Dark

B20260918P25
B Sep 18 2026 25.00 Put (B260918P00025000)
option OPRA

EOD

Jul 14, 2026

0.0900+12.500%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.0900	0.0900	0.0900	0.0900	+12.500%	1	953	0.000%
2026-07-07	0.0800	0.0800	0.0800	0.0800	-20.000%	5	953	+12.500%
2026-07-02	0.1000	0.1000	0.1000	0.1000	-9.091%	1	954	-10.000%
2026-07-01	0.1300	0.1300	0.1100	0.1100	-45.000%	7	954	-18.182%
2026-06-30	0.2000	0.2000	0.2000	0.2000	+53.846%	1	954	-55.000%
2026-06-25	0.2000	0.2000	0.1300	0.1300	+44.444%	6	953	-30.769%
2026-06-18	0.1600	0.1600	0.0900	0.0900	+28.571%	4	953	0.000%
2026-06-17	0.0500	0.0700	0.0500	0.0700	+16.667%	2	953	+28.571%
2026-06-16	0.0600	0.0600	0.0600	0.0600	-53.846%	4	954	+50.000%
2026-06-12	0.2000	0.2000	0.1300	0.1300	-35.000%	4	958	-30.769%
2026-06-10	0.1800	0.2000	0.1800	0.2000	+42.857%	10	959	-55.000%
2026-06-09	0.1400	0.1400	0.1400	0.1400	+75.000%	1	959	-35.714%
2026-06-04	0.0600	0.0800	0.0600	0.0800	-27.273%	25	960	+12.500%
2026-06-02	0.0900	0.1100	0.0900	0.1100	-26.667%	120	963	-18.182%
2026-05-22	0.1500	0.1500	0.1500	0.1500	-11.765%	1	984	-40.000%
2026-05-15	0.1700	0.1700	0.1700	0.1700	+142.857%	5	984	-47.059%
2026-05-11	0.0800	0.0800	0.0700	0.0700	-41.667%	2	984	+28.571%
2026-05-08	0.2400	0.2400	0.1200	0.1200	0.000%	4	984	-25.000%
2026-05-07	0.1200	0.1200	0.1200	0.1200	-29.412%	1	986	-25.000%
2026-05-06	0.1500	0.1700	0.1500	0.1700	-32.000%	3	985	-47.059%
2026-05-04	0.2100	0.2500	0.2100	0.2500	+25.000%	2	985	-64.000%
2026-05-01	0.2000	0.2000	0.2000	0.2000	-25.926%	2	985	-55.000%
2026-04-29	0.2500	0.2700	0.2500	0.2700	+8.000%	2	985	-66.667%
2026-04-21	0.2100	0.2500	0.2100	0.2500	+13.636%	401	985	-64.000%
2026-04-16	0.2200	0.2200	0.2200	0.2200	+10.000%	20	586	-59.091%
2026-04-13	0.2000	0.2000	0.2000	0.2000	-28.571%	1	576	-55.000%
2026-04-10	0.2800	0.2800	0.2800	0.2800	-3.448%	1	576	-67.857%
2026-04-08	0.2000	0.2900	0.2000	0.2900	-49.123%	2	576	-68.966%
2026-03-26	0.5700	0.5700	0.5700	0.5700	+23.913%	1	575	-84.211%
2026-03-25	0.4500	0.4600	0.4500	0.4600	-14.815%	4	575	-80.435%
2026-03-23	0.5400	0.5400	0.5400	0.5400	-15.625%	1	572	-83.333%
2026-03-20	0.5500	0.6400	0.5500	0.6400	+14.286%	6	572	-85.938%
2026-03-19	0.5100	0.5600	0.5000	0.5600	+60.000%	6	571	-83.929%
2026-03-18	0.3500	0.3500	0.3500	0.3500	+40.000%	3	569	-74.286%
2026-03-10	0.2500	0.2500	0.2500	0.2500	+4.167%	20	567	-64.000%
2026-03-06	0.2400	0.2400	0.2400	0.2400	+26.316%	1	587	-62.500%
2026-03-02	0.1900	0.1900	0.1900	0.1900	0.000%	1	586	-52.632%
2026-02-27	0.1900	0.1900	0.1900	0.1900	-40.625%	41	587	-52.632%
2026-02-23	0.3200	0.3200	0.3200	0.3200	-13.514%	1	628	-71.875%
2026-02-17	0.3700	0.3700	0.3700	0.3700	+32.143%	2	628	-75.676%
2026-02-12	0.2800	0.2800	0.2800	0.2800	-24.324%	5	630	-67.857%
2026-02-11	0.3700	0.3700	0.3700	0.3700	+5.714%	1	630	-75.676%
2026-02-06	0.3500	0.3500	0.3500	0.3500	-12.500%	1	629	-74.286%
2026-01-30	0.4000	0.4000	0.4000	0.4000	+2.564%	20	628	-77.500%
2026-01-21	0.3100	0.3900	0.3100	0.3900	+44.444%	5	608	-76.923%
2026-01-20	0.2700	0.2700	0.2700	0.2700	-18.182%	100	613	-66.667%
2026-01-09	0.4000	0.4000	0.3300	0.3300	-23.256%	2	573	-72.727%
2026-01-05	0.3700	0.4500	0.3700	0.4300	-14.000%	8	571	-79.070%
2026-01-02	0.4900	0.5300	0.4400	0.5000	+11.111%	17	571	-82.000%
2025-12-31	0.4500	0.4500	0.4500	0.4500	-23.729%	2	569	-80.000%
2025-12-29	0.5900	0.5900	0.5900	0.5900	+73.529%	6	569	-84.746%
2025-12-23	0.3200	0.3700	0.3200	0.3400	-40.351%	3	570	-73.529%
2025-12-15	0.5000	0.5700	0.5000	0.5700	-6.557%	31	572	-84.211%
2025-12-02	0.6100	0.6100	0.6100	0.6100	-12.857%	1	571	-85.246%
2025-11-28	0.7000	0.7000	0.7000	0.7000	-4.110%	1	571	-87.143%
2025-11-26	0.7000	0.7400	0.7000	0.7300	-18.889%	22	572	-87.671%
2025-11-24	0.9000	0.9000	0.9000	0.9000	-15.094%	20	572	-90.000%
2025-11-14	1.0600	1.0600	1.0600	1.0600	-12.397%	2	552	-91.509%
2025-11-11	1.2100	1.2100	1.2100	1.2100	-19.333%	2	552	-92.562%
2025-11-06	1.5000	1.5000	1.5000	1.5000	-17.582%	2	550	-94.000%
2025-10-24	1.7700	1.8200	1.7700	1.8200	-9.000%	2	548	-95.055%
2025-10-22	2.0000	2.0000	2.0000	2.0000	+9.890%	1	546	-95.500%
2025-10-21	1.8200	1.8200	1.8200	1.8200	+28.169%	1	545	-95.055%
2025-10-20	1.4200	1.4200	1.4200	1.4200	-14.458%	20	544	-93.662%
2025-10-17	1.6600	1.6600	1.6600	1.6600	+26.718%	2	564	-94.578%
2025-10-16	1.3100	1.3100	1.3100	1.3100	-14.379%	2	562	-93.130%
2025-10-14	1.5300	1.5300	1.5300	1.5300	+1.325%	1	560	-94.118%
2025-10-09	1.5000	1.5100	1.4500	1.5100	+21.774%	156	559	-94.040%
2025-10-06	1.2400	1.2400	1.2400	1.2400	-5.344%	40	403	-92.742%
2025-10-03	1.3200	1.3200	1.3100	1.3100	-5.755%	35	443	-93.130%
2025-10-02	1.3900	1.3900	1.3900	1.3900	+11.200%	35	478	-93.525%
2025-09-29	1.2500	1.2500	1.2500	1.2500	-3.846%	3	443	-92.800%
2025-09-24	1.3600	1.3600	1.3000	1.3000	+31.313%	31	440	-93.077%
2025-09-22	0.9900	0.9900	0.9900	0.9900	-41.420%	1	409	-90.909%
2025-09-18	1.7000	1.7000	1.6400	1.6900	+2.424%	43	409	-94.675%
2025-09-17	1.6500	1.6500	1.6500	1.6500	-9.341%	1	377	-94.545%
2025-09-15	1.8200	1.8200	1.8200	1.8200	-1.622%	40	376	-95.055%
2025-09-12	1.8500	1.8500	1.8300	1.8500	-0.538%	82	336	-95.135%
2025-09-11	1.8600	1.8600	1.8600	1.8600	+6.897%	1	336	-95.161%
2025-09-10	1.7200	1.7400	1.7200	1.7400	-8.901%	17	335	-94.828%
2025-09-08	1.9100	1.9100	1.9100	1.9100	-3.535%	1	339	-95.288%
2025-09-05	1.9900	1.9900	1.9800	1.9800	-13.913%	2	338	-95.455%
2025-09-04	2.3000	2.3000	2.3000	2.3000	+1.322%	5	336	-96.087%
2025-09-03	2.2800	2.2800	2.2100	2.2700	-4.622%	14	331	-96.035%
2025-08-29	2.3800	2.3800	2.3800	2.3800	+3.030%	60	257	-96.218%
2025-08-26	2.4600	2.4600	2.3100	2.3100	-9.055%	35	237	-96.104%
2025-08-22	2.5300	2.5400	2.5300	2.5400	-23.030%	21	237	-96.457%
2025-08-19	3.3000	3.3500	3.3000	3.3000	-1.198%	22	219	-97.273%
2025-08-18	3.3400	3.3400	3.3400	3.3400	-4.571%	1	203	-97.305%
2025-08-15	3.5500	3.5500	3.5000	3.5000	-4.110%	10	203	-97.429%
2025-08-14	3.5500	3.6500	3.5500	3.6500	+2.817%	38	197	-97.534%
2025-08-13	3.5500	3.5500	3.5500	3.5500	-12.562%	15	170	-97.465%
2025-08-11	4.0600	4.0600	4.0600	4.0600	-19.604%	1	185	-97.783%
2025-07-30	4.8000	5.0500	4.7500	5.0500	+6.316%	17	185	-98.218%
2025-07-07	4.8000	4.8000	4.7000	4.7500	-3.846%	19	191	-98.105%
2025-07-03	4.9400	4.9400	4.9400	4.9400	-5.905%	15	157	-98.178%
2025-06-24	5.3500	5.3500	5.2500	5.2500	+1.942%	134	157	-98.286%
2025-06-18	5.1500	5.1600	5.1500	5.1500	+1.980%	53	38	-98.252%
2025-06-17	5.1000	5.1000	5.0500	5.0500	-12.781%	3	38	-98.218%
2025-06-11	5.8000	5.8000	5.7900	5.7900	0.000%	35	35	-98.446%