Dark

B20260918P30
B Sep 18 2026 30.00 Put (B260918P00030000)
option OPRA

EOD

Aug 31, 2026

0.01000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0300	0.0300	0.0100	0.0100	0.000%	3	5,738	0.000%
2026-08-27	0.0100	0.0100	0.0100	0.0100	0.000%	2	5,736	0.000%
2026-08-26	0.0100	0.0100	0.0100	0.0100	-90.000%	6	5,738	0.000%
2026-08-25	0.0200	0.1000	0.0200	0.1000	+233.333%	18	5,742	-90.000%
2026-08-21	0.0100	0.0300	0.0100	0.0300	+200.000%	3	5,740	-66.667%
2026-08-20	0.0100	0.0100	0.0100	0.0100	0.000%	10	5,740	0.000%
2026-08-19	0.0300	0.0300	0.0100	0.0100	0.000%	62	5,748	0.000%
2026-08-18	0.0300	0.0300	0.0100	0.0100	-66.667%	51	5,750	0.000%
2026-08-17	0.0400	0.0400	0.0300	0.0300	+200.000%	101	5,800	-66.667%
2026-08-14	0.0400	0.0400	0.0100	0.0100	-66.667%	23	5,800	0.000%
2026-08-13	0.0400	0.0800	0.0300	0.0300	+50.000%	16	5,801	-66.667%
2026-08-12	0.0300	0.0400	0.0200	0.0200	-33.333%	92	5,804	-50.000%
2026-08-11	0.2000	0.2000	0.0300	0.0300	-25.000%	105	5,793	-66.667%
2026-08-10	0.0500	0.0800	0.0400	0.0400	+33.333%	25	5,827	-75.000%
2026-08-07	0.0500	0.0500	0.0200	0.0300	-50.000%	106	5,827	-66.667%
2026-08-06	0.0500	0.0600	0.0500	0.0600	0.000%	1,093	5,733	-83.333%
2026-08-05	0.1500	0.1500	0.0600	0.0600	-60.000%	18	6,462	-83.333%
2026-08-04	0.1700	0.1700	0.1500	0.1500	-34.783%	6	6,475	-93.333%
2026-08-03	0.2500	0.2500	0.2300	0.2300	-28.125%	17	6,475	-95.652%
2026-07-31	0.3600	0.3600	0.3200	0.3200	-20.000%	2	6,486	-96.875%
2026-07-29	0.4000	0.4800	0.3100	0.4000	+21.212%	7	6,486	-97.500%
2026-07-27	0.3100	0.3300	0.3100	0.3300	-8.333%	3	6,488	-96.970%
2026-07-24	0.3600	0.3600	0.3600	0.3600	-5.263%	3	6,491	-97.222%
2026-07-23	0.3800	0.3800	0.3800	0.3800	-2.564%	1	6,494	-97.368%
2026-07-22	0.3500	0.3900	0.3000	0.3900	-40.000%	11	6,493	-97.436%
2026-07-20	0.6400	0.6500	0.6100	0.6500	-13.333%	41	6,491	-98.462%
2026-07-17	0.7500	0.7500	0.7500	0.7500	+5.634%	1	6,451	-98.667%
2026-07-16	0.6900	0.7700	0.6900	0.7100	+22.414%	25	6,450	-98.592%
2026-07-15	0.4600	0.5800	0.4600	0.5800	+23.404%	2	6,427	-98.276%
2026-07-14	0.4500	0.4700	0.4500	0.4700	-22.951%	3	6,428	-97.872%
2026-07-13	0.5900	0.6500	0.5900	0.6100	+1.667%	6	6,429	-98.361%
2026-07-09	0.6000	0.6000	0.6000	0.6000	-17.808%	2	6,399	-98.333%
2026-07-08	0.8600	0.8600	0.7300	0.7300	+35.185%	32	6,399	-98.630%
2026-07-07	0.5400	0.5400	0.5400	0.5400	+28.571%	1	6,372	-98.148%
2026-07-06	0.4500	0.4500	0.4200	0.4200	-16.000%	12	6,372	-97.619%
2026-07-02	0.5000	0.5000	0.4500	0.5000	-1.961%	5	6,366	-98.000%
2026-07-01	0.4800	0.5100	0.4800	0.5100	-32.895%	2	6,366	-98.039%
2026-06-30	0.7300	0.7600	0.6900	0.7600	+15.152%	4	6,367	-98.684%
2026-06-25	0.7500	0.7500	0.6600	0.6600	-22.353%	3	6,366	-98.485%
2026-06-24	0.7500	0.8500	0.7500	0.8500	+107.317%	12	6,366	-98.824%
2026-06-23	0.4100	0.4100	0.4100	0.4100	+13.889%	50	6,310	-97.561%
2026-06-22	0.3800	0.3800	0.3600	0.3600	+5.882%	11	6,310	-97.222%
2026-06-18	0.3200	0.3400	0.3200	0.3400	+70.000%	4	6,299	-97.059%
2026-06-17	0.2000	0.2000	0.2000	0.2000	-42.857%	1	6,299	-95.000%
2026-06-16	0.3500	0.3500	0.3500	0.3500	+12.903%	2	6,300	-97.143%
2026-06-15	0.3400	0.3400	0.3100	0.3100	-47.458%	5	6,302	-96.774%
2026-06-05	0.5000	0.5900	0.5000	0.5900	+68.571%	13	6,304	-98.305%
2026-06-04	0.3200	0.3500	0.3200	0.3500	-14.634%	6	6,304	-97.143%
2026-06-03	0.4000	0.4100	0.3800	0.4100	+20.588%	23	6,309	-97.561%
2026-06-02	0.3400	0.3400	0.3400	0.3400	-15.000%	1	6,309	-97.059%
2026-06-01	0.4000	0.4000	0.4000	0.4000	+21.212%	1	6,310	-97.500%
2026-05-29	0.3300	0.3300	0.3300	0.3300	-13.158%	20	6,310	-96.970%
2026-05-28	0.3800	0.3800	0.3800	0.3800	-7.317%	1	6,310	-97.368%
2026-05-27	0.6200	0.6200	0.4100	0.4100	+2.500%	5	6,311	-97.561%
2026-05-26	0.4000	0.4000	0.4000	0.4000	-16.667%	1	6,310	-97.500%
2026-05-22	0.4800	0.4800	0.4800	0.4800	-15.789%	25	6,310	-97.917%
2026-05-19	0.6000	0.6100	0.5500	0.5700	+14.000%	5	6,310	-98.246%
2026-05-18	0.4800	0.5200	0.4500	0.5000	-5.660%	334	6,310	-98.000%
2026-05-15	0.5100	0.5600	0.4900	0.5300	+70.968%	134	6,310	-98.113%
2026-05-14	0.3000	0.3400	0.2900	0.3100	+10.714%	25	6,307	-96.774%
2026-05-13	0.2700	0.2800	0.2700	0.2800	+27.273%	3	6,310	-96.429%
2026-05-12	0.2200	0.2200	0.2200	0.2200	+15.789%	1	6,310	-95.455%
2026-05-11	0.2900	0.3700	0.1900	0.1900	-47.222%	39	6,310	-94.737%
2026-05-08	0.3500	0.4600	0.3500	0.3600	-23.404%	1,133	6,338	-97.222%
2026-05-07	0.4400	0.4700	0.3700	0.4700	-7.843%	93	5,267	-97.872%
2026-05-06	0.5200	0.5800	0.5100	0.5100	-37.037%	17	5,287	-98.039%
2026-05-05	0.8100	0.8100	0.8100	0.8100	-6.897%	4	5,284	-98.765%
2026-05-04	0.8800	0.8800	0.8400	0.8700	-2.247%	6	5,284	-98.851%
2026-05-01	0.8000	0.9000	0.8000	0.8900	-7.292%	6	5,281	-98.876%
2026-04-29	1.0000	1.0300	0.9400	0.9600	+11.628%	20	5,281	-98.958%
2026-04-28	0.8600	0.8600	0.8600	0.8600	+21.127%	2	5,261	-98.837%
2026-04-27	0.7100	0.7100	0.7100	0.7100	-4.054%	20	5,261	-98.592%
2026-04-24	0.7400	0.7400	0.7400	0.7400	-6.329%	1	5,241	-98.649%
2026-04-23	0.8000	0.8000	0.7400	0.7900	+5.333%	20	5,241	-98.734%
2026-04-22	0.7000	0.7700	0.6800	0.7500	-9.639%	27	5,242	-98.667%
2026-04-21	0.6100	0.8300	0.5800	0.8300	+27.692%	36	5,241	-98.795%
2026-04-17	0.7400	0.7400	0.6500	0.6500	-7.143%	110	5,241	-98.462%
2026-04-16	0.6800	0.7000	0.6800	0.7000	-14.634%	5	5,241	-98.571%
2026-04-15	0.8200	0.8200	0.8200	0.8200	+7.895%	1	5,246	-98.780%
2026-04-10	0.7800	0.8200	0.7600	0.7600	-24.000%	4	5,246	-98.684%
2026-04-06	1.0000	1.0000	1.0000	1.0000	+3.093%	200	5,248	-99.000%
2026-04-01	0.9700	0.9700	0.9700	0.9700	-11.009%	1	5,048	-98.969%
2026-03-31	1.1700	1.1700	1.0900	1.0900	-25.850%	6	5,048	-99.083%
2026-03-30	1.4000	1.4700	1.2800	1.4700	0.000%	117	5,047	-99.320%
2026-03-27	1.5200	1.5200	1.4000	1.4700	-8.696%	17	5,044	-99.320%
2026-03-26	1.6000	1.6500	1.6000	1.6100	+20.149%	22	5,044	-99.379%
2026-03-25	1.2000	1.3600	1.2000	1.3400	-11.258%	352	5,040	-99.254%
2026-03-24	1.7000	1.7800	1.5100	1.5100	-4.430%	66	4,849	-99.338%
2026-03-23	1.5000	1.5800	1.5000	1.5800	-12.707%	74	4,844	-99.367%
2026-03-20	1.5500	1.8100	1.5500	1.8100	+15.287%	191	4,820	-99.448%
2026-03-19	1.7100	1.9000	1.5200	1.5700	+42.727%	119	4,766	-99.363%
2026-03-18	1.2500	1.2500	1.1000	1.1000	+20.879%	3	4,723	-99.091%
2026-03-17	0.9100	0.9100	0.9100	0.9100	+1.111%	1	4,722	-98.901%
2026-03-16	0.9000	0.9000	0.9000	0.9000	-12.621%	10	4,721	-98.889%
2026-03-13	0.8300	1.0500	0.8300	1.0300	+41.096%	23	4,731	-99.029%
2026-03-11	0.7300	0.7500	0.7300	0.7300	-3.947%	32	4,717	-98.630%
2026-03-09	0.7600	0.7600	0.7600	0.7600	+20.635%	1	4,687	-98.684%
2026-03-04	0.6300	0.6300	0.6300	0.6300	-25.882%	1	4,688	-98.413%
2026-03-03	0.8500	0.8500	0.8500	0.8500	+107.317%	1	4,687	-98.824%
2026-03-02	0.4100	0.4100	0.4100	0.4100	-28.070%	30	4,686	-97.561%
2026-02-27	0.5700	0.5700	0.5700	0.5700	+3.636%	1	4,656	-98.246%
2026-02-25	0.5200	0.5500	0.5200	0.5500	-6.780%	2	4,659	-98.182%
2026-02-24	0.6000	0.6000	0.5900	0.5900	-1.667%	15	4,659	-98.305%
2026-02-19	0.6000	0.6000	0.6000	0.6000	-24.051%	1	4,659	-98.333%
2026-02-18	0.7900	0.7900	0.7900	0.7900	-10.227%	1	4,659	-98.734%
2026-02-17	0.8800	0.8800	0.8800	0.8800	+23.944%	30	4,660	-98.864%
2026-02-13	0.7100	0.7100	0.7100	0.7100	-1.389%	1	4,629	-98.592%
2026-02-11	0.7200	0.7200	0.7200	0.7200	+2.857%	1	4,629	-98.611%
2026-02-10	0.7600	0.7600	0.7000	0.7000	-23.077%	4	4,629	-98.571%
2026-02-09	0.9100	0.9100	0.9100	0.9100	-8.081%	1	4,628	-98.901%
2026-02-06	0.9600	0.9900	0.9600	0.9900	+11.236%	2	4,628	-98.990%
2026-02-05	1.0000	1.0000	0.8700	0.8900	+8.537%	7	4,628	-98.876%
2026-02-04	0.9000	0.9400	0.8200	0.8200	-12.766%	52	4,628	-98.780%
2026-02-02	0.9300	1.0000	0.9300	0.9400	-6.000%	23	4,577	-98.936%
2026-01-30	0.9200	1.0000	0.9200	1.0000	+36.986%	5	4,557	-99.000%
2026-01-29	0.2200	0.7300	0.2200	0.7300	+17.742%	4	4,553	-98.630%
2026-01-28	0.6000	0.6200	0.6000	0.6200	-4.615%	4	4,551	-98.387%
2026-01-26	0.6500	0.6500	0.6500	0.6500	0.000%	5	4,548	-98.462%
2026-01-23	0.6500	0.6500	0.6500	0.6500	-12.162%	30	4,543	-98.462%
2026-01-22	0.7100	0.7400	0.7100	0.7400	+1.370%	2	4,513	-98.649%
2026-01-21	0.7800	0.7800	0.7000	0.7300	+7.353%	3	4,513	-98.630%
2026-01-20	0.6500	0.6800	0.6500	0.6800	-9.333%	2	4,514	-98.529%
2026-01-16	0.8200	0.8200	0.7500	0.7500	+1.351%	3	4,512	-98.667%
2026-01-14	0.7400	0.7400	0.7400	0.7400	+7.246%	2	4,512	-98.649%
2026-01-13	0.7000	0.7000	0.6900	0.6900	+6.154%	6	4,510	-98.551%
2026-01-12	0.6500	0.6500	0.6500	0.6500	-21.687%	1	4,510	-98.462%
2026-01-09	0.8900	0.8900	0.8300	0.8300	+3.750%	2	4,510	-98.795%
2026-01-08	0.9000	0.9000	0.8000	0.8000	-12.088%	5	4,511	-98.750%
2026-01-07	0.9100	0.9100	0.9100	0.9100	+15.190%	1	4,508	-98.901%
2026-01-06	0.9500	0.9500	0.7900	0.7900	-14.130%	22	4,508	-98.734%
2026-01-05	0.9700	0.9700	0.8800	0.9200	-16.364%	8	4,528	-98.913%
2026-01-02	1.2900	1.2900	1.1000	1.1000	-8.333%	16	4,528	-99.091%
2025-12-29	1.4700	1.4900	1.2000	1.2000	+25.000%	100	4,528	-99.167%
2025-12-23	0.9600	0.9600	0.9600	0.9600	-11.111%	1	4,522	-98.958%
2025-12-22	1.1000	1.1000	1.0800	1.0800	-10.744%	4	4,521	-99.074%
2025-12-19	1.2100	1.2100	1.2100	1.2100	-3.200%	1	4,525	-99.174%
2025-12-18	1.2500	1.2500	1.2500	1.2500	+0.806%	1	4,524	-99.200%
2025-12-16	1.2400	1.2400	1.2400	1.2400	-8.148%	20	4,523	-99.194%
2025-12-12	1.2500	1.3500	1.2500	1.3500	-5.594%	2	4,503	-99.259%
2025-12-11	1.3500	1.4300	1.3000	1.4300	-10.625%	102	4,503	-99.301%
2025-12-09	1.6000	1.6000	1.6000	1.6000	-0.621%	107	4,603	-99.375%
2025-12-08	1.6100	1.6100	1.6100	1.6100	+9.524%	1	4,710	-99.379%
2025-12-03	1.4700	1.4700	1.4700	1.4700	-8.125%	1	4,709	-99.320%
2025-12-02	1.5000	1.6900	1.5000	1.6000	+1.266%	2,009	4,709	-99.375%
2025-12-01	1.4500	1.5800	1.3100	1.5800	+4.636%	706	2,771	-99.367%
2025-11-28	1.5400	1.5400	1.5000	1.5100	-14.205%	5	2,392	-99.338%
2025-11-26	1.7600	1.7600	1.7600	1.7600	-19.266%	1	2,390	-99.432%
2025-11-17	2.1800	2.1800	2.1800	2.1800	-13.147%	1	2,390	-99.541%
2025-11-14	2.5100	2.5100	2.5100	2.5100	+14.091%	1	2,391	-99.602%
2025-11-12	2.3300	2.5200	2.1300	2.2000	-14.397%	178	2,391	-99.545%
2025-11-11	2.4400	2.5700	2.4400	2.5700	-3.745%	11	2,249	-99.611%
2025-11-10	2.6700	2.6700	2.6700	2.6700	-21.239%	11	2,248	-99.625%
2025-11-06	3.3900	3.3900	3.3900	3.3900	+1.194%	1	2,238	-99.705%
2025-11-05	3.4000	3.4000	3.3500	3.3500	-10.667%	20	2,238	-99.701%
2025-11-04	3.7000	3.7500	3.7000	3.7500	+13.636%	3	2,219	-99.733%
2025-11-03	3.3000	3.3000	3.3000	3.3000	-10.811%	86	2,196	-99.697%
2025-10-24	3.8000	3.8000	3.7000	3.7000	-2.116%	22	2,196	-99.730%
2025-10-23	3.7500	3.7800	3.7000	3.7800	-12.093%	22	2,178	-99.735%
2025-10-22	3.9500	4.3000	3.9500	4.3000	+12.565%	5	2,159	-99.767%
2025-10-21	3.8200	3.8200	3.8200	3.8200	+9.143%	1	2,155	-99.738%
2025-10-20	3.3000	3.5000	3.3000	3.5000	+6.383%	11	2,156	-99.714%
2025-10-17	3.3000	3.3100	3.2900	3.2900	+24.151%	26	2,146	-99.696%
2025-10-16	2.6500	2.6500	2.6500	2.6500	-13.399%	20	2,120	-99.623%
2025-10-15	2.9500	3.0600	2.9500	3.0600	-11.816%	21	2,100	-99.673%
2025-10-10	3.4700	3.4700	3.4700	3.4700	+13.770%	10	2,079	-99.712%
2025-10-03	2.9600	3.0500	2.9600	3.0500	+1.667%	14	2,069	-99.672%
2025-10-02	3.0000	3.0000	3.0000	3.0000	-9.091%	1	2,068	-99.667%
2025-09-30	3.1000	3.3000	3.1000	3.3000	+27.907%	1,886	2,067	-99.697%
2025-09-29	2.5800	2.5800	2.5800	2.5800	-7.857%	5	259	-99.612%
2025-09-26	2.8000	2.8000	2.8000	2.8000	-6.040%	6	258	-99.643%
2025-09-24	2.8700	2.9800	2.8600	2.9800	+18.254%	22	258	-99.664%
2025-09-23	2.1200	2.5600	2.1200	2.5200	+9.565%	73	253	-99.603%
2025-09-22	2.3300	2.3300	2.3000	2.3000	-16.667%	100	223	-99.565%
2025-09-19	2.9300	2.9400	2.7600	2.7600	-24.384%	78	144	-99.638%
2025-09-18	3.7500	3.7500	3.6500	3.6500	-9.877%	59	155	-99.726%
2025-09-16	4.0500	4.0500	4.0500	4.0500	-2.410%	3	96	-99.753%
2025-09-12	4.1500	4.1500	4.1500	4.1500	+2.469%	3	94	-99.759%
2025-09-09	4.0500	4.0500	4.0500	4.0500	-1.220%	3	91	-99.753%
2025-09-08	4.3000	4.3000	4.1000	4.1000	-6.818%	93	88	-99.756%
2025-09-05	4.6500	4.6500	4.4000	4.4000	-9.278%	40	41	-99.773%
2025-09-03	4.8500	4.8500	4.8500	4.8500	0.000%	1	1	-99.794%