414%	1	21	-86.000%
2025-04-29	0.2900	0.2900	0.2900	0.2900	-49.123%	1	20	-75.862%
2025-04-28	0.5700	0.5700	0.5700	0.5700	+18.750%	1	20	-87.719%
2025-04-25	0.4800	0.4800	0.4800	0.4800	0.000%	40	20	-85.417%