Dark

T20270617P20
T Jun 17 2027 20.00 Put (T270617P00020000)
option OPRA

EOD

Jul 30, 2026

1.13+13.000%(+0.13)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.1300	1.1300	1.1300	1.1300	+13.000%	10	9,300	0.000%
2026-07-29	0.8900	1.0000	0.8900	1.0000	+19.048%	62	9,290	+13.000%
2026-07-28	0.8200	0.8500	0.7000	0.8400	-9.677%	143	9,283	+34.524%
2026-07-27	0.9400	0.9400	0.9300	0.9300	-4.124%	15	9,355	+21.505%
2026-07-24	1.2100	1.2100	0.9700	0.9700	-19.167%	59	9,370	+16.495%
2026-07-23	1.2200	1.2200	1.2000	1.2000	-4.000%	6	9,425	-5.833%
2026-07-22	1.2000	1.2700	1.2000	1.2500	-21.875%	7	9,423	-9.600%
2026-07-21	1.6000	1.6000	1.6000	1.6000	+1.266%	1	9,428	-29.375%
2026-07-20	1.5100	1.5800	1.5100	1.5800	+1.935%	46	9,427	-28.481%
2026-07-17	1.3800	1.5500	1.3800	1.5500	+3.333%	8	9,404	-27.097%
2026-07-16	1.5000	1.5000	1.5000	1.5000	-14.286%	200	9,404	-24.667%
2026-07-15	1.7000	1.7500	1.7000	1.7500	-2.778%	34	9,259	-35.429%
2026-07-14	1.8000	1.8000	1.7500	1.8000	+3.448%	10	9,225	-37.222%
2026-07-13	1.8200	1.8200	1.6400	1.7400	-5.946%	33	9,216	-35.057%
2026-07-10	1.8700	1.9400	1.8500	1.8500	-10.194%	223	9,190	-38.919%
2026-07-09	2.1300	2.1500	2.0600	2.0600	+4.569%	36	9,391	-45.146%
2026-07-08	1.9700	1.9700	1.9700	1.9700	-3.902%	1	9,385	-42.640%
2026-07-07	2.0400	2.1000	2.0400	2.0500	-8.072%	263	9,386	-44.878%
2026-07-06	2.2500	2.2500	2.2300	2.2300	-1.327%	9	9,148	-49.327%
2026-07-02	1.9600	2.4900	1.9600	2.2600	+2.262%	162	9,046	-50.000%
2026-07-01	2.0600	2.2100	2.0200	2.2100	+10.500%	114	9,046	-48.869%
2026-06-30	1.8000	2.1000	1.8000	2.0000	+25.000%	31	8,981	-43.500%
2026-06-29	1.6200	1.7200	1.4800	1.6000	+17.647%	214	8,961	-29.375%
2026-06-26	1.3700	1.4100	1.3300	1.3600	+1.493%	959	9,128	-16.912%
2026-06-25	1.3400	1.3500	1.3200	1.3400	+3.077%	130	8,690	-15.672%
2026-06-24	1.3100	1.3100	1.3000	1.3000	+4.839%	4	8,579	-13.077%
2026-06-23	1.3400	1.3400	1.2400	1.2400	-14.483%	3	8,579	-8.871%
2026-06-22	1.4300	1.4500	1.4300	1.4500	-2.027%	25	8,577	-22.069%
2026-06-18	1.3800	1.4800	1.3800	1.4800	+1.370%	55	8,492	-23.649%
2026-06-17	1.3900	1.4600	1.2600	1.4600	+3.546%	197	8,492	-22.603%
2026-06-16	1.0900	1.4100	1.0900	1.4100	+33.019%	110	8,492	-19.858%
2026-06-15	1.0600	1.0600	1.0600	1.0600	-20.301%	15	8,394	+6.604%
2026-06-10	1.4000	1.4000	1.3200	1.3300	-8.276%	213	8,394	-15.038%
2026-06-09	1.4800	1.5000	1.4100	1.4500	-3.333%	25	8,252	-22.069%
2026-06-08	1.4900	1.5200	1.4500	1.5000	+4.167%	537	8,251	-24.667%
2026-06-05	1.4900	1.5000	1.3800	1.4400	-6.494%	22	7,752	-21.528%
2026-06-04	1.2000	1.5500	1.1900	1.5400	+28.333%	492	7,732	-26.623%
2026-06-03	1.0100	1.2200	1.0100	1.2000	+20.000%	50	7,293	-5.833%
2026-06-02	1.0000	1.0000	1.0000	1.0000	+26.582%	20	7,249	+13.000%
2026-06-01	0.7900	0.7900	0.7900	0.7900	-21.000%	30	7,229	+43.038%
2026-05-29	0.8900	1.0000	0.8900	1.0000	+11.111%	47	7,229	+13.000%
2026-05-28	0.9000	0.9000	0.9000	0.9000	0.000%	1	7,255	+25.556%
2026-05-26	0.9000	0.9000	0.9000	0.9000	+5.882%	20	7,254	+25.556%
2026-05-22	0.8200	0.8500	0.8200	0.8500	-4.494%	133	7,242	+32.941%
2026-05-21	0.8700	0.8900	0.8700	0.8900	0.000%	40	7,232	+26.966%
2026-05-20	0.8900	0.8900	0.8900	0.8900	-4.301%	1	7,232	+26.966%
2026-05-19	0.9400	0.9400	0.9300	0.9300	-14.679%	21	7,217	+21.505%
2026-05-18	1.0900	1.0900	1.0900	1.0900	+3.810%	20	7,217	+3.670%
2026-05-15	0.9500	1.0500	0.9200	1.0500	+14.130%	98	7,217	+7.619%
2026-05-14	0.9200	0.9200	0.9200	0.9200	+5.747%	11	7,114	+22.826%
2026-05-12	0.8700	0.8700	0.8700	0.8700	-3.333%	72	7,114	+29.885%
2026-05-11	0.9000	0.9000	0.9000	0.9000	+15.385%	1,000	7,114	+25.556%
2026-04-30	0.7800	0.7800	0.7800	0.7800	-4.878%	1	6,101	+44.872%
2026-04-29	0.8000	0.8300	0.7900	0.8200	+1.235%	341	6,100	+37.805%
2026-04-28	0.7800	0.8100	0.7800	0.8100	+3.846%	50	6,263	+39.506%
2026-04-27	0.7900	0.8100	0.7500	0.7800	+13.043%	42	6,288	+44.872%
2026-04-23	0.6900	0.6900	0.6900	0.6900	-11.538%	1	6,270	+63.768%
2026-04-22	0.9500	0.9500	0.7800	0.7800	+1.299%	3	6,269	+44.872%
2026-04-20	0.7300	0.7900	0.7300	0.7700	-11.494%	46	6,266	+46.753%
2026-04-15	0.8700	0.8700	0.8700	0.8700	-1.136%	2	6,240	+29.885%
2026-04-14	0.9100	0.9200	0.7800	0.8800	+35.385%	25	6,238	+28.409%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-7.143%	228	6,215	+73.846%
2026-04-06	0.7000	0.7000	0.7000	0.7000	-13.580%	1	6,215	+61.429%
2026-04-02	0.8100	0.8100	0.8100	0.8100	+19.118%	1	6,214	+39.506%
2026-03-30	0.7100	0.7100	0.6800	0.6800	+11.475%	45	6,214	+66.176%
2026-03-25	0.6900	0.6900	0.6100	0.6100	-7.576%	3	6,192	+85.246%
2026-03-24	0.6500	0.6600	0.6500	0.6600	-5.714%	6	6,191	+71.212%
2026-03-20	0.7000	0.7000	0.7000	0.7000	-17.647%	6	6,196	+61.429%
2026-03-19	0.8500	0.8500	0.8500	0.8500	+23.188%	20	6,197	+32.941%
2026-03-17	0.7000	0.7000	0.6900	0.6900	-16.867%	2	6,197	+63.768%
2026-03-12	0.8300	0.8300	0.8300	0.8300	+2.469%	25	6,198	+36.145%
2026-03-11	0.7800	0.8800	0.7800	0.8100	+17.391%	247	6,198	+39.506%
2026-03-10	0.7100	0.7500	0.6900	0.6900	-10.390%	7	6,162	+63.768%
2026-03-09	0.6800	0.7900	0.6700	0.7700	+22.222%	8	6,160	+46.753%
2026-03-06	0.6100	0.6300	0.6100	0.6300	+1.613%	2	6,161	+79.365%
2026-03-05	0.6200	0.6200	0.6000	0.6200	+6.897%	52	6,160	+82.258%
2026-03-04	0.6400	0.6400	0.5800	0.5800	-4.918%	5	6,111	+94.828%
2026-03-03	0.6400	0.6400	0.6100	0.6100	-4.688%	2	6,109	+85.246%
2026-03-02	0.5800	0.6700	0.5700	0.6400	-7.246%	11	6,109	+76.563%
2026-02-27	0.6300	0.6900	0.6300	0.6900	+11.290%	2	6,110	+63.768%
2026-02-26	0.6600	0.6600	0.6200	0.6200	-6.061%	2	6,110	+82.258%
2026-02-25	0.6500	0.6600	0.6000	0.6600	+15.789%	5	6,105	+71.212%
2026-02-24	0.6200	0.6400	0.5600	0.5700	-8.065%	5	6,105	+98.246%
2026-02-23	0.5500	0.6200	0.5000	0.6200	-1.587%	11	6,103	+82.258%
2026-02-20	0.7000	0.7000	0.6000	0.6300	+5.000%	53	6,102	+79.365%
2026-02-19	0.6400	0.6400	0.5900	0.6000	-10.448%	4	6,052	+88.333%
2026-02-18	0.5700	0.6700	0.5700	0.6700	+15.517%	42	6,054	+68.657%
2026-02-17	0.5800	0.5800	0.5800	0.5800	+5.455%	1	6,012	+94.828%
2026-02-13	0.5900	0.6100	0.5400	0.5500	0.000%	11	6,013	+105.455%
2026-02-12	0.5700	0.6000	0.5400	0.5500	-14.063%	14	6,013	+105.455%
2026-02-11	0.5800	0.6800	0.5800	0.6400	+6.667%	14	6,014	+76.563%
2026-02-10	0.6500	0.6900	0.6000	0.6000	-17.808%	12	6,019	+88.333%
2026-02-09	0.7000	0.7600	0.6700	0.7300	0.000%	56	6,018	+54.795%
2026-02-06	0.7200	0.7300	0.6600	0.7300	0.000%	6	6,016	+54.795%
2026-02-05	0.7000	0.7300	0.7000	0.7300	+7.353%	7	6,018	+54.795%
2026-02-04	0.6800	0.7000	0.6500	0.6800	-9.333%	58	6,018	+66.176%
2026-02-03	0.7300	0.7500	0.6800	0.7500	+5.634%	22	6,036	+50.667%
2026-02-02	0.7900	0.7900	0.7100	0.7100	-11.250%	31	6,037	+59.155%
2026-01-30	0.8900	0.8900	0.7900	0.8000	-19.192%	32	6,062	+41.250%
2026-01-29	1.0400	1.0500	0.9600	0.9900	-30.282%	329	6,084	+14.141%
2026-01-27	1.4000	1.4200	1.3700	1.4200	+8.397%	1,014	5,833	-20.423%
2026-01-26	1.3000	1.3100	1.3000	1.3100	-0.758%	10	4,906	-13.740%
2026-01-23	1.3200	1.3200	1.3200	1.3200	+5.600%	12	4,906	-14.394%
2026-01-22	1.2500	1.2500	1.2500	1.2500	-3.101%	1	4,894	-9.600%
2026-01-21	1.2500	1.3100	1.2500	1.2900	-3.731%	5	4,893	-12.403%
2026-01-16	1.3300	1.3400	1.2900	1.3400	+3.876%	54	4,841	-15.672%
2026-01-15	1.2900	1.2900	1.2800	1.2900	-5.147%	4	4,841	-12.403%
2026-01-13	1.3000	1.3600	1.3000	1.3600	+21.429%	8	4,840	-16.912%
2026-01-12	1.2300	1.2500	1.0000	1.1200	-11.811%	92	4,834	+0.893%
2026-01-09	1.1500	1.2700	1.1500	1.2700	-3.053%	40	4,751	-11.024%
2026-01-08	1.3100	1.3100	1.3100	1.3100	+0.769%	1	4,726	-13.740%
2026-01-07	1.3000	1.3000	1.3000	1.3000	+10.169%	100	4,725	-13.077%
2026-01-06	1.3000	1.3000	1.1800	1.1800	+0.855%	12	4,625	-4.237%
2026-01-05	1.2500	1.2500	1.1700	1.1700	-4.098%	676	4,019	-3.419%
2026-01-02	1.2000	1.2200	1.1900	1.2200	+6.087%	300	4,019	-7.377%
2025-12-31	1.1500	1.1500	1.1500	1.1500	-12.879%	45	3,736	-1.739%
2025-12-17	1.3200	1.3200	1.3200	1.3200	+0.763%	1	3,736	-14.394%
2025-12-12	1.2800	1.3100	1.2800	1.3100	-1.504%	4	3,737	-13.740%
2025-12-10	1.3000	1.3300	1.3000	1.3300	+2.308%	21	3,741	-15.038%
2025-12-09	1.3000	1.3000	1.3000	1.3000	+5.691%	200	3,720	-13.077%
2025-12-08	1.2300	1.2400	1.2000	1.2300	+10.811%	66	3,520	-8.130%
2025-12-03	1.1100	1.1100	1.1100	1.1100	-2.632%	25	3,457	+1.802%
2025-11-24	1.1400	1.1400	1.1400	1.1400	-7.317%	25	3,475	-0.877%
2025-11-20	1.2500	1.2500	1.2300	1.2300	0.000%	64	3,450	-8.130%
2025-11-17	1.1900	1.2600	1.1900	1.2300	+4.237%	18	3,386	-8.130%
2025-11-14	1.1800	1.1800	1.1800	1.1800	+2.609%	1	3,374	-4.237%
2025-11-13	1.1500	1.1500	1.1500	1.1500	-13.534%	1	3,374	-1.739%
2025-11-11	1.2100	1.3300	1.2100	1.3300	+2.308%	2	3,373	-15.038%
2025-11-10	1.3100	1.3100	1.2900	1.3000	0.000%	56	3,373	-13.077%
2025-11-06	1.3000	1.3000	1.3000	1.3000	-3.704%	20	3,373	-13.077%
2025-11-05	1.3500	1.3500	1.3500	1.3500	-6.250%	1	3,393	-16.296%
2025-11-03	1.4400	1.4400	1.4400	1.4400	+12.500%	2	3,391	-21.528%
2025-10-31	1.3300	1.3300	1.2700	1.2800	-1.538%	12	3,391	-11.719%
2025-10-30	1.3500	1.3500	1.2700	1.3000	+9.244%	23	3,385	-13.077%
2025-10-29	1.3000	1.3000	1.1900	1.1900	+0.847%	26	3,383	-5.042%
2025-10-28	1.2000	1.2300	1.1800	1.1800	-7.813%	3	3,407	-4.237%
2025-10-27	1.3000	1.3000	1.2800	1.2800	-5.185%	35	3,384	-11.719%
2025-10-23	1.3600	1.3600	1.3100	1.3500	+3.846%	46	3,384	-16.296%
2025-10-22	1.3000	1.3000	1.3000	1.3000	+6.557%	15	3,339	-13.077%
2025-10-21	1.2300	1.2300	1.1100	1.2200	+3.390%	17	3,329	-7.377%
2025-10-20	1.2300	1.2400	1.1800	1.1800	0.000%	16	3,322	-4.237%
2025-10-17	1.1700	1.1800	1.1700	1.1800	0.000%	3	3,315	-4.237%
2025-10-15	1.1600	1.1800	1.1600	1.1800	-5.600%	6	3,315	-4.237%
2025-10-13	1.2500	1.2500	1.2500	1.2500	+6.838%	4	3,310	-9.600%
2025-10-09	1.1700	1.1700	1.1700	1.1700	0.000%	10	3,306	-3.419%
2025-10-08	1.2000	1.2000	1.1600	1.1700	-6.400%	24	3,316	-3.419%
2025-10-06	1.1100	1.2500	0.9800	1.2500	+19.048%	32	3,296	-9.600%
2025-10-03	1.0500	1.0500	1.0500	1.0500	-4.545%	2	3,284	+7.619%
2025-10-02	1.1000	1.1000	1.1000	1.1000	+15.789%	1	3,285	+2.727%
2025-10-01	0.9500	0.9500	0.9500	0.9500	+4.396%	1	3,285	+18.947%
2025-09-30	0.9100	0.9300	0.9100	0.9100	0.000%	13	3,285	+24.176%
2025-09-26	0.9100	0.9100	0.9100	0.9100	-9.000%	2	3,284	+24.176%
2025-09-25	0.9300	1.0000	0.9300	1.0000	+11.111%	6	3,284	+13.000%
2025-09-24	0.8900	1.0000	0.8900	0.9000	+4.651%	5	3,280	+25.556%
2025-09-23	0.8700	0.8700	0.8600	0.8600	0.000%	3	3,280	+31.395%
2025-09-22	0.8800	0.8800	0.8600	0.8600	+2.381%	6	3,281	+31.395%
2025-09-18	0.8600	0.8600	0.8200	0.8400	+3.704%	6	3,281	+34.524%
2025-09-17	0.8500	0.8600	0.8100	0.8100	-5.814%	7	3,282	+39.506%
2025-09-16	0.8400	0.8600	0.8400	0.8600	+1.176%	11	3,281	+31.395%
2025-09-15	0.8300	0.8500	0.8300	0.8500	0.000%	4	3,280	+32.941%
2025-09-12	0.8800	0.8800	0.8500	0.8500	+3.659%	77	3,280	+32.941%
2025-09-11	0.8800	0.8800	0.8200	0.8200	-7.865%	6	3,283	+37.805%
2025-09-10	0.8800	0.8900	0.8700	0.8900	+2.299%	10	3,283	+26.966%
2025-09-09	0.8700	0.8700	0.8700	0.8700	-4.396%	3	3,283	+29.885%
2025-09-08	0.8900	0.9700	0.8900	0.9100	+7.059%	14	3,283	+24.176%
2025-09-05	0.8500	0.8500	0.8500	0.8500	+6.250%	2	3,277	+32.941%
2025-09-04	0.7900	0.8100	0.7900	0.8000	-8.046%	5	3,277	+41.250%
2025-09-03	0.9100	0.9100	0.8200	0.8700	+2.353%	29	3,276	+29.885%
2025-09-02	0.8300	0.8500	0.7800	0.8500	+3.659%	17	3,274	+32.941%
2025-08-29	0.8000	0.8200	0.8000	0.8200	+1.235%	1,672	2,842	+37.805%
2025-08-28	0.7800	0.8100	0.7800	0.8100	-3.571%	2	2,842	+39.506%
2025-08-27	0.8500	0.8500	0.8400	0.8400	-7.692%	3	2,842	+34.524%
2025-08-26	0.9400	0.9400	0.9100	0.9100	+3.409%	80	2,839	+24.176%
2025-08-25	0.9000	0.9000	0.8400	0.8800	+3.529%	8	2,839	+28.409%
2025-08-22	0.7900	0.8700	0.7900	0.8500	0.000%	24	2,835	+32.941%
2025-08-21	0.8500	0.8500	0.8100	0.8500	+2.410%	7	2,834	+32.941%
2025-08-20	0.8400	0.8700	0.8200	0.8300	-8.791%	12	2,834	+36.145%
2025-08-19	0.9100	0.9100	0.9100	0.9100	-1.087%	1	2,830	+24.176%
2025-08-18	0.8900	0.9200	0.8600	0.9200	+4.545%	30	2,830	+22.826%
2025-08-15	0.9000	0.9200	0.8400	0.8800	-2.222%	305	2,827	+28.409%
2025-08-14	0.9000	0.9300	0.8800	0.9000	-1.099%	222	2,778	+25.556%
2025-08-12	0.9200	0.9500	0.9100	0.9100	-4.211%	3	2,642	+24.176%
2025-08-11	0.9800	0.9800	0.9500	0.9500	0.000%	60	2,642	+18.947%
2025-08-08	0.9300	1.0000	0.9300	0.9500	-5.941%	1,465	2,638	+18.947%
2025-08-07	0.9900	1.0100	0.9800	1.0100	0.000%	201	1,431	+11.881%
2025-08-06	0.9900	1.0200	0.9800	1.0100	-2.885%	208	1,630	+11.881%
2025-08-05	1.0700	1.0700	1.0400	1.0400	0.000%	4	1,432	+8.654%
2025-08-04	1.0200	1.0800	1.0200	1.0400	+7.216%	8	1,431	+8.654%
2025-07-30	1.0300	1.0300	0.9700	0.9700	-6.731%	4	1,426	+16.495%
2025-07-29	1.0100	1.0500	1.0000	1.0400	+4.000%	9	1,426	+8.654%
2025-07-28	1.0100	1.0300	0.9600	1.0000	+11.111%	79	1,421	+13.000%
2025-07-25	0.9000	0.9000	0.9000	0.9000	-10.000%	7	1,374	+25.556%
2025-07-24	0.9500	1.0000	0.9500	1.0000	-3.846%	5	1,374	+13.000%
2025-07-23	1.2200	1.2200	0.9900	1.0400	-1.887%	21	1,374	+8.654%
2025-07-22	1.0100	1.0600	1.0100	1.0600	-0.935%	2	1,359	+6.604%
2025-07-21	1.1200	1.1200	1.0700	1.0700	-9.322%	67	1,359	+5.607%
2025-07-18	1.1700	1.1800	1.1500	1.1800	+0.855%	70	1,412	-4.237%
2025-07-17	1.2000	1.2000	1.1500	1.1700	0.000%	11	1,359	-3.419%
2025-07-16	1.1600	1.1900	1.1600	1.1700	+3.540%	1,695	1,359	-3.419%
2025-07-15	1.1400	1.1900	1.1300	1.1300	0.000%	38	141	0.000%
2025-07-14	1.1200	1.1300	1.1200	1.1300	-3.419%	101	131	0.000%
2025-07-11	1.1800	1.1900	1.1300	1.1700	+8.333%	126	145	-3.419%
2025-07-10	1.0500	1.1100	1.0500	1.0800	0.000%	23	21	+4.630%
2025-07-09	1.1100	1.1100	1.0400	1.0800	0.000%	4	4	+4.630%