Dark

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

EOD

Jul 16, 2026

1.65+25.000%(+0.33)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.6600	1.7000	1.6500	1.6500	+25.000%	21	3,824	0.000%
2026-07-15	1.4000	1.4400	1.3200	1.3200	+10.924%	5	3,861	+25.000%
2026-07-14	1.1500	1.2200	1.1500	1.1900	-17.361%	29	3,859	+38.655%
2026-07-13	1.4400	1.4400	1.4400	1.4400	+18.033%	1	3,850	+14.583%
2026-07-10	1.3000	1.3000	1.2100	1.2200	-22.785%	9	3,851	+35.246%
2026-07-08	1.4200	1.7500	1.4200	1.5800	+31.667%	10	3,848	+4.430%
2026-07-07	1.2800	1.2800	1.2000	1.2000	+14.286%	2	3,839	+37.500%
2026-07-06	1.0900	1.0900	1.0500	1.0500	-4.545%	2	3,840	+57.143%
2026-07-02	1.0700	1.1000	1.0300	1.1000	-16.667%	47	3,806	+50.000%
2026-07-01	1.3200	1.3200	1.3200	1.3200	-5.714%	1	3,806	+25.000%
2026-06-30	1.4800	1.5000	1.4000	1.4000	-6.040%	5	3,806	+17.857%
2026-06-29	1.5700	1.5700	1.4600	1.4900	+0.676%	17	3,782	+10.738%
2026-06-25	1.4900	1.4900	1.4700	1.4800	-13.953%	3	3,785	+11.486%
2026-06-24	1.5500	1.7800	1.5500	1.7200	+126.316%	17	3,783	-4.070%
2026-06-18	0.5600	0.7600	0.5600	0.7600	+52.000%	4	3,789	+117.105%
2026-06-17	0.4800	0.5600	0.4800	0.5000	-9.091%	35	3,789	+230.000%
2026-06-16	0.5400	0.5500	0.5400	0.5500	-15.385%	2	3,792	+200.000%
2026-06-15	0.6500	0.6500	0.6500	0.6500	-50.000%	3	3,790	+153.846%
2026-06-12	1.3100	1.3100	1.3000	1.3000	-0.763%	25	3,790	+26.923%
2026-06-11	1.3100	1.3100	1.3100	1.3100	-9.028%	1	3,765	+25.954%
2026-06-10	1.4300	1.4400	1.4300	1.4400	-1.370%	14	3,765	+14.583%
2026-06-09	1.1000	1.4600	1.1000	1.4600	+14.961%	68	3,755	+13.014%
2026-06-05	0.8700	1.2700	0.8700	1.2700	+86.765%	289	3,707	+29.921%
2026-06-04	0.7000	0.7100	0.6800	0.6800	-19.048%	4	3,517	+142.647%
2026-06-03	0.7700	0.8600	0.7700	0.8400	+5.000%	7	3,518	+96.429%
2026-06-01	0.9500	0.9500	0.8000	0.8000	+14.286%	15	3,520	+106.250%
2026-05-29	0.6900	0.7000	0.6900	0.7000	-23.077%	3	3,522	+135.714%
2026-05-28	0.9100	0.9100	0.9100	0.9100	0.000%	1	3,522	+81.319%
2026-05-27	0.8900	0.9500	0.8900	0.9100	+2.247%	8	3,522	+81.319%
2026-05-26	0.8900	0.8900	0.8900	0.8900	-19.091%	1	3,523	+85.393%
2026-05-22	1.1000	1.1000	1.1000	1.1000	+4.762%	1	3,523	+50.000%
2026-05-21	1.0500	1.0600	1.0500	1.0500	-2.778%	24	3,523	+57.143%
2026-05-20	1.1100	1.1100	1.0800	1.0800	-14.961%	78	3,523	+52.778%
2026-05-19	1.2300	1.2700	1.1700	1.2700	+13.393%	4	3,499	+29.921%
2026-05-18	0.8800	1.1200	0.7500	1.1200	+62.319%	89	3,499	+47.321%
2026-05-14	0.6100	0.6900	0.6100	0.6900	+53.333%	11	3,499	+139.130%
2026-05-12	0.5400	0.5400	0.4500	0.4500	+18.421%	5	3,497	+266.667%
2026-05-11	0.5900	0.5900	0.3800	0.3800	-52.500%	133	3,497	+334.211%
2026-05-08	0.8300	0.8400	0.7800	0.8000	-15.789%	11	3,519	+106.250%
2026-05-07	0.8500	0.9500	0.7900	0.9500	-13.636%	241	3,516	+73.684%
2026-05-06	1.0600	1.1200	1.0600	1.1000	-26.667%	87	3,424	+50.000%
2026-05-05	1.5800	1.6000	1.5000	1.5000	-11.765%	162	3,424	+10.000%
2026-05-04	1.7000	1.7000	1.7000	1.7000	+7.595%	1	3,343	-2.941%
2026-05-01	1.5600	1.5800	1.5600	1.5800	-1.863%	7	3,337	+4.430%
2026-04-30	1.6400	1.6400	1.6000	1.6100	+23.846%	73	3,337	+2.484%
2026-04-29	1.8000	1.9100	1.3000	1.3000	-21.212%	37	3,266	+26.923%
2026-04-28	1.5500	1.7000	1.5500	1.6500	+18.705%	22	3,230	0.000%
2026-04-27	1.3200	1.4200	1.3200	1.3900	+8.594%	178	3,209	+18.705%
2026-04-24	1.3300	1.3700	1.2500	1.2800	-11.724%	22	3,039	+28.906%
2026-04-23	1.4400	1.4500	1.4100	1.4500	+9.023%	6	3,042	+13.793%
2026-04-22	1.3800	1.3800	1.3300	1.3300	-5.000%	4	3,041	+24.060%
2026-04-21	1.1600	1.4000	1.1600	1.4000	+30.841%	23	3,037	+17.857%
2026-04-20	1.0700	1.0700	1.0700	1.0700	-6.957%	3	3,037	+54.206%
2026-04-17	1.2600	1.2600	1.1200	1.1500	-11.538%	148	3,034	+43.478%
2026-04-15	1.3000	1.3000	1.3000	1.3000	+16.071%	1	3,065	+26.923%
2026-04-14	1.1200	1.1200	1.1200	1.1200	-16.418%	2	3,066	+47.321%
2026-04-13	1.5500	1.5500	1.3200	1.3400	+7.200%	9	3,064	+23.134%
2026-04-10	1.2500	1.2900	1.2000	1.2500	-13.194%	52	3,055	+32.000%
2026-04-09	1.4600	1.4600	1.4400	1.4400	-1.370%	2	3,014	+14.583%
2026-04-08	1.4500	1.4600	1.4500	1.4600	-21.081%	34	3,012	+13.014%
2026-04-07	2.0300	2.0300	1.8500	1.8500	-3.141%	320	2,980	-10.811%
2026-04-06	1.9100	1.9100	1.9100	1.9100	+10.405%	1	2,702	-13.613%
2026-04-02	1.7300	1.7300	1.7300	1.7300	+17.687%	2	2,700	-4.624%
2026-04-01	1.8500	1.8500	1.4200	1.4700	-19.231%	49	2,700	+12.245%
2026-03-31	2.0000	2.0000	1.7800	1.8200	-20.524%	681	2,679	-9.341%
2026-03-30	2.2300	2.2900	2.2000	2.2900	-8.032%	1,128	2,032	-27.948%
2026-03-27	2.5100	2.5100	2.3400	2.4900	+9.692%	82	922	-33.735%
2026-03-25	2.1400	2.2700	2.1400	2.2700	-9.921%	72	896	-27.313%
2026-03-24	2.7500	2.7500	2.5200	2.5200	-0.395%	6	834	-34.524%
2026-03-23	2.5400	2.5800	2.5200	2.5300	-10.601%	26	833	-34.783%
2026-03-20	2.6700	2.8400	2.6700	2.8300	+8.429%	87	809	-41.696%
2026-03-19	2.6500	2.8300	2.6100	2.6100	+14.474%	455	756	-36.782%
2026-03-18	2.2700	2.2800	2.2700	2.2800	+47.097%	5	742	-27.632%
2026-03-17	1.5500	1.5500	1.5500	1.5500	-4.321%	54	746	+6.452%
2026-03-16	1.6200	1.6200	1.6200	1.6200	-3.571%	1	728	+1.852%
2026-03-13	1.6400	1.6800	1.6400	1.6800	+24.444%	7	727	-1.786%
2026-03-12	1.3500	1.3500	1.3500	1.3500	+3.846%	20	720	+22.222%
2026-03-11	1.3000	1.3000	1.3000	1.3000	+8.333%	1	700	+26.923%
2026-03-10	1.2000	1.2000	1.2000	1.2000	-15.493%	2	699	+37.500%
2026-03-09	1.6200	1.6200	1.3500	1.4200	+15.447%	12	699	+16.197%
2026-03-03	0.9000	1.3300	0.9000	1.2300	+51.852%	30	693	+34.146%
2026-03-02	0.8100	0.8100	0.8100	0.8100	-24.299%	1	690	+103.704%
2026-02-24	1.0700	1.0700	1.0700	1.0700	-12.295%	4	690	+54.206%
2026-02-20	1.1200	1.2500	1.1200	1.2200	+6.087%	26	690	+35.246%
2026-02-18	1.1500	1.1500	1.1500	1.1500	-13.534%	1	664	+43.478%
2026-02-17	1.4800	1.4800	1.3300	1.3300	+2.308%	2	664	+24.060%
2026-02-11	1.1800	1.3000	1.1800	1.3000	0.000%	60	662	+26.923%
2026-02-10	1.3000	1.3000	1.3000	1.3000	-23.529%	2	662	+26.923%
2026-02-05	1.7000	1.7000	1.7000	1.7000	+6.250%	5	662	-2.941%
2026-02-04	1.5500	1.6000	1.5500	1.6000	+6.667%	11	657	+3.125%
2026-01-30	1.5000	1.5000	1.5000	1.5000	+37.615%	2	646	+10.000%
2026-01-29	1.0500	1.1000	1.0500	1.0900	-8.403%	72	644	+51.376%
2026-01-28	0.9900	1.2100	0.8600	1.1900	+8.182%	38	572	+38.655%
2026-01-26	0.9400	1.1000	0.9400	1.1000	-8.333%	22	584	+50.000%
2026-01-22	1.2100	1.2100	1.2000	1.2000	-0.826%	2	563	+37.500%
2026-01-21	1.2100	1.2100	1.2100	1.2100	+8.036%	2	564	+36.364%
2026-01-20	1.1000	1.1200	0.9900	1.1200	-1.754%	25	564	+47.321%
2026-01-13	1.1400	1.1400	1.1400	1.1400	-1.724%	1	551	+44.737%
2026-01-12	1.1600	1.1600	1.1600	1.1600	-14.706%	1	552	+42.241%
2026-01-08	1.4800	1.4800	1.3600	1.3600	+2.256%	2	551	+21.324%
2026-01-06	1.3300	1.3300	1.3300	1.3300	-35.122%	1	551	+24.060%
2025-12-15	2.0500	2.0500	2.0500	2.0500	-2.381%	4	551	-19.512%
2025-12-12	2.1000	2.1000	2.1000	2.1000	-10.638%	3	549	-21.429%
2025-12-03	2.3500	2.3500	2.3500	2.3500	+0.858%	30	549	-29.787%
2025-12-01	2.3000	2.3300	2.3000	2.3300	-39.164%	2	519	-29.185%
2025-11-20	3.8300	3.8300	3.8300	3.8300	+9.429%	1	520	-56.919%
2025-11-12	3.5000	3.5000	3.5000	3.5000	-26.316%	5	514	-52.857%
2025-11-07	5.0000	5.0000	4.7500	4.7500	-9.524%	79	514	-65.263%
2025-11-04	5.3500	5.3500	5.2500	5.2500	+5.000%	6	437	-68.571%
2025-10-31	5.0000	5.0000	5.0000	5.0000	0.000%	4	435	-67.000%
2025-10-30	5.1500	5.1500	5.0000	5.0000	-9.910%	15	431	-67.000%
2025-10-27	5.5500	5.5500	5.5500	5.5500	+21.711%	1	430	-70.270%
2025-10-17	4.5600	4.5600	4.5600	4.5600	+0.220%	20	430	-63.816%
2025-10-13	4.7500	4.7500	4.5500	4.5500	-8.266%	334	410	-63.736%
2025-10-10	4.9600	4.9600	4.9600	4.9600	+12.727%	10	99	-66.734%
2025-10-08	4.4000	4.4000	4.4000	4.4000	-1.124%	1	99	-62.500%
2025-10-03	4.3500	4.4500	4.3500	4.4500	-8.247%	16	98	-62.921%
2025-09-30	4.8000	4.8500	4.8000	4.8500	+21.250%	30	89	-65.979%
2025-09-29	4.0000	4.0000	4.0000	4.0000	-1.720%	25	64	-58.750%
2025-09-25	4.0700	4.0700	4.0700	4.0700	-4.235%	5	39	-59.459%
2025-09-24	4.2500	4.2500	4.2500	4.2500	+10.390%	2	39	-61.176%
2025-09-23	3.4700	3.8500	3.4700	3.8500	0.000%	37	0	-57.143%