Dark

B20260918P27
B Sep 18 2026 27.00 Put (B260918P00027000)
option OPRA

EOD

Jul 15, 2026

0.2000+25.000%(+0.0400)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.1500	0.2000	0.1500	0.2000	+25.000%	48	2,707	0.000%
2026-07-14	0.1600	0.1600	0.1600	0.1600	-20.000%	3	2,709	+25.000%
2026-07-13	0.1400	0.2000	0.1400	0.2000	0.000%	2	2,712	0.000%
2026-07-10	0.2000	0.2000	0.2000	0.2000	-41.176%	2	2,712	0.000%
2026-07-08	0.3400	0.3400	0.3400	0.3400	+78.947%	3	2,712	-41.176%
2026-07-01	0.2500	0.2500	0.1900	0.1900	-34.483%	10	2,715	+5.263%
2026-06-25	0.2900	0.2900	0.2900	0.2900	-9.375%	1	2,715	-31.034%
2026-06-24	0.3300	0.3300	0.3200	0.3200	+128.571%	58	2,715	-37.500%
2026-06-15	0.1500	0.1500	0.1400	0.1400	-51.724%	9	2,685	+42.857%
2026-06-12	0.2900	0.2900	0.2900	0.2900	-6.452%	2	2,693	-31.034%
2026-05-19	0.3100	0.3100	0.3100	0.3100	+40.909%	4	2,695	-35.484%
2026-05-15	0.2200	0.2200	0.2200	0.2200	+46.667%	1	2,693	-9.091%
2026-05-14	0.1500	0.1500	0.1500	0.1500	+25.000%	1	2,693	+33.333%
2026-05-13	0.1200	0.1200	0.1200	0.1200	+71.429%	1	2,692	+66.667%
2026-05-11	0.1100	0.1100	0.0700	0.0700	-65.000%	5	2,692	+185.714%
2026-05-08	0.2000	0.2000	0.2000	0.2000	0.000%	2	2,693	0.000%
2026-05-07	0.2000	0.2000	0.2000	0.2000	-33.333%	15	2,693	0.000%
2026-05-06	0.3000	0.3000	0.3000	0.3000	-25.000%	100	2,708	-33.333%
2026-05-01	0.4000	0.4000	0.4000	0.4000	+11.111%	1	2,799	-50.000%
2026-04-23	0.3100	0.3700	0.3100	0.3600	+9.091%	19	2,799	-44.444%
2026-04-22	0.2300	0.3700	0.2300	0.3300	-17.500%	25	2,818	-39.394%
2026-04-21	0.3800	0.4000	0.3700	0.4000	+14.286%	21	2,800	-50.000%
2026-04-14	0.3500	0.3500	0.3500	0.3500	-35.185%	50	2,800	-42.857%
2026-04-13	0.5400	0.5400	0.5400	0.5400	+42.105%	1	2,850	-62.963%
2026-04-10	0.4000	0.4000	0.3700	0.3800	-54.217%	62	2,849	-47.368%
2026-04-07	0.8300	0.8300	0.8300	0.8300	+27.692%	2	2,909	-75.904%
2026-03-30	0.6500	0.6500	0.6500	0.6500	-21.687%	5	2,909	-69.231%
2026-03-27	0.8300	0.8300	0.8300	0.8300	+16.901%	10	2,909	-75.904%
2026-03-25	0.7100	0.7100	0.7100	0.7100	-25.263%	3	2,909	-71.831%
2026-03-20	0.9000	0.9500	0.9000	0.9500	+3.261%	4	2,906	-78.947%
2026-03-19	0.9200	0.9200	0.9200	0.9200	+41.538%	5	2,902	-78.261%
2026-03-18	0.6500	0.6500	0.6500	0.6500	+75.676%	1	2,897	-69.231%
2026-03-11	0.3700	0.3700	0.3700	0.3700	-5.128%	5	2,896	-45.946%
2026-03-10	0.3900	0.3900	0.3900	0.3900	-7.143%	5	2,896	-48.718%
2026-03-06	0.4200	0.4200	0.4200	0.4200	0.000%	10	2,896	-52.381%
2026-03-04	0.4200	0.4200	0.4200	0.4200	0.000%	1	2,896	-52.381%
2026-03-03	0.4500	0.4500	0.4100	0.4200	+13.514%	7	2,896	-52.381%
2026-02-27	0.3700	0.3700	0.3700	0.3700	+12.121%	1	2,896	-45.946%
2026-02-23	0.3600	0.3600	0.3300	0.3300	-23.256%	2	2,896	-39.394%
2026-02-20	0.3400	0.4300	0.3400	0.4300	-23.214%	2	2,896	-53.488%
2026-02-05	0.5600	0.5600	0.5300	0.5600	+47.368%	144	2,896	-64.286%
2026-01-29	0.3800	0.3800	0.3800	0.3800	-36.667%	1	2,760	-47.368%
2026-01-28	0.4200	0.6300	0.4200	0.6000	+33.333%	9	2,760	-66.667%
2026-01-21	0.4500	0.4500	0.4500	0.4500	+4.651%	50	2,761	-55.556%
2026-01-13	0.4000	0.4300	0.4000	0.4300	+2.381%	16	2,711	-53.488%
2026-01-12	0.3600	0.4200	0.3600	0.4200	-20.755%	2	2,695	-52.381%
2026-01-09	0.5300	0.5300	0.5300	0.5300	+17.778%	1	2,693	-62.264%
2026-01-08	0.4500	0.4500	0.4500	0.4500	-22.414%	1	2,693	-55.556%
2026-01-05	0.5800	0.5800	0.5800	0.5800	-20.548%	1	2,691	-65.517%
2025-12-31	0.7500	0.7500	0.7300	0.7300	+10.606%	2	2,691	-72.603%
2025-12-22	0.6600	0.6600	0.6600	0.6600	-9.589%	1	2,691	-69.697%
2025-12-19	0.7300	0.7300	0.7300	0.7300	-14.118%	1	2,691	-72.603%
2025-12-15	0.8500	0.8500	0.8500	0.8500	-8.602%	4	2,691	-76.471%
2025-12-09	0.9300	0.9300	0.9300	0.9300	+4.494%	50	2,695	-78.495%
2025-12-03	0.8900	0.8900	0.8900	0.8900	+4.706%	10	2,645	-77.528%
2025-12-01	0.8300	0.8500	0.8300	0.8500	-19.811%	101	2,645	-76.471%
2025-11-26	1.0600	1.0600	1.0600	1.0600	-35.366%	1	2,548	-81.132%
2025-11-20	1.6200	1.6400	1.5800	1.6400	+31.200%	71	2,548	-87.805%
2025-11-18	1.2900	1.3200	1.2500	1.2500	-19.355%	22	2,496	-84.000%
2025-11-14	1.6300	1.6300	1.5500	1.5500	+14.815%	8	2,478	-87.097%
2025-11-12	1.4500	1.4500	1.3500	1.3500	-38.636%	41	2,486	-85.185%
2025-10-31	2.2000	2.2000	2.2000	2.2000	-10.569%	703	2,445	-90.909%
2025-10-28	2.5200	2.5200	2.4600	2.4600	-6.107%	44	1,745	-91.870%
2025-10-27	2.6000	2.6200	2.6000	2.6200	+9.167%	6	1,786	-92.366%
2025-10-24	2.4000	2.4000	2.4000	2.4000	-15.789%	5	1,786	-91.667%
2025-10-22	2.8500	2.8500	2.8500	2.8500	+8.779%	1	1,781	-92.982%
2025-10-21	2.6200	2.6200	2.6200	2.6200	+32.323%	1	1,780	-92.366%
2025-10-20	1.9800	1.9800	1.9800	1.9800	+1.020%	2	1,779	-89.899%
2025-10-17	1.9600	1.9600	1.9600	1.9600	+7.104%	2	1,781	-89.796%
2025-10-16	1.8100	1.8300	1.8100	1.8300	-4.188%	67	1,779	-89.071%
2025-10-15	1.9800	1.9800	1.9000	1.9100	0.000%	5	1,779	-89.529%
2025-10-08	1.9100	1.9100	1.9100	1.9100	+9.770%	2	1,780	-89.529%
2025-10-06	1.7600	1.7600	1.7400	1.7400	-7.447%	42	1,782	-88.506%
2025-10-03	1.9000	1.9000	1.8800	1.8800	-10.900%	24	1,764	-89.362%
2025-09-30	2.0300	2.1100	2.0300	2.1100	+36.129%	1,006	1,772	-90.521%
2025-09-23	1.5500	1.5500	1.5500	1.5500	+9.929%	3	766	-87.097%
2025-09-22	1.4500	1.4600	1.4100	1.4100	-19.429%	14	766	-85.816%
2025-09-19	1.8500	1.8800	1.7500	1.7500	-28.862%	161	764	-88.571%
2025-09-17	2.4600	2.4600	2.4600	2.4600	-1.205%	1	792	-91.870%
2025-09-10	2.5000	2.5000	2.4900	2.4900	-10.432%	67	793	-91.968%
2025-09-05	2.7700	2.7800	2.7700	2.7800	-13.125%	10	728	-92.806%
2025-09-04	3.2000	3.2000	3.2000	3.2000	+1.587%	80	728	-93.750%
2025-09-03	3.2000	3.2100	3.1500	3.1500	-5.120%	520	648	-93.651%
2025-09-02	3.3200	3.3200	3.3200	3.3200	-0.896%	2	128	-93.976%
2025-08-29	3.3500	3.3500	3.3500	3.3500	-4.286%	2	124	-94.030%
2025-08-27	3.5000	3.5000	3.5000	3.5000	+4.478%	10	124	-94.286%
2025-08-26	3.3900	3.3900	3.3500	3.3500	-27.174%	70	114	-94.030%
2025-08-19	4.5500	4.6000	4.5500	4.6000	-3.158%	2	44	-95.652%
2025-08-15	4.8000	4.8000	4.7500	4.7500	-3.061%	3	42	-95.789%
2025-08-14	4.9000	4.9000	4.8500	4.9000	0.000%	47	39	-95.918%