Dark

T20270617P30
T Jun 17 2027 30.00 Put (T270617P00030000)
option OPRA

EOD

Sep 16, 2026

4.50-3.640%(-0.17)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	4.5000	4.5000	4.5000	4.5000	-3.640%	57	1,838	0.000%
2026-09-14	4.6700	4.6700	4.6700	4.6700	-4.694%	10	1,820	-3.640%
2026-09-11	4.9000	4.9000	4.9000	4.9000	-2.970%	1	1,830	-8.163%
2026-08-28	5.0500	5.0500	5.0500	5.0500	-6.481%	1	1,830	-10.891%
2026-08-27	5.4000	5.4000	5.4000	5.4000	+4.854%	1	1,831	-16.667%
2026-08-25	5.1500	5.1500	5.1500	5.1500	-18.254%	4	1,831	-12.621%
2026-08-12	6.3000	6.3000	6.3000	6.3000	-36.364%	2	1,827	-28.571%
2026-07-02	9.9000	9.9000	9.9000	9.9000	+32.000%	1	1,829	-54.545%
2026-06-10	7.5000	7.5000	7.5000	7.5000	+18.859%	2	1,829	-40.000%
2026-05-18	6.3100	6.3100	6.3100	6.3100	+2.269%	1	1,827	-28.685%
2026-05-15	6.1700	6.1700	6.1700	6.1700	+0.325%	15	1,827	-27.066%
2026-05-14	6.0500	6.1500	6.0500	6.1500	+9.821%	326	1,827	-26.829%
2026-05-08	5.2900	5.6000	5.2900	5.6000	+8.317%	65	1,875	-19.643%
2026-05-04	5.0000	5.1700	5.0000	5.1700	+4.444%	3	1,868	-12.959%
2026-04-30	4.9500	4.9500	4.9500	4.9500	-7.477%	2	1,868	-9.091%
2026-04-29	5.3500	5.3500	5.3500	5.3500	+2.687%	15	1,868	-15.888%
2026-04-28	5.0400	5.2100	5.0400	5.2100	+3.579%	4	1,868	-13.628%
2026-04-27	5.0300	5.0300	5.0300	5.0300	+2.653%	10	1,868	-10.537%
2026-04-23	4.8000	4.9000	4.8000	4.9000	-2.000%	12	1,868	-8.163%
2026-04-16	4.8500	5.0000	4.8500	5.0000	0.000%	3	1,869	-10.000%
2026-04-10	5.0000	5.0000	5.0000	5.0000	+2.041%	20	1,868	-10.000%
2026-04-09	4.9000	4.9000	4.9000	4.9000	+6.522%	262	1,868	-8.163%
2026-04-08	4.6000	4.6500	4.6000	4.6000	+10.843%	3	2,130	-2.174%
2026-04-02	4.1500	4.2500	4.1500	4.1500	-1.190%	3	2,125	+8.434%
2026-04-01	4.0000	4.2000	4.0000	4.2000	+5.000%	3	2,125	+7.143%
2026-03-30	4.0000	4.0000	4.0000	4.0000	+3.896%	1	2,123	+12.500%
2026-03-27	3.8500	3.8500	3.8500	3.8500	+2.941%	1	2,123	+16.883%
2026-03-26	3.8000	3.8000	3.7400	3.7400	-10.952%	2	2,123	+20.321%
2026-03-24	3.8000	4.2000	3.8000	4.2000	+10.236%	11	2,122	+7.143%
2026-03-23	4.1000	4.1000	3.8100	3.8100	-8.193%	2	2,131	+18.110%
2026-03-20	4.0000	4.1500	4.0000	4.1500	-11.702%	307	2,131	+8.434%
2026-03-19	4.4500	4.7000	4.4500	4.7000	0.000%	13	2,100	-4.255%
2026-03-12	4.8100	4.8100	4.7000	4.7000	-1.053%	3	2,087	-4.255%
2026-03-11	4.7500	4.7500	4.7500	4.7500	+22.423%	1	2,088	-5.263%
2026-03-03	4.0700	4.0700	3.8500	3.8800	-7.619%	221	2,087	+15.979%
2026-02-27	4.2000	4.2000	4.2000	4.2000	-5.618%	10	1,866	+7.143%
2026-02-26	4.4500	4.4500	4.4500	4.4500	0.000%	1	1,856	+1.124%
2026-02-24	4.4500	4.4500	4.4500	4.4500	+15.584%	203	1,855	+1.124%
2026-02-23	3.8500	3.9000	3.8500	3.8500	-7.229%	59	1,931	+16.883%
2026-02-20	4.2000	4.2500	4.1500	4.1500	+1.966%	88	1,878	+8.434%
2026-02-19	3.7000	4.0700	3.7000	4.0700	+7.105%	72	1,806	+10.565%
2026-02-13	3.9500	3.9500	3.8000	3.8000	+5.556%	836	1,573	+18.421%
2026-02-12	3.8000	3.8000	3.6000	3.6000	-8.861%	12	1,573	+25.000%
2026-02-11	4.0900	4.1200	3.9200	3.9500	-14.130%	288	1,585	+13.924%
2026-02-09	4.6000	4.6000	4.6000	4.6000	+1.099%	2	1,499	-2.174%
2026-02-05	4.5500	4.5500	4.5500	4.5500	+1.562%	52	1,501	-1.099%
2026-02-04	4.5000	4.5000	4.4800	4.4800	-0.444%	88	1,458	+0.446%
2026-02-03	4.5000	4.5000	4.5000	4.5000	-37.500%	20	1,400	0.000%
2026-01-20	7.2000	7.2000	7.2000	7.2000	-0.826%	2	1,380	-37.500%
2026-01-13	7.0500	7.2600	7.0500	7.2600	+12.558%	25	1,380	-38.017%
2025-12-26	6.4500	6.4500	6.4500	6.4500	-7.857%	10	1,364	-30.233%
2025-12-16	7.0000	7.0000	7.0000	7.0000	+3.704%	1	1,364	-35.714%
2025-12-10	6.7500	6.7500	6.7500	6.7500	+1.504%	3	1,364	-33.333%
2025-12-09	6.6500	6.6500	6.6500	6.6500	+11.204%	2	1,367	-32.331%
2025-11-21	5.9800	5.9800	5.9800	5.9800	-2.288%	1	1,369	-24.749%
2025-11-20	6.1200	6.1200	6.1200	6.1200	+7.368%	1	1,369	-26.471%
2025-10-20	5.7000	5.7000	5.7000	5.7000	+28.090%	100	1,368	-21.053%
2025-09-30	4.4500	4.5000	4.4500	4.4500	-3.261%	6	1,347	+1.124%
2025-09-29	4.6000	4.6000	4.6000	4.6000	+10.843%	78	1,346	-2.174%
2025-09-25	4.1500	4.1500	4.1500	4.1500	-4.598%	4	1,362	+8.434%
2025-09-24	4.3500	4.3500	4.3500	4.3500	+3.571%	2	1,358	+3.448%
2025-09-23	4.2000	4.2000	4.2000	4.2000	+1.205%	1	1,358	+7.143%
2025-09-22	4.1500	4.1500	4.1500	4.1500	+6.410%	2	1,358	+8.434%
2025-09-18	3.9000	3.9000	3.9000	3.9000	+0.515%	100	1,358	+15.385%
2025-09-17	3.9500	3.9500	3.8700	3.8800	-3.483%	102	1,258	+15.979%
2025-09-16	4.0200	4.0200	4.0200	4.0200	+4.416%	100	1,286	+11.940%
2025-09-15	3.8500	3.8500	3.8500	3.8500	-2.036%	2	1,186	+16.883%
2025-09-12	3.9300	3.9300	3.9300	3.9300	-0.506%	3	1,184	+14.504%
2025-09-11	3.9500	3.9500	3.9500	3.9500	-4.819%	100	1,181	+13.924%
2025-09-10	4.0500	4.1500	4.0500	4.1500	+6.410%	103	1,279	+8.434%
2025-09-09	3.9500	3.9500	3.9000	3.9000	-5.569%	830	1,180	+15.385%
2025-09-08	4.3000	4.3000	4.1300	4.1300	+10.133%	188	574	+8.959%
2025-09-04	3.8500	3.8500	3.7500	3.7500	-11.765%	110	402	+20.000%
2025-09-03	4.2500	4.2500	4.2500	4.2500	+6.784%	2	478	+5.882%
2025-09-02	3.9000	3.9900	3.9000	3.9800	+2.051%	104	478	+13.065%
2025-08-29	3.9000	3.9000	3.9000	3.9000	-3.704%	100	476	+15.385%
2025-08-28	4.0500	4.0500	4.0500	4.0500	+2.532%	5	476	+11.111%
2025-08-27	4.1000	4.1200	3.9500	3.9500	-4.819%	20	471	+13.924%
2025-08-26	4.2800	4.3700	4.1500	4.1500	+0.973%	31	451	+8.434%
2025-08-25	4.1000	4.1100	4.1000	4.1100	+2.750%	3	423	+9.489%
2025-08-22	4.0500	4.0500	3.9900	4.0000	+3.093%	124	423	+12.500%
2025-08-20	3.9500	3.9500	3.8800	3.8800	-5.366%	137	396	+15.979%
2025-08-18	4.0500	4.1000	4.0000	4.1000	+3.275%	109	379	+9.756%
2025-08-15	4.0000	4.0000	3.9600	3.9700	-8.736%	245	277	+13.350%
2025-08-13	4.3500	4.3500	4.3500	4.3500	-3.333%	2	42	+3.448%
2025-08-08	4.5000	4.5000	4.5000	4.5000	-6.250%	1	42	0.000%
2025-08-06	4.6000	4.8000	4.6000	4.8000	+3.004%	12	42	-6.250%
2025-08-05	4.6600	4.6600	4.6600	4.6600	-1.688%	10	44	-3.433%
2025-08-01	4.7400	4.7400	4.7400	4.7400	-1.250%	30	34	-5.063%
2025-07-28	4.8000	4.8000	4.8000	4.8000	+7.865%	2	21	-6.250%
2025-07-25	4.4500	4.4500	4.4500	4.4500	-0.891%	8	19	+1.124%
2025-07-24	4.4900	4.4900	4.4900	4.4900	-13.654%	1	11	+0.223%
2025-07-11	5.2000	5.2000	5.2000	5.2000	+9.474%	10	10	-13.462%
2025-07-09	4.7500	4.7500	4.7500	4.7500	0.000%	2	2	-5.263%