Dark

T20270617P15
T Jun 17 2027 15.00 Put (T270617P00015000)
option OPRA

EOD

Jul 31, 2026

0.2900+7.407%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2900	0.2900	0.2900	0.2900	+7.407%	1	3,838	0.000%
2026-07-30	0.2700	0.2700	0.2700	0.2700	+42.105%	1	3,838	+7.407%
2026-07-28	0.2500	0.2500	0.1700	0.1900	-32.143%	24	3,839	+52.632%
2026-07-24	0.2800	0.2800	0.2800	0.2800	+100.000%	1	3,863	+3.571%
2026-07-23	0.3500	0.3500	0.1400	0.1400	-70.213%	3	3,863	+107.143%
2026-07-21	0.4700	0.4700	0.4700	0.4700	+9.302%	10	3,863	-38.298%
2026-07-15	0.4300	0.4300	0.4300	0.4300	-4.444%	1	3,863	-32.558%
2026-07-14	0.4500	0.4500	0.4500	0.4500	0.000%	5	3,863	-35.556%
2026-07-13	0.4500	0.4500	0.4500	0.4500	-18.182%	1	3,858	-35.556%
2026-07-09	0.5600	0.5600	0.5100	0.5500	+1.852%	4	3,858	-47.273%
2026-07-07	0.5500	0.5600	0.5300	0.5400	-8.475%	363	3,855	-46.296%
2026-07-06	0.6200	0.6200	0.5900	0.5900	-4.839%	2	3,537	-50.847%
2026-07-02	0.6000	0.6200	0.6000	0.6200	+12.727%	42	3,493	-53.226%
2026-07-01	0.5200	0.5500	0.5100	0.5500	+1.852%	208	3,493	-47.273%
2026-06-30	0.4600	0.5400	0.4500	0.5400	+50.000%	589	3,285	-46.296%
2026-06-29	0.4000	0.4000	0.3600	0.3600	+16.129%	33	2,834	-19.444%
2026-06-26	0.3100	0.3100	0.3100	0.3100	-20.513%	30	2,831	-6.452%
2026-06-25	0.3900	0.3900	0.3900	0.3900	+18.182%	30	2,858	-25.641%
2026-06-22	0.3000	0.3300	0.3000	0.3300	-10.811%	2	2,858	-12.121%
2026-06-18	0.4000	0.4000	0.3700	0.3700	+8.824%	3	2,793	-21.622%
2026-06-17	0.3500	0.3800	0.3400	0.3400	+3.030%	61	2,793	-14.706%
2026-06-16	0.3300	0.3900	0.3300	0.3300	-13.158%	49	2,793	-12.121%
2026-06-11	0.3800	0.3800	0.3800	0.3800	-7.317%	30	2,783	-23.684%
2026-06-10	0.4100	0.4100	0.4100	0.4100	+10.811%	5	2,783	-29.268%
2026-06-09	0.3700	0.3700	0.3700	0.3700	+32.143%	25	2,778	-21.622%
2026-06-04	0.2800	0.2800	0.2800	0.2800	-22.222%	30	2,778	+3.571%
2026-06-03	0.3300	0.3600	0.3300	0.3600	+63.636%	3	2,748	-19.444%
2026-06-02	0.1500	0.2200	0.1500	0.2200	-24.138%	2	2,745	+31.818%
2026-06-01	0.3800	0.3800	0.2900	0.2900	+16.000%	35	2,745	0.000%
2026-05-28	0.2500	0.2500	0.2500	0.2500	-7.407%	25	2,742	+16.000%
2026-05-27	0.2700	0.2700	0.2700	0.2700	+12.500%	1	2,742	+7.407%
2026-05-22	0.2700	0.2700	0.2400	0.2400	+14.286%	31	2,741	+20.833%
2026-05-20	0.2100	0.2100	0.2100	0.2100	-34.375%	2,000	2,745	+38.095%
2026-05-05	0.3200	0.3200	0.3200	0.3200	+39.130%	25	813	-9.375%
2026-04-23	0.2300	0.2300	0.2300	0.2300	-23.333%	10	813	+26.087%
2026-04-15	0.2900	0.3000	0.2900	0.3000	+150.000%	20	803	-3.333%
2026-03-30	0.1200	0.1200	0.1200	0.1200	-52.000%	2	783	+141.667%
2026-03-26	0.2500	0.2500	0.2500	0.2500	-19.355%	1	783	+16.000%
2026-03-25	0.3100	0.3100	0.3100	0.3100	+10.714%	1	784	-6.452%
2026-03-12	0.3100	0.3100	0.2700	0.2800	-3.448%	18	784	+3.571%
2026-03-11	0.2800	0.3400	0.2600	0.2900	+7.407%	34	781	0.000%
2026-03-09	0.2400	0.2800	0.2100	0.2700	+42.105%	10	785	+7.407%
2026-03-05	0.2800	0.2800	0.1900	0.1900	+18.750%	2	783	+52.632%
2026-03-04	0.1600	0.1600	0.1600	0.1600	-36.000%	1	783	+81.250%
2026-03-02	0.2100	0.2500	0.2100	0.2500	+19.048%	9	783	+16.000%
2026-02-27	0.2100	0.2100	0.2100	0.2100	0.000%	1	784	+38.095%
2026-02-26	0.2000	0.2600	0.2000	0.2100	0.000%	3	784	+38.095%
2026-02-23	0.1900	0.2100	0.1900	0.2100	+10.526%	3	785	+38.095%
2026-02-19	0.2600	0.2600	0.1800	0.1900	0.000%	4	782	+52.632%
2026-02-17	0.2600	0.2600	0.1900	0.1900	-24.000%	4	782	+52.632%
2026-02-13	0.2500	0.2500	0.2500	0.2500	+25.000%	1	783	+16.000%
2026-02-12	0.2200	0.2200	0.2000	0.2000	+5.263%	2	783	+45.000%
2026-02-11	0.2600	0.2600	0.1900	0.1900	-26.923%	6	784	+52.632%
2026-02-10	0.2200	0.2600	0.2200	0.2600	+8.333%	3	782	+11.538%
2026-02-09	0.2400	0.2400	0.2400	0.2400	+14.286%	1	783	+20.833%
2026-02-06	0.2400	0.2700	0.2100	0.2100	-25.000%	3	784	+38.095%
2026-02-05	0.2300	0.2800	0.2300	0.2800	+40.000%	5	787	+3.571%
2026-02-04	0.2200	0.2200	0.2000	0.2000	-20.000%	3	785	+45.000%
2026-02-03	0.2300	0.2500	0.2300	0.2500	0.000%	3	787	+16.000%
2026-02-02	0.2600	0.2600	0.2300	0.2500	-3.846%	6	788	+16.000%
2026-01-30	0.2500	0.2800	0.2500	0.2600	-13.333%	8	784	+11.538%
2026-01-29	0.3300	0.3700	0.3000	0.3000	-23.077%	15	789	-3.333%
2026-01-27	0.3500	0.4200	0.3500	0.3900	0.000%	6	792	-25.641%
2026-01-23	0.3500	0.4200	0.3500	0.3900	+5.405%	9	792	-25.641%
2026-01-21	0.3700	0.4200	0.3500	0.3700	-9.756%	36	787	-21.622%
2026-01-20	0.3700	0.4100	0.3700	0.4100	+20.588%	12	757	-29.268%
2026-01-14	0.3400	0.3400	0.3400	0.3400	-17.073%	1	750	-14.706%
2026-01-08	0.4100	0.4100	0.4100	0.4100	-2.381%	2	750	-29.268%
2026-01-07	0.4000	0.4200	0.4000	0.4200	+5.000%	2	748	-30.952%
2026-01-02	0.4000	0.4000	0.4000	0.4000	-16.667%	1	749	-27.500%
2025-12-29	0.4800	0.4800	0.4800	0.4800	0.000%	25	749	-39.583%
2025-12-17	0.4400	0.4800	0.4400	0.4800	+23.077%	2	774	-39.583%
2025-12-11	0.3900	0.3900	0.3900	0.3900	-4.878%	1	772	-25.641%
2025-12-10	0.3600	0.4400	0.3600	0.4100	-2.381%	27	772	-29.268%
2025-12-09	0.4200	0.4200	0.4200	0.4200	-14.286%	1	745	-30.952%
2025-12-04	0.4900	0.4900	0.4900	0.4900	+75.000%	25	744	-40.816%
2025-12-01	0.2800	0.2800	0.2800	0.2800	-24.324%	25	769	+3.571%
2025-11-24	0.4300	0.4300	0.3700	0.3700	-5.128%	21	744	-21.622%
2025-11-13	0.4100	0.4100	0.3500	0.3900	-4.878%	41	763	-25.641%
2025-11-12	0.4200	0.4200	0.3900	0.4100	-8.889%	13	762	-29.268%
2025-11-07	0.4500	0.4500	0.4500	0.4500	0.000%	20	751	-35.556%
2025-11-04	0.4500	0.4500	0.4500	0.4500	-10.000%	1	731	-35.556%
2025-10-31	0.5000	0.5000	0.5000	0.5000	+8.696%	20	731	-42.000%
2025-10-30	0.4200	0.4600	0.4200	0.4600	+2.222%	10	731	-36.957%
2025-10-29	0.4500	0.4500	0.4500	0.4500	+2.273%	501	731	-35.556%
2025-10-28	0.4300	0.4400	0.4100	0.4400	-2.222%	11	231	-34.091%
2025-10-27	0.4300	0.4700	0.4200	0.4500	-10.000%	11	235	-35.556%
2025-10-23	0.5000	0.5200	0.4900	0.5000	-3.846%	81	235	-42.000%
2025-10-22	0.4600	0.5200	0.4600	0.5200	+18.182%	33	193	-44.231%
2025-10-20	0.4700	0.4700	0.4400	0.4400	-2.222%	21	198	-34.091%
2025-10-15	0.4300	0.4600	0.4300	0.4500	-2.174%	6	197	-35.556%
2025-10-13	0.4600	0.4600	0.4400	0.4600	+6.977%	8	192	-36.957%
2025-10-08	0.4400	0.4400	0.4300	0.4300	-8.511%	7	184	-32.558%
2025-10-07	0.4700	0.4700	0.4700	0.4700	0.000%	1	178	-38.298%
2025-10-06	0.4100	0.4800	0.4100	0.4700	+6.818%	34	177	-38.298%
2025-10-02	0.4400	0.4400	0.4400	0.4400	+12.821%	6	170	-34.091%
2025-10-01	0.3900	0.4000	0.3800	0.3900	+5.405%	8	164	-25.641%
2025-09-30	0.3700	0.4100	0.3700	0.3700	-5.128%	6	156	-21.622%
2025-09-29	0.4000	0.4100	0.3800	0.3900	+11.429%	22	151	-25.641%
2025-09-25	0.3400	0.4100	0.3400	0.3500	+2.941%	3	141	-17.143%
2025-09-24	0.3400	0.3400	0.3400	0.3400	-15.000%	1	141	-14.706%
2025-09-12	0.4000	0.4000	0.4000	0.4000	+2.564%	1	140	-27.500%
2025-09-09	0.4200	0.4200	0.3700	0.3900	+14.706%	52	140	-25.641%
2025-09-02	0.3400	0.3600	0.3300	0.3400	-5.556%	5	89	-14.706%
2025-08-29	0.3300	0.3900	0.3300	0.3600	-12.195%	4	91	-19.444%
2025-08-28	0.3800	0.4100	0.3800	0.4100	+2.500%	2	91	-29.268%
2025-08-27	0.3600	0.4000	0.3600	0.4000	+14.286%	2	91	-27.500%
2025-08-22	0.3900	0.3900	0.3400	0.3500	-5.405%	6	91	-17.143%
2025-08-20	0.3700	0.3700	0.3700	0.3700	+2.778%	1	89	-21.622%
2025-08-18	0.3500	0.3900	0.3500	0.3600	-5.263%	4	88	-19.444%
2025-08-13	0.3500	0.4200	0.3500	0.3800	-7.317%	9	90	-23.684%
2025-08-12	0.4100	0.4100	0.4100	0.4100	+5.128%	1	87	-29.268%
2025-08-11	0.3800	0.4000	0.3800	0.3900	+2.632%	6	86	-25.641%
2025-08-08	0.3800	0.4100	0.2300	0.3800	-15.556%	14	83	-23.684%
2025-08-07	0.3600	0.4500	0.3600	0.4500	+12.500%	22	77	-35.556%
2025-07-30	0.4000	0.4000	0.4000	0.4000	+17.647%	1	63	-27.500%
2025-07-29	0.3400	0.3400	0.3400	0.3400	-15.000%	1	62	-14.706%
2025-07-28	0.3900	0.4000	0.3900	0.4000	+2.564%	4	63	-27.500%
2025-07-24	0.3800	0.3900	0.3800	0.3900	+8.333%	4	61	-25.641%
2025-07-23	0.4000	0.4100	0.3600	0.3600	-20.000%	9	57	-19.444%
2025-07-21	0.2600	0.4500	0.2600	0.4500	0.000%	3	52	-35.556%
2025-07-17	0.4500	0.4500	0.4500	0.4500	-4.255%	5	50	-35.556%
2025-07-16	0.4500	0.4700	0.3500	0.4700	0.000%	7	45	-38.298%
2025-07-15	0.4600	0.4700	0.4600	0.4700	+2.174%	15	39	-38.298%
2025-07-14	0.4200	0.4600	0.4100	0.4600	-39.474%	14	24	-36.957%
2025-07-11	0.4500	0.7600	0.4500	0.7600	+61.702%	6	12	-61.842%
2025-07-10	0.4700	0.4700	0.4700	0.4700	+11.905%	1	7	-38.298%
2025-07-09	0.4200	0.4200	0.4200	0.4200	0.000%	6	6	-30.952%