Dark

B20260918P33
B Sep 18 2026 33.00 Put (B260918P00033000)
option OPRA

EOD

Aug 31, 2026

0.01000.000%(0.0000)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0200	0.0200	0.0100	0.0100	0.000%	36	3,627	0.000%
2026-08-28	0.0100	0.0100	0.0100	0.0100	-50.000%	1	3,627	0.000%
2026-08-26	0.0200	0.0200	0.0200	0.0200	0.000%	1	3,627	-50.000%
2026-08-25	0.0200	0.0200	0.0200	0.0200	0.000%	5	3,627	-50.000%
2026-08-21	0.0200	0.0200	0.0100	0.0200	-33.333%	4	3,632	-50.000%
2026-08-20	0.0300	0.0300	0.0200	0.0300	+50.000%	205	3,633	-66.667%
2026-08-19	0.0400	0.0400	0.0100	0.0200	-60.000%	12	3,835	-50.000%
2026-08-17	0.0700	0.0700	0.0500	0.0500	-16.667%	235	3,846	-80.000%
2026-08-14	0.0800	0.0800	0.0600	0.0600	-50.000%	78	3,961	-83.333%
2026-08-13	0.1300	0.1300	0.1200	0.1200	0.000%	5	4,032	-91.667%
2026-08-12	0.1200	0.1200	0.1200	0.1200	-7.692%	1	4,034	-91.667%
2026-08-11	0.1100	0.1300	0.1100	0.1300	0.000%	8	4,035	-92.308%
2026-08-10	0.1900	0.2300	0.1300	0.1300	+62.500%	42	4,030	-92.308%
2026-08-07	0.1000	0.1000	0.0800	0.0800	-46.667%	12	4,027	-87.500%
2026-08-06	0.1900	0.1900	0.1500	0.1500	-28.571%	50	4,038	-93.333%
2026-08-05	0.3000	0.3000	0.2100	0.2100	-58.000%	294	4,069	-95.238%
2026-08-04	0.5000	0.5400	0.5000	0.5000	-30.556%	21	4,128	-98.000%
2026-08-03	0.9000	0.9000	0.7000	0.7200	-18.182%	15	4,120	-98.611%
2026-07-31	0.8800	0.8800	0.8700	0.8800	+12.821%	6	4,127	-98.864%
2026-07-30	0.8300	0.8300	0.7700	0.7800	-23.529%	160	4,129	-98.718%
2026-07-29	1.0000	1.1900	1.0000	1.0200	+10.870%	56	4,129	-99.020%
2026-07-28	0.9000	0.9200	0.9000	0.9200	+13.580%	22	4,095	-98.913%
2026-07-27	0.8000	0.8800	0.8000	0.8100	0.000%	118	4,074	-98.765%
2026-07-24	0.8900	0.9100	0.8100	0.8100	-17.347%	51	3,961	-98.765%
2026-07-23	0.9900	1.0200	0.9500	0.9800	+11.364%	4	3,912	-98.980%
2026-07-22	0.8700	0.8800	0.8200	0.8800	-22.124%	28	3,911	-98.864%
2026-07-21	1.3800	1.3800	1.1300	1.1300	-23.649%	63	3,902	-99.115%
2026-07-20	1.5100	1.5100	1.4800	1.4800	-12.941%	6	3,842	-99.324%
2026-07-17	1.7900	1.7900	1.6200	1.7000	+3.030%	46	3,840	-99.412%
2026-07-16	1.6600	1.7000	1.6500	1.6500	+25.000%	21	3,824	-99.394%
2026-07-15	1.4000	1.4400	1.3200	1.3200	+10.924%	5	3,861	-99.242%
2026-07-14	1.1500	1.2200	1.1500	1.1900	-17.361%	29	3,859	-99.160%
2026-07-13	1.4400	1.4400	1.4400	1.4400	+18.033%	1	3,850	-99.306%
2026-07-10	1.3000	1.3000	1.2100	1.2200	-22.785%	9	3,851	-99.180%
2026-07-08	1.4200	1.7500	1.4200	1.5800	+31.667%	10	3,848	-99.367%
2026-07-07	1.2800	1.2800	1.2000	1.2000	+14.286%	2	3,839	-99.167%
2026-07-06	1.0900	1.0900	1.0500	1.0500	-4.545%	2	3,840	-99.048%
2026-07-02	1.0700	1.1000	1.0300	1.1000	-16.667%	47	3,806	-99.091%
2026-07-01	1.3200	1.3200	1.3200	1.3200	-5.714%	1	3,806	-99.242%
2026-06-30	1.4800	1.5000	1.4000	1.4000	-6.040%	5	3,806	-99.286%
2026-06-29	1.5700	1.5700	1.4600	1.4900	+0.676%	17	3,782	-99.329%
2026-06-25	1.4900	1.4900	1.4700	1.4800	-13.953%	3	3,785	-99.324%
2026-06-24	1.5500	1.7800	1.5500	1.7200	+126.316%	17	3,783	-99.419%
2026-06-18	0.5600	0.7600	0.5600	0.7600	+52.000%	4	3,789	-98.684%
2026-06-17	0.4800	0.5600	0.4800	0.5000	-9.091%	35	3,789	-98.000%
2026-06-16	0.5400	0.5500	0.5400	0.5500	-15.385%	2	3,792	-98.182%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-50.000%	3	3,790	-98.462%
2026-06-12	1.3100	1.3100	1.3000	1.3000	-0.763%	25	3,790	-99.231%
2026-06-11	1.3100	1.3100	1.3100	1.3100	-9.028%	1	3,765	-99.237%
2026-06-10	1.4300	1.4400	1.4300	1.4400	-1.370%	14	3,765	-99.306%
2026-06-09	1.1000	1.4600	1.1000	1.4600	+14.961%	68	3,755	-99.315%
2026-06-05	0.8700	1.2700	0.8700	1.2700	+86.765%	289	3,707	-99.213%
2026-06-04	0.7000	0.7100	0.6800	0.6800	-19.048%	4	3,517	-98.529%
2026-06-03	0.7700	0.8600	0.7700	0.8400	+5.000%	7	3,518	-98.810%
2026-06-01	0.9500	0.9500	0.8000	0.8000	+14.286%	15	3,520	-98.750%
2026-05-29	0.6900	0.7000	0.6900	0.7000	-23.077%	3	3,522	-98.571%
2026-05-28	0.9100	0.9100	0.9100	0.9100	0.000%	1	3,522	-98.901%
2026-05-27	0.8900	0.9500	0.8900	0.9100	+2.247%	8	3,522	-98.901%
2026-05-26	0.8900	0.8900	0.8900	0.8900	-19.091%	1	3,523	-98.876%
2026-05-22	1.1000	1.1000	1.1000	1.1000	+4.762%	1	3,523	-99.091%
2026-05-21	1.0500	1.0600	1.0500	1.0500	-2.778%	24	3,523	-99.048%
2026-05-20	1.1100	1.1100	1.0800	1.0800	-14.961%	78	3,523	-99.074%
2026-05-19	1.2300	1.2700	1.1700	1.2700	+13.393%	4	3,499	-99.213%
2026-05-18	0.8800	1.1200	0.7500	1.1200	+62.319%	89	3,499	-99.107%
2026-05-14	0.6100	0.6900	0.6100	0.6900	+53.333%	11	3,499	-98.551%
2026-05-12	0.5400	0.5400	0.4500	0.4500	+18.421%	5	3,497	-97.778%
2026-05-11	0.5900	0.5900	0.3800	0.3800	-52.500%	133	3,497	-97.368%
2026-05-08	0.8300	0.8400	0.7800	0.8000	-15.789%	11	3,519	-98.750%
2026-05-07	0.8500	0.9500	0.7900	0.9500	-13.636%	241	3,516	-98.947%
2026-05-06	1.0600	1.1200	1.0600	1.1000	-26.667%	87	3,424	-99.091%
2026-05-05	1.5800	1.6000	1.5000	1.5000	-11.765%	162	3,424	-99.333%
2026-05-04	1.7000	1.7000	1.7000	1.7000	+7.595%	1	3,343	-99.412%
2026-05-01	1.5600	1.5800	1.5600	1.5800	-1.863%	7	3,337	-99.367%
2026-04-30	1.6400	1.6400	1.6000	1.6100	+23.846%	73	3,337	-99.379%
2026-04-29	1.8000	1.9100	1.3000	1.3000	-21.212%	37	3,266	-99.231%
2026-04-28	1.5500	1.7000	1.5500	1.6500	+18.705%	22	3,230	-99.394%
2026-04-27	1.3200	1.4200	1.3200	1.3900	+8.594%	178	3,209	-99.281%
2026-04-24	1.3300	1.3700	1.2500	1.2800	-11.724%	22	3,039	-99.219%
2026-04-23	1.4400	1.4500	1.4100	1.4500	+9.023%	6	3,042	-99.310%
2026-04-22	1.3800	1.3800	1.3300	1.3300	-5.000%	4	3,041	-99.248%
2026-04-21	1.1600	1.4000	1.1600	1.4000	+30.841%	23	3,037	-99.286%
2026-04-20	1.0700	1.0700	1.0700	1.0700	-6.957%	3	3,037	-99.065%
2026-04-17	1.2600	1.2600	1.1200	1.1500	-11.538%	148	3,034	-99.130%
2026-04-15	1.3000	1.3000	1.3000	1.3000	+16.071%	1	3,065	-99.231%
2026-04-14	1.1200	1.1200	1.1200	1.1200	-16.418%	2	3,066	-99.107%
2026-04-13	1.5500	1.5500	1.3200	1.3400	+7.200%	9	3,064	-99.254%
2026-04-10	1.2500	1.2900	1.2000	1.2500	-13.194%	52	3,055	-99.200%
2026-04-09	1.4600	1.4600	1.4400	1.4400	-1.370%	2	3,014	-99.306%
2026-04-08	1.4500	1.4600	1.4500	1.4600	-21.081%	34	3,012	-99.315%
2026-04-07	2.0300	2.0300	1.8500	1.8500	-3.141%	320	2,980	-99.459%
2026-04-06	1.9100	1.9100	1.9100	1.9100	+10.405%	1	2,702	-99.476%
2026-04-02	1.7300	1.7300	1.7300	1.7300	+17.687%	2	2,700	-99.422%
2026-04-01	1.8500	1.8500	1.4200	1.4700	-19.231%	49	2,700	-99.320%
2026-03-31	2.0000	2.0000	1.7800	1.8200	-20.524%	681	2,679	-99.451%
2026-03-30	2.2300	2.2900	2.2000	2.2900	-8.032%	1,128	2,032	-99.563%
2026-03-27	2.5100	2.5100	2.3400	2.4900	+9.692%	82	922	-99.598%
2026-03-25	2.1400	2.2700	2.1400	2.2700	-9.921%	72	896	-99.559%
2026-03-24	2.7500	2.7500	2.5200	2.5200	-0.395%	6	834	-99.603%
2026-03-23	2.5400	2.5800	2.5200	2.5300	-10.601%	26	833	-99.605%
2026-03-20	2.6700	2.8400	2.6700	2.8300	+8.429%	87	809	-99.647%
2026-03-19	2.6500	2.8300	2.6100	2.6100	+14.474%	455	756	-99.617%
2026-03-18	2.2700	2.2800	2.2700	2.2800	+47.097%	5	742	-99.561%
2026-03-17	1.5500	1.5500	1.5500	1.5500	-4.321%	54	746	-99.355%
2026-03-16	1.6200	1.6200	1.6200	1.6200	-3.571%	1	728	-99.383%
2026-03-13	1.6400	1.6800	1.6400	1.6800	+24.444%	7	727	-99.405%
2026-03-12	1.3500	1.3500	1.3500	1.3500	+3.846%	20	720	-99.259%
2026-03-11	1.3000	1.3000	1.3000	1.3000	+8.333%	1	700	-99.231%
2026-03-10	1.2000	1.2000	1.2000	1.2000	-15.493%	2	699	-99.167%
2026-03-09	1.6200	1.6200	1.3500	1.4200	+15.447%	12	699	-99.296%
2026-03-03	0.9000	1.3300	0.9000	1.2300	+51.852%	30	693	-99.187%
2026-03-02	0.8100	0.8100	0.8100	0.8100	-24.299%	1	690	-98.765%
2026-02-24	1.0700	1.0700	1.0700	1.0700	-12.295%	4	690	-99.065%
2026-02-20	1.1200	1.2500	1.1200	1.2200	+6.087%	26	690	-99.180%
2026-02-18	1.1500	1.1500	1.1500	1.1500	-13.534%	1	664	-99.130%
2026-02-17	1.4800	1.4800	1.3300	1.3300	+2.308%	2	664	-99.248%
2026-02-11	1.1800	1.3000	1.1800	1.3000	0.000%	60	662	-99.231%
2026-02-10	1.3000	1.3000	1.3000	1.3000	-23.529%	2	662	-99.231%
2026-02-05	1.7000	1.7000	1.7000	1.7000	+6.250%	5	662	-99.412%
2026-02-04	1.5500	1.6000	1.5500	1.6000	+6.667%	11	657	-99.375%
2026-01-30	1.5000	1.5000	1.5000	1.5000	+37.615%	2	646	-99.333%
2026-01-29	1.0500	1.1000	1.0500	1.0900	-8.403%	72	644	-99.083%
2026-01-28	0.9900	1.2100	0.8600	1.1900	+8.182%	38	572	-99.160%
2026-01-26	0.9400	1.1000	0.9400	1.1000	-8.333%	22	584	-99.091%
2026-01-22	1.2100	1.2100	1.2000	1.2000	-0.826%	2	563	-99.167%
2026-01-21	1.2100	1.2100	1.2100	1.2100	+8.036%	2	564	-99.174%
2026-01-20	1.1000	1.1200	0.9900	1.1200	-1.754%	25	564	-99.107%
2026-01-13	1.1400	1.1400	1.1400	1.1400	-1.724%	1	551	-99.123%
2026-01-12	1.1600	1.1600	1.1600	1.1600	-14.706%	1	552	-99.138%
2026-01-08	1.4800	1.4800	1.3600	1.3600	+2.256%	2	551	-99.265%
2026-01-06	1.3300	1.3300	1.3300	1.3300	-35.122%	1	551	-99.248%
2025-12-15	2.0500	2.0500	2.0500	2.0500	-2.381%	4	551	-99.512%
2025-12-12	2.1000	2.1000	2.1000	2.1000	-10.638%	3	549	-99.524%
2025-12-03	2.3500	2.3500	2.3500	2.3500	+0.858%	30	549	-99.574%
2025-12-01	2.3000	2.3300	2.3000	2.3300	-39.164%	2	519	-99.571%
2025-11-20	3.8300	3.8300	3.8300	3.8300	+9.429%	1	520	-99.739%
2025-11-12	3.5000	3.5000	3.5000	3.5000	-26.316%	5	514	-99.714%
2025-11-07	5.0000	5.0000	4.7500	4.7500	-9.524%	79	514	-99.789%
2025-11-04	5.3500	5.3500	5.2500	5.2500	+5.000%	6	437	-99.810%
2025-10-31	5.0000	5.0000	5.0000	5.0000	0.000%	4	435	-99.800%
2025-10-30	5.1500	5.1500	5.0000	5.0000	-9.910%	15	431	-99.800%
2025-10-27	5.5500	5.5500	5.5500	5.5500	+21.711%	1	430	-99.820%
2025-10-17	4.5600	4.5600	4.5600	4.5600	+0.220%	20	430	-99.781%
2025-10-13	4.7500	4.7500	4.5500	4.5500	-8.266%	334	410	-99.780%
2025-10-10	4.9600	4.9600	4.9600	4.9600	+12.727%	10	99	-99.798%
2025-10-08	4.4000	4.4000	4.4000	4.4000	-1.124%	1	99	-99.773%
2025-10-03	4.3500	4.4500	4.3500	4.4500	-8.247%	16	98	-99.775%
2025-09-30	4.8000	4.8500	4.8000	4.8500	+21.250%	30	89	-99.794%
2025-09-29	4.0000	4.0000	4.0000	4.0000	-1.720%	25	64	-99.750%
2025-09-25	4.0700	4.0700	4.0700	4.0700	-4.235%	5	39	-99.754%
2025-09-24	4.2500	4.2500	4.2500	4.2500	+10.390%	2	39	-99.765%
2025-09-23	3.4700	3.8500	3.4700	3.8500	0.000%	37	0	-99.740%