Dark

F20271217P7
F Dec 17 2027 7.00 Put (F271217P00007000)
option OPRA

Inactive

Aug 6, 2026

0.2500+8.696%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2500	0.2500	0.2500	0.2500	+8.696%	5	3,662	0.000%
2026-07-31	0.2300	0.2300	0.2300	0.2300	+4.545%	5	3,662	+8.696%
2026-07-29	0.2200	0.2200	0.2200	0.2200	-8.333%	1	3,667	+13.636%
2026-07-27	0.2400	0.2400	0.2400	0.2400	-7.692%	20	3,666	+4.167%
2026-07-23	0.2600	0.2600	0.2600	0.2600	0.000%	2	3,666	-3.846%
2026-07-20	0.2500	0.2600	0.2500	0.2600	-7.143%	9	3,667	-3.846%
2026-07-17	0.2800	0.2800	0.2800	0.2800	0.000%	30	3,668	-10.714%
2026-07-13	0.2600	0.2800	0.2600	0.2800	-6.667%	8	3,698	-10.714%
2026-07-06	0.3500	0.3500	0.3000	0.3000	+3.448%	10	3,698	-16.667%
2026-06-30	0.2900	0.2900	0.2900	0.2900	-9.375%	1	3,702	-13.793%
2026-06-26	0.3100	0.3200	0.3100	0.3200	+10.345%	251	3,701	-21.875%
2026-06-25	0.2900	0.3000	0.2900	0.2900	-9.375%	250	3,951	-13.793%
2026-06-24	0.2600	0.3200	0.2600	0.3200	-3.030%	26	3,701	-21.875%
2026-06-22	0.3300	0.3300	0.3300	0.3300	0.000%	2	3,675	-24.242%
2026-06-18	0.2600	0.3300	0.2600	0.3300	+6.452%	6	3,672	-24.242%
2026-06-15	0.3100	0.3100	0.3100	0.3100	0.000%	4	3,672	-19.355%
2026-06-12	0.2400	0.3100	0.2400	0.3100	-11.429%	20	3,668	-19.355%
2026-06-10	0.3700	0.3700	0.3500	0.3500	+2.941%	26	3,668	-28.571%
2026-06-05	0.3400	0.3400	0.3400	0.3400	+25.926%	4	3,664	-26.471%
2026-06-04	0.2700	0.2700	0.2700	0.2700	-18.182%	30	3,668	-7.407%
2026-06-01	0.3300	0.3300	0.3300	0.3300	+10.000%	100	3,638	-24.242%
2026-05-29	0.3000	0.3000	0.3000	0.3000	+3.448%	2	3,738	-16.667%
2026-05-27	0.2900	0.2900	0.2900	0.2900	+3.571%	1	3,740	-13.793%
2026-05-26	0.2800	0.2800	0.2800	0.2800	-6.667%	35	3,739	-10.714%
2026-05-15	0.3000	0.3000	0.3000	0.3000	-14.286%	1	3,704	-16.667%
2026-05-14	0.3100	0.3500	0.3100	0.3500	-2.778%	6	3,703	-28.571%
2026-05-13	0.3600	0.3600	0.3600	0.3600	0.000%	3	3,703	-30.556%
2026-05-08	0.3700	0.3700	0.3600	0.3600	-18.182%	3	3,703	-30.556%
2026-05-05	0.4400	0.4400	0.4400	0.4400	-12.000%	3	3,700	-43.182%
2026-05-04	0.5000	0.5000	0.5000	0.5000	+11.111%	2	3,700	-50.000%
2026-05-01	0.4500	0.4500	0.4500	0.4500	+18.421%	1	3,702	-44.444%
2026-04-28	0.3800	0.3800	0.3800	0.3800	-5.000%	100	3,702	-34.211%
2026-04-27	0.4000	0.4000	0.4000	0.4000	+2.564%	1	3,602	-37.500%
2026-04-22	0.3900	0.3900	0.3900	0.3900	+2.632%	1	3,602	-35.897%
2026-04-15	0.4000	0.4000	0.3800	0.3800	+2.703%	62	3,601	-34.211%
2026-04-14	0.3700	0.3700	0.3700	0.3700	-13.953%	6	3,551	-32.432%
2026-04-13	0.4300	0.4300	0.4300	0.4300	-4.444%	1	3,557	-41.860%
2026-04-10	0.4500	0.4500	0.4500	0.4500	+2.273%	5	3,556	-44.444%
2026-04-08	0.4400	0.4400	0.4400	0.4400	-20.000%	1	3,556	-43.182%
2026-03-30	0.5500	0.5500	0.5500	0.5500	+10.000%	17	3,555	-54.545%
2026-03-27	0.5000	0.5000	0.5000	0.5000	+6.383%	1	3,540	-50.000%
2026-03-24	0.4800	0.4800	0.4700	0.4700	+2.174%	6	3,539	-46.809%
2026-03-23	0.4600	0.4600	0.4600	0.4600	-11.538%	1	3,533	-45.652%
2026-03-20	0.5200	0.5200	0.5200	0.5200	+13.043%	245	3,534	-51.923%
2026-03-18	0.5000	0.5000	0.4500	0.4600	-2.128%	6	3,779	-45.652%
2026-03-17	0.4700	0.4700	0.4700	0.4700	+20.513%	1	3,775	-46.809%
2026-03-16	0.3900	0.3900	0.3900	0.3900	-13.333%	9	3,775	-35.897%
2026-03-12	0.4600	0.4600	0.4500	0.4500	+9.756%	2	3,766	-44.444%
2026-03-10	0.4100	0.4100	0.4100	0.4100	-12.766%	1	3,764	-39.024%
2026-03-09	0.4400	0.4700	0.4400	0.4700	+9.302%	13	3,763	-46.809%
2026-03-06	0.4300	0.4300	0.4300	0.4300	+16.216%	2	3,760	-41.860%
2026-03-05	0.3700	0.3700	0.3700	0.3700	-7.500%	35	3,758	-32.432%
2026-03-02	0.4100	0.4100	0.3500	0.4000	0.000%	22	3,723	-37.500%
2026-02-24	0.3000	0.4000	0.3000	0.4000	+25.000%	2	3,703	-37.500%
2026-02-23	0.0100	0.3200	0.0100	0.3200	+14.286%	10	3,703	-21.875%
2026-02-18	0.2800	0.2800	0.2800	0.2800	-6.667%	35	3,694	-10.714%
2026-02-17	0.3300	0.3300	0.3000	0.3000	0.000%	102	3,659	-16.667%
2026-02-13	0.3000	0.3000	0.3000	0.3000	-14.286%	41	3,758	-16.667%
2026-02-11	0.3500	0.3500	0.3500	0.3500	-14.634%	1	3,758	-28.571%
2026-02-09	0.4100	0.4100	0.4100	0.4100	+17.143%	1	3,759	-39.024%
2026-02-05	0.3500	0.3500	0.3500	0.3500	-5.405%	40	3,758	-28.571%
2026-01-29	0.3500	0.3700	0.3500	0.3700	+19.355%	41	3,758	-32.432%
2026-01-27	0.3100	0.3100	0.3100	0.3100	-63.529%	5,000	3,799	-19.355%
2026-01-20	0.8500	0.8500	0.8500	0.8500	+142.857%	22	6,497	-70.588%
2026-01-16	0.3500	0.3500	0.3500	0.3500	-38.596%	4	6,497	-28.571%
2026-01-15	0.5700	0.5700	0.5700	0.5700	+90.000%	4	6,497	-56.140%
2026-01-14	0.3000	0.3000	0.3000	0.3000	-6.250%	1	6,497	-16.667%
2026-01-13	0.3200	0.3200	0.0100	0.3200	+6.667%	3	6,497	-21.875%
2026-01-08	0.2900	0.3000	0.2900	0.3000	-16.667%	2	10,977	-16.667%
2026-01-06	0.3600	0.3600	0.3600	0.3600	-10.000%	10	10,977	-30.556%
2026-01-05	0.4000	0.4000	0.4000	0.4000	+11.111%	1	10,967	-37.500%
2025-12-22	0.3900	0.3900	0.3600	0.3600	-14.286%	4	10,967	-30.556%
2025-12-18	0.4200	0.4200	0.4200	0.4200	+10.526%	1	10,966	-40.476%
2025-12-16	0.3800	0.3800	0.3800	0.3800	+5.556%	1	10,965	-34.211%
2025-12-15	0.3600	0.3600	0.3600	0.3600	-2.703%	1	10,965	-30.556%
2025-12-12	0.3700	0.3700	0.3700	0.3700	-11.905%	20	10,966	-32.432%
2025-12-11	0.4200	0.4200	0.4200	0.4200	+5.000%	5	10,966	-40.476%
2025-12-09	0.4000	0.4000	0.4000	0.4000	-2.439%	20	10,961	-37.500%
2025-12-04	0.4100	0.4100	0.4100	0.4100	-8.889%	2	10,961	-39.024%
2025-12-02	0.4500	0.4500	0.4500	0.4500	+12.500%	1	10,961	-44.444%
2025-12-01	0.4000	0.4000	0.4000	0.4000	-6.977%	1	10,961	-37.500%
2025-11-24	0.4300	0.4300	0.4300	0.4300	-4.444%	40	10,960	-41.860%
2025-11-20	0.4500	0.4500	0.4500	0.4500	-27.419%	1	10,960	-44.444%
2025-11-19	0.5000	0.6200	0.5000	0.6200	+47.619%	2	10,960	-59.677%
2025-11-10	0.4200	0.4200	0.4200	0.4200	-2.326%	22	10,959	-40.476%
2025-11-06	0.4300	0.4300	0.4300	0.4300	0.000%	1	10,959	-41.860%
2025-11-04	0.4300	0.4300	0.4300	0.4300	-4.444%	22	10,959	-41.860%
2025-10-28	0.4500	0.4500	0.4500	0.4500	+9.756%	1	10,959	-44.444%
2025-10-27	0.3500	0.4300	0.3500	0.4100	+13.889%	13	10,958	-39.024%
2025-10-24	0.5100	0.5100	0.3600	0.3600	-30.769%	236	10,958	-30.556%
2025-10-23	0.5200	0.5200	0.5200	0.5200	+15.556%	1	10,958	-51.923%
2025-10-22	0.4500	0.4500	0.4500	0.4500	-6.250%	10	10,959	-44.444%
2025-10-21	0.4800	0.4800	0.4600	0.4800	-11.111%	13	10,959	-47.917%
2025-10-09	0.5800	0.5900	0.5400	0.5400	-6.897%	33	10,959	-53.704%
2025-10-08	0.5800	0.5800	0.5800	0.5800	+5.455%	15	10,966	-56.897%
2025-10-07	0.5500	0.5500	0.5500	0.5500	+17.021%	20	10,966	-54.545%
2025-10-06	0.4200	0.4700	0.4200	0.4700	-4.082%	2	10,966	-46.809%
2025-10-03	0.4900	0.4900	0.4900	0.4900	+11.364%	120	10,966	-48.980%
2025-10-01	0.5000	0.5000	0.4400	0.4400	-8.333%	66	10,966	-43.182%
2025-09-29	0.4800	0.4800	0.4800	0.4800	0.000%	45	10,966	-47.917%
2025-09-26	0.4800	0.4800	0.4700	0.4800	0.000%	22	10,966	-47.917%
2025-09-25	0.5200	0.5200	0.4800	0.4800	0.000%	9	10,966	-47.917%
2025-09-24	0.4800	0.4800	0.4800	0.4800	-9.434%	1	10,972	-47.917%
2025-09-23	0.5300	0.5300	0.5300	0.5300	0.000%	1	10,973	-52.830%
2025-09-22	0.5200	0.5400	0.5200	0.5300	+1.923%	135	10,972	-52.830%
2025-09-12	0.5100	0.5300	0.5100	0.5200	-1.887%	23	10,997	-51.923%
2025-09-11	0.4900	0.5300	0.4700	0.5300	0.000%	17	10,996	-52.830%
2025-09-10	0.5500	0.5500	0.5200	0.5300	+1.923%	29	10,985	-52.830%
2025-09-09	0.5400	0.5400	0.4800	0.5200	+4.000%	22	10,994	-51.923%
2025-09-08	0.5000	0.5000	0.5000	0.5000	-5.660%	126	10,994	-50.000%
2025-09-05	0.5300	0.5400	0.5200	0.5300	-3.636%	331	10,868	-52.830%
2025-09-04	0.5500	0.5500	0.5500	0.5500	-1.786%	2	10,867	-54.545%
2025-08-29	0.5300	0.5600	0.5300	0.5600	-1.754%	13	10,859	-55.357%
2025-08-28	0.5200	0.5700	0.5200	0.5700	+5.556%	66	10,859	-56.140%
2025-08-25	0.5400	0.5500	0.5400	0.5400	-1.818%	101	10,909	-53.704%
2025-08-22	0.5200	0.5500	0.5200	0.5500	-1.786%	45	10,910	-54.545%
2025-08-19	0.5900	0.5900	0.5100	0.5600	-5.085%	26	10,869	-55.357%
2025-08-18	0.5800	0.5900	0.5800	0.5900	+15.686%	2	10,865	-57.627%
2025-08-14	0.6500	0.6500	0.5100	0.5100	-21.538%	56	10,863	-50.980%
2025-08-13	0.6500	0.6500	0.6500	0.6500	+8.333%	1	10,813	-61.538%
2025-08-12	0.6500	0.6500	0.6000	0.6000	+9.091%	2	10,813	-58.333%
2025-08-11	0.5500	0.5500	0.5500	0.5500	-6.780%	3	10,813	-54.545%
2025-08-06	0.5900	0.5900	0.5900	0.5900	-13.235%	1	10,813	-57.627%
2025-08-05	0.7000	0.7000	0.5900	0.6800	-6.849%	10	10,812	-63.235%
2025-08-01	0.6600	0.7300	0.6600	0.7300	+25.862%	205	10,812	-65.753%
2025-07-31	0.5800	0.5800	0.5800	0.5800	-9.375%	1	10,808	-56.897%
2025-07-28	0.6400	0.6400	0.6400	0.6400	0.000%	20	10,808	-60.938%
2025-07-25	0.6800	0.6800	0.5900	0.6400	+3.226%	17	10,808	-60.938%
2025-07-23	0.6200	0.6200	0.6200	0.6200	-8.824%	1	10,808	-59.677%
2025-07-21	0.6500	0.6800	0.6100	0.6800	-2.857%	6	10,808	-63.235%
2025-07-18	0.6600	0.7000	0.6600	0.7000	-1.408%	15	10,808	-64.286%
2025-07-17	0.7100	0.7100	0.7100	0.7100	+2.899%	20	10,798	-64.789%
2025-07-16	0.6900	0.6900	0.6900	0.6900	+16.949%	5	10,798	-63.768%
2025-07-15	0.5900	0.5900	0.5900	0.5900	0.000%	1	10,803	-57.627%
2025-07-11	0.5900	0.5900	0.5900	0.5900	-1.667%	1	10,803	-57.627%
2025-07-09	0.6000	0.6000	0.6000	0.6000	-6.250%	5	10,803	-58.333%
2025-07-08	0.6500	0.6500	0.6400	0.6400	-3.030%	2	10,806	-60.938%
2025-07-07	0.6300	0.6600	0.6300	0.6600	+8.197%	3	10,806	-62.121%
2025-07-03	0.6500	0.6500	0.6100	0.6100	-3.175%	3	10,804	-59.016%
2025-07-02	0.5700	0.6600	0.5700	0.6300	-5.970%	240	10,804	-60.317%
2025-07-01	0.6700	0.6700	0.6700	0.6700	-12.987%	4	10,713	-62.687%
2025-06-30	0.7700	0.7700	0.7700	0.7700	+2.667%	17	10,709	-67.532%
2025-06-26	0.7700	0.7800	0.7500	0.7500	+7.143%	7	10,709	-66.667%
2025-06-24	0.7000	0.7000	0.7000	0.7000	-10.256%	10	10,709	-64.286%
2025-06-23	0.7800	0.7800	0.7800	0.7800	-1.266%	1	10,709	-67.949%
2025-06-20	0.7800	0.7900	0.7800	0.7900	+5.333%	4	10,709	-68.354%
2025-06-18	0.7700	0.7900	0.7500	0.7500	-9.639%	82	10,689	-66.667%
2025-06-17	0.7500	0.8300	0.7500	0.8300	+20.290%	27	10,689	-69.880%
2025-06-16	0.7600	0.7600	0.6900	0.6900	-2.817%	2	10,690	-63.768%
2025-06-11	0.7600	0.7600	0.7100	0.7100	-5.333%	2	10,690	-64.789%
2025-06-10	0.8200	0.8200	0.7500	0.7500	-6.250%	2	10,690	-66.667%
2025-06-09	0.8000	0.8000	0.8000	0.8000	+1.266%	2	10,690	-68.750%
2025-06-06	0.8000	0.8000	0.7900	0.7900	-8.140%	14	10,689	-68.354%
2025-06-05	0.8600	0.8600	0.8600	0.8600	+2.381%	3	10,689	-70.930%
2025-06-04	0.8400	0.8800	0.8400	0.8400	+3.704%	15	10,689	-70.238%
2025-06-03	0.8800	0.9000	0.8100	0.8100	-8.989%	8	10,689	-69.136%
2025-06-02	0.7900	0.9100	0.6900	0.8900	+3.488%	67	10,689	-71.910%
2025-05-28	0.8600	0.8600	0.8600	0.8600	+1.176%	1	10,687	-70.930%
2025-05-27	0.8400	0.8500	0.8400	0.8500	0.000%	5	10,687	-70.588%
2025-05-23	0.8500	0.8500	0.8500	0.8500	+2.410%	10	10,685	-70.588%
2025-05-22	0.6800	0.8300	0.6800	0.8300	+3.750%	3	10,685	-69.880%
2025-05-21	0.8000	0.8000	0.8000	0.8000	-8.046%	1	10,684	-68.750%
2025-05-13	0.8700	0.8700	0.8700	0.8700	0.000%	1	10,684	-71.264%
2025-05-09	0.8700	0.8700	0.8700	0.8700	-7.447%	4	10,684	-71.264%
2025-05-06	0.8900	0.9400	0.8900	0.9400	-3.093%	5,644	10,682	-73.404%
2025-05-05	0.9700	0.9700	0.9700	0.9700	-3.000%	2	5,038	-74.227%
2025-05-02	1.0000	1.0000	1.0000	1.0000	-7.407%	10	5,038	-75.000%
2025-04-30	1.0000	1.0800	1.0000	1.0800	+3.846%	118	5,038	-76.852%
2025-04-28	1.0400	1.0400	1.0400	1.0400	+15.556%	4	5,011	-75.962%
2025-04-25	0.9400	0.9600	0.9000	0.9000	-14.286%	34	5,011	-72.222%
2025-04-24	1.0500	1.0500	1.0500	1.0500	-6.250%	1	5,000	-76.190%
2025-04-22	1.1200	1.1200	1.1000	1.1200	0.000%	10,000	5,000	-77.679%