Dark

T20270617P25
T Jun 17 2027 25.00 Put (T270617P00025000)
option OPRA

EOD

Sep 16, 2026

1.80+13.924%(+0.22)1,546

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.7300	1.8000	1.7300	1.8000	+13.924%	1,546	9,770	0.000%
2026-09-15	1.5800	1.5800	1.5800	1.5800	-8.140%	28	8,925	+13.924%
2026-09-14	1.7900	1.8700	1.7200	1.7200	-7.027%	745	8,900	+4.651%
2026-09-11	1.8600	1.8700	1.8500	1.8500	-15.138%	1,183	8,761	-2.703%
2026-09-10	2.1900	2.1900	2.1800	2.1800	-2.242%	39	9,193	-17.431%
2026-09-09	2.2300	2.2300	2.2300	2.2300	+9.314%	10	9,191	-19.283%
2026-09-08	2.0300	2.0400	2.0000	2.0400	+5.155%	78	9,191	-11.765%
2026-09-04	1.9200	1.9700	1.8900	1.9400	+3.191%	331	8,927	-7.216%
2026-09-03	1.8800	1.8800	1.8800	1.8800	+1.622%	1	8,927	-4.255%
2026-09-02	1.8200	1.8500	1.8200	1.8500	-1.596%	26	8,927	-2.703%
2026-09-01	1.8500	1.8800	1.8500	1.8800	-3.590%	64	8,927	-4.255%
2026-08-31	1.9500	1.9500	1.9500	1.9500	0.000%	9	8,864	-7.692%
2026-08-28	2.0000	2.0000	1.9500	1.9500	-10.138%	8	8,864	-7.692%
2026-08-27	2.1400	2.1800	2.1400	2.1700	+9.596%	328	8,871	-17.051%
2026-08-26	2.0300	2.0500	1.9800	1.9800	-3.415%	190	8,544	-9.091%
2026-08-25	2.1000	2.1000	2.0500	2.0500	-2.844%	94	8,434	-12.195%
2026-08-24	2.1400	2.1400	2.1100	2.1100	-8.658%	236	8,346	-14.692%
2026-08-21	2.3000	2.3200	2.2900	2.3100	+0.435%	272	8,131	-22.078%
2026-08-19	2.2500	2.3000	2.2500	2.3000	-2.954%	2	7,970	-21.739%
2026-08-18	2.3300	2.4300	2.3300	2.3700	-8.140%	165	7,970	-24.051%
2026-08-17	2.5500	2.6100	2.5500	2.5800	+4.453%	224	7,995	-30.233%
2026-08-14	2.5100	2.5100	2.4700	2.4700	-8.178%	117	7,995	-27.126%
2026-08-13	2.6900	2.6900	2.6900	2.6900	-1.103%	41	7,994	-33.086%
2026-08-11	2.8500	2.8500	2.7200	2.7200	-8.108%	63	7,994	-33.824%
2026-08-10	2.9600	2.9600	2.9600	2.9600	-7.500%	10	8,057	-39.189%
2026-08-06	3.3700	3.3700	3.2000	3.2000	-11.602%	22	8,057	-43.750%
2026-08-05	3.6200	3.6200	3.6200	3.6200	+3.134%	9	8,076	-50.276%
2026-07-31	3.5400	3.5400	3.5100	3.5100	+18.581%	40	8,070	-48.718%
2026-07-29	2.8100	2.9600	2.8100	2.9600	+12.548%	188	8,110	-39.189%
2026-07-28	2.4500	2.7000	2.4500	2.6300	-6.071%	163	8,045	-31.559%
2026-07-27	2.8900	2.8900	2.8000	2.8000	-5.405%	296	8,047	-35.714%
2026-07-24	3.1500	3.1500	2.9300	2.9600	-19.565%	5	7,755	-39.189%
2026-07-23	3.6800	3.6800	3.6800	3.6800	-11.751%	30	7,752	-51.087%
2026-07-21	4.1700	4.1700	4.1700	4.1700	-11.277%	10	7,782	-56.835%
2026-07-15	4.7000	4.7000	4.7000	4.7000	-2.490%	5	7,792	-61.702%
2026-07-13	4.8200	4.8200	4.8200	4.8200	-2.231%	5	7,787	-62.656%
2026-07-10	4.9300	4.9300	4.9300	4.9300	-3.333%	6	7,792	-63.489%
2026-07-08	5.1000	5.1000	5.1000	5.1000	-1.923%	1	7,786	-64.706%
2026-07-07	5.2000	5.2000	5.2000	5.2000	-9.565%	2	7,785	-65.385%
2026-07-02	5.7500	5.7500	5.7500	5.7500	+4.545%	5	7,792	-68.696%
2026-07-01	5.5000	5.5000	5.5000	5.5000	+23.043%	20	7,792	-67.273%
2026-06-29	4.3500	4.6200	4.3500	4.4700	+15.803%	296	7,772	-59.732%
2026-06-26	3.9100	3.9100	3.8600	3.8600	-4.691%	4	7,940	-53.368%
2026-06-25	4.0500	4.0500	4.0500	4.0500	+8.579%	7	7,938	-55.556%
2026-06-23	3.7300	3.7300	3.7300	3.7300	-8.354%	3	7,945	-51.743%
2026-06-22	4.1000	4.1000	4.0700	4.0700	-4.235%	87	7,948	-55.774%
2026-06-18	4.0500	4.2500	4.0500	4.2500	+6.516%	2	7,827	-57.647%
2026-06-17	4.1000	4.1000	3.9900	3.9900	+9.016%	35	7,827	-54.887%
2026-06-16	3.6600	3.6600	3.6600	3.6600	-7.107%	1	7,827	-50.820%
2026-06-09	4.0200	4.2000	3.9400	3.9400	-3.902%	28	7,827	-54.315%
2026-06-08	3.9500	4.1000	3.9500	4.1000	+5.128%	20	7,822	-56.098%
2026-06-05	4.0500	4.0500	3.9000	3.9000	-2.256%	5	7,823	-53.846%
2026-06-04	3.3300	4.1000	3.3300	3.9900	+14.000%	154	7,819	-54.887%
2026-06-03	3.3500	3.5000	3.3500	3.5000	+17.450%	3	7,787	-48.571%
2026-06-02	2.9800	2.9800	2.9800	2.9800	+4.561%	2	7,786	-39.597%
2026-05-28	2.7000	2.8500	2.5500	2.8500	+4.015%	61	7,784	-36.842%
2026-05-27	2.6500	2.7400	2.6500	2.7400	+4.183%	40	7,725	-34.307%
2026-05-26	2.6300	2.6300	2.6300	2.6300	+3.137%	15	7,725	-31.559%
2026-05-22	2.5700	2.5700	2.5400	2.5500	-2.299%	68	7,710	-29.412%
2026-05-21	2.6100	2.6100	2.6100	2.6100	-5.091%	20	7,710	-31.034%
2026-05-19	2.7500	2.7500	2.7500	2.7500	-10.714%	9	7,710	-34.545%
2026-05-18	3.0800	3.0800	3.0800	3.0800	+2.667%	1	7,730	-41.558%
2026-05-15	2.7300	3.0000	2.7300	3.0000	+7.527%	5	7,730	-40.000%
2026-05-14	2.7500	2.8300	2.7200	2.7900	+6.897%	327	7,715	-35.484%
2026-05-13	2.5600	2.6600	2.5600	2.6100	+4.400%	658	7,713	-31.034%
2026-05-12	2.7300	2.7300	2.5000	2.5000	-9.091%	611	7,713	-28.000%
2026-05-11	2.6300	2.7600	2.6300	2.7500	+8.268%	97	7,713	-34.545%
2026-05-08	2.5400	2.5400	2.5400	2.5400	+0.395%	5	7,547	-29.134%
2026-05-07	2.5000	2.5300	2.4800	2.5300	+4.979%	73	7,553	-28.854%
2026-05-06	2.3900	2.4100	2.3900	2.4100	+11.060%	60	7,522	-25.311%
2026-05-05	1.9500	2.1700	1.9500	2.1700	-3.556%	7	7,462	-17.051%
2026-05-04	2.2500	2.2500	2.2500	2.2500	-0.881%	25	7,455	-20.000%
2026-05-01	2.2700	2.2700	2.2700	2.2700	-1.304%	15	7,441	-20.705%
2026-04-29	2.3300	2.3800	2.3000	2.3000	-0.433%	185	7,441	-21.739%
2026-04-28	2.3100	2.3200	2.3100	2.3100	+5.000%	33	7,450	-22.078%
2026-04-24	2.1600	2.2000	2.1600	2.2000	+6.280%	475	7,450	-18.182%
2026-04-23	2.0700	2.0700	2.0700	2.0700	-19.767%	1	7,483	-13.043%
2026-04-22	2.5800	2.5800	2.5800	2.5800	+9.322%	1	7,483	-30.233%
2026-04-21	2.2600	2.3600	2.2600	2.3600	+7.273%	13	7,483	-23.729%
2026-04-20	2.0800	2.2000	2.0800	2.2000	+4.265%	187	7,481	-18.182%
2026-04-17	2.1100	2.1100	2.1100	2.1100	-13.878%	12	7,480	-14.692%
2026-04-15	2.4500	2.4500	2.4500	2.4500	-3.922%	5	7,474	-26.531%
2026-04-14	2.5500	2.5500	2.4100	2.5500	+6.250%	30	7,469	-29.412%
2026-04-13	2.3000	2.4000	2.3000	2.4000	+9.091%	21	7,449	-25.000%
2026-04-10	2.2000	2.2000	2.2000	2.2000	+2.326%	3	7,448	-18.182%
2026-04-08	2.1200	2.1500	2.1200	2.1500	+22.857%	6	7,446	-16.279%
2026-04-07	1.7800	1.8400	1.7400	1.7500	-5.914%	550	7,446	+2.857%
2026-04-06	1.8500	1.8600	1.8500	1.8600	-1.587%	10	7,446	-3.226%
2026-03-31	1.8400	1.8900	1.8300	1.8900	+9.249%	320	7,436	-4.762%
2026-03-30	1.7300	1.7300	1.7300	1.7300	+1.170%	30	7,437	+4.046%
2026-03-24	1.7100	1.7100	1.7100	1.7100	-6.044%	1	7,437	+5.263%
2026-03-20	1.7800	1.8300	1.7800	1.8200	-9.000%	815	7,437	-1.099%
2026-03-18	2.0300	2.0300	2.0000	2.0000	0.000%	436	6,735	-10.000%
2026-03-17	2.0000	2.0000	2.0000	2.0000	-10.714%	2,000	6,448	-10.000%
2026-03-11	2.2300	2.2500	2.2300	2.2400	+8.738%	60	5,623	-19.643%
2026-03-10	2.0600	2.0600	2.0600	2.0600	+3.000%	45	5,579	-12.621%
2026-03-09	2.0000	2.0000	2.0000	2.0000	+20.482%	40	5,545	-10.000%
2026-03-05	1.6100	1.6600	1.6100	1.6600	-0.599%	35	5,545	+8.434%
2026-03-04	1.6700	1.6700	1.6700	1.6700	-1.765%	13	5,541	+7.784%
2026-03-03	1.7000	1.7000	1.7000	1.7000	-7.104%	4	5,528	+5.882%
2026-03-02	1.8300	1.8300	1.8300	1.8300	-1.081%	1	5,526	-1.639%
2026-02-27	1.8300	1.8800	1.8300	1.8500	-4.639%	12	5,525	-2.703%
2026-02-26	1.9300	1.9400	1.9300	1.9400	+12.139%	2	5,524	-7.216%
2026-02-25	1.7300	1.7300	1.7300	1.7300	+4.217%	3	5,526	+4.046%
2026-02-23	1.7200	1.7200	1.5900	1.6600	-7.778%	5	5,526	+8.434%
2026-02-20	1.8200	1.8500	1.7700	1.8000	+4.651%	1,152	5,528	0.000%
2026-02-19	1.7400	1.7400	1.7200	1.7200	-2.273%	2	5,240	+4.651%
2026-02-18	1.6100	1.7600	1.6100	1.7600	+9.317%	42	5,240	+2.273%
2026-02-17	1.5900	1.6100	1.5900	1.6100	-4.734%	2	5,239	+11.801%
2026-02-13	1.6900	1.7200	1.5600	1.6900	+4.969%	110	5,217	+6.509%
2026-02-12	1.5200	1.6500	1.4900	1.6100	-4.167%	1,208	5,217	+11.801%
2026-02-11	1.7400	1.7500	1.6200	1.6800	-8.696%	711	4,989	+7.143%
2026-02-10	1.8900	1.9100	1.8300	1.8400	+26.027%	32	4,345	-2.174%
2026-02-09	2.0000	2.0000	1.4600	1.4600	-25.888%	430	4,344	+23.288%
2026-02-06	1.9500	1.9900	1.8800	1.9700	-3.431%	339	4,051	-8.629%
2026-02-05	2.0400	2.0400	2.0400	2.0400	+2.000%	1	3,750	-11.765%
2026-02-04	1.9500	2.0200	1.8800	2.0000	-4.306%	278	3,749	-10.000%
2026-02-03	2.0600	2.1200	2.0400	2.0900	-1.415%	1,733	3,742	-13.876%
2026-02-02	2.1000	2.1200	2.1000	2.1200	-7.826%	144	2,245	-15.094%
2026-01-30	2.4000	2.4200	2.3000	2.3000	-32.749%	532	2,101	-21.739%
2026-01-22	3.4200	3.4200	3.4200	3.4200	-2.564%	1	1,573	-47.368%
2026-01-16	3.4400	3.5100	3.4400	3.5100	+1.153%	11	1,562	-48.718%
2026-01-15	3.4700	3.4700	3.4700	3.4700	+3.582%	2	1,562	-48.127%
2026-01-09	3.3500	3.3500	3.3500	3.3500	+3.077%	10	1,560	-46.269%
2026-01-07	3.2500	3.2500	3.2500	3.2500	-2.108%	1	1,550	-44.615%
2026-01-06	3.4000	3.4600	3.3200	3.3200	+13.699%	501	1,549	-45.783%
2026-01-05	2.9200	2.9200	2.9200	2.9200	-5.195%	100	948	-38.356%
2025-12-29	3.1000	3.1000	3.0800	3.0800	-2.222%	9	948	-41.558%
2025-12-26	3.1500	3.1500	3.1500	3.1500	-1.563%	1	943	-42.857%
2025-12-24	3.2000	3.2000	3.1500	3.2000	-3.030%	246	777	-43.750%
2025-12-09	3.2500	3.3000	3.2500	3.3000	+4.762%	61	777	-45.455%
2025-12-08	3.1500	3.1500	3.1500	3.1500	+5.000%	3	724	-42.857%
2025-12-04	3.0000	3.0000	3.0000	3.0000	+6.007%	1	721	-40.000%
2025-11-25	2.8300	2.8300	2.8300	2.8300	-12.923%	1	721	-36.396%
2025-11-11	3.2500	3.2500	3.2500	3.2500	-9.471%	25	721	-44.615%
2025-11-03	3.5900	3.5900	3.5900	3.5900	+9.451%	3	721	-49.861%
2025-10-31	3.3000	3.3000	3.2800	3.2800	+0.923%	11	721	-45.122%
2025-10-30	3.2500	3.2500	3.2500	3.2500	+4.839%	1	722	-44.615%
2025-10-27	3.1000	3.1000	3.1000	3.1000	-4.321%	43	723	-41.935%
2025-10-23	3.2400	3.2400	3.2400	3.2400	+12.892%	1	723	-44.444%
2025-10-21	2.9400	2.9400	2.8700	2.8700	+2.135%	2	722	-37.282%
2025-10-15	2.8000	2.8100	2.8000	2.8100	-9.355%	3	722	-35.943%
2025-10-13	3.0000	3.1000	3.0000	3.1000	+9.929%	4	719	-41.935%
2025-10-08	2.8200	2.8200	2.8200	2.8200	+1.075%	3	715	-36.170%
2025-10-07	2.7900	2.7900	2.7900	2.7900	-5.424%	1	715	-35.484%
2025-10-06	2.8000	2.9500	2.8000	2.9500	+27.706%	259	716	-38.983%
2025-10-01	2.2100	2.3300	2.2100	2.3100	+7.442%	13	463	-22.078%
2025-09-30	2.1500	2.1800	2.1500	2.1500	-4.018%	10	460	-16.279%
2025-09-29	2.1900	2.2400	2.1900	2.2400	+5.660%	5	450	-19.643%
2025-09-24	2.1200	2.1200	2.1200	2.1200	+4.950%	2	446	-15.094%
2025-09-22	2.0000	2.0300	2.0000	2.0200	-0.493%	8	446	-10.891%
2025-09-19	2.0000	2.0300	2.0000	2.0300	+4.639%	2	443	-11.330%
2025-09-18	1.9400	1.9400	1.9400	1.9400	+3.191%	1	443	-7.216%
2025-09-17	1.9700	1.9700	1.8800	1.8800	-1.053%	10	443	-4.255%
2025-09-16	1.9700	1.9700	1.9000	1.9000	-0.524%	7	441	-5.263%
2025-09-15	1.8800	1.9100	1.8800	1.9100	0.000%	10	441	-5.759%
2025-09-12	1.9600	1.9600	1.9100	1.9100	-2.051%	2	435	-5.759%
2025-09-11	1.9000	1.9500	1.9000	1.9500	-0.510%	14	434	-7.692%
2025-09-10	1.9800	2.0400	1.9600	1.9600	+1.031%	13	433	-8.163%
2025-09-09	1.9400	1.9400	1.9400	1.9400	-4.902%	10	427	-7.216%
2025-09-08	2.1000	2.1000	1.9700	2.0400	+9.091%	5	427	-11.765%
2025-09-05	1.8800	1.8800	1.8700	1.8700	-0.532%	8	426	-3.743%
2025-09-04	1.8400	1.8800	1.8200	1.8800	-6.468%	12	430	-4.255%
2025-09-03	2.0800	2.0800	1.9700	2.0100	+1.005%	20	431	-10.448%
2025-09-02	1.8800	1.9900	1.8800	1.9900	+3.109%	6	438	-9.548%
2025-08-28	1.9000	1.9300	1.9000	1.9300	-2.525%	6	435	-6.736%
2025-08-27	1.9800	1.9800	1.9800	1.9800	+3.125%	2	434	-9.091%
2025-08-26	1.9800	1.9800	1.9200	1.9200	-5.419%	134	298	-6.250%
2025-08-25	2.0300	2.0300	2.0300	2.0300	+5.181%	2	298	-11.330%
2025-08-22	1.9400	1.9700	1.8700	1.9300	+4.324%	4	296	-6.736%
2025-08-21	1.8500	1.8500	1.8500	1.8500	-3.646%	2	297	-2.703%
2025-08-20	1.9200	1.9200	1.9200	1.9200	-3.518%	3	297	-6.250%
2025-08-18	1.9800	1.9900	1.9700	1.9900	-0.995%	116	297	-9.548%
2025-08-15	2.0200	2.0500	1.9900	2.0100	-1.471%	515	287	-10.448%
2025-08-14	2.1000	2.1100	2.0400	2.0400	-2.857%	120	653	-11.765%
2025-08-13	2.1100	2.1500	2.1000	2.1000	-0.474%	25	551	-14.286%
2025-08-12	2.1700	2.1700	2.1100	2.1100	-4.525%	30	533	-14.692%
2025-08-11	2.2100	2.2100	2.2100	2.2100	-2.643%	2	524	-18.552%
2025-08-08	2.2300	2.2700	2.2300	2.2700	-1.732%	10	522	-20.705%
2025-08-06	2.3500	2.3500	2.3100	2.3100	-3.750%	4	516	-22.078%
2025-08-04	2.3700	2.4100	2.3700	2.4000	+4.348%	6	516	-25.000%
2025-07-31	2.2800	2.3000	2.2800	2.3000	-0.433%	20	514	-21.739%
2025-07-30	2.3200	2.3600	2.3100	2.3100	-0.858%	6	498	-22.078%
2025-07-28	2.3400	2.3400	2.3300	2.3300	+6.393%	3	496	-22.747%
2025-07-25	2.1500	2.1900	2.1500	2.1900	-11.694%	2	496	-17.808%
2025-07-23	2.4600	2.4800	2.3900	2.4800	+10.222%	19	495	-27.419%
2025-07-22	2.2500	2.2500	2.2500	2.2500	-7.025%	5	478	-20.000%
2025-07-21	2.5300	2.5300	2.4200	2.4200	-17.966%	33	473	-25.620%
2025-07-18	2.9500	2.9500	2.9500	2.9500	+11.742%	435	465	-38.983%
2025-07-16	2.6400	2.6400	2.6400	2.6400	-0.377%	2	30	-31.818%
2025-07-15	2.6500	2.6500	2.6500	2.6500	+3.516%	10	30	-32.075%
2025-07-14	2.5600	2.5600	2.5600	2.5600	-6.909%	3	20	-29.688%
2025-07-11	2.7500	2.7500	2.7500	2.7500	+11.789%	10	20	-34.545%
2025-07-10	2.1700	2.5000	2.1700	2.4600	+1.653%	4	12	-26.829%
2025-07-09	2.4600	2.4600	2.3800	2.4200	0.000%	8	8	-25.620%