Dark

B20260918P35
B Sep 18 2026 35.00 Put (B260918P00035000)
option OPRA

EOD

Aug 31, 2026

0.0200+100.000%(+0.0100)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0100	0.0200	0.0100	0.0200	+100.000%	22	6,069	0.000%
2026-08-28	0.0100	0.0200	0.0100	0.0100	-50.000%	105	6,071	+100.000%
2026-08-27	0.0200	0.0200	0.0200	0.0200	+100.000%	9	6,140	0.000%
2026-08-26	0.0300	0.0300	0.0100	0.0100	-50.000%	68	6,142	+100.000%
2026-08-24	0.0200	0.0300	0.0100	0.0200	-33.333%	32	6,198	0.000%
2026-08-21	0.0300	0.0300	0.0100	0.0300	-25.000%	15	6,224	-33.333%
2026-08-20	0.0500	0.0700	0.0300	0.0400	-33.333%	26	6,231	-50.000%
2026-08-19	0.1000	0.1000	0.0400	0.0600	-50.000%	230	6,236	-66.667%
2026-08-18	0.1500	0.1600	0.1200	0.1200	-7.692%	321	6,411	-83.333%
2026-08-17	0.2000	0.2000	0.1000	0.1300	-27.778%	216	6,405	-84.615%
2026-08-14	0.1800	0.2100	0.1600	0.1800	-35.714%	115	6,329	-88.889%
2026-08-13	0.3200	0.3200	0.2600	0.2800	+21.739%	42	6,334	-92.857%
2026-08-12	0.3000	0.3000	0.2300	0.2300	-43.902%	627	6,311	-91.304%
2026-08-11	0.3400	0.4100	0.3000	0.4100	+24.242%	184	6,146	-95.122%
2026-08-10	0.5200	0.5900	0.3000	0.3300	+94.118%	165	6,178	-93.939%
2026-08-07	0.2400	0.2400	0.1700	0.1700	-56.410%	70	6,152	-88.235%
2026-08-06	0.4800	0.4900	0.3600	0.3900	-13.333%	1,218	6,175	-94.872%
2026-08-05	0.6700	0.6700	0.4500	0.4500	-55.882%	236	6,537	-95.556%
2026-08-04	0.9600	1.0300	0.9600	1.0200	-23.881%	11	6,636	-98.039%
2026-08-03	1.4800	1.4800	1.2800	1.3400	-11.842%	1,376	6,634	-98.507%
2026-07-31	1.4900	1.7000	1.4900	1.5200	+13.433%	345	5,947	-98.684%
2026-07-30	1.4500	1.4800	1.3400	1.3400	-18.788%	8	6,062	-98.507%
2026-07-29	2.0500	2.0600	1.6500	1.6500	+2.484%	44	6,068	-98.788%
2026-07-28	1.7300	1.7300	1.6100	1.6100	+5.921%	7	6,054	-98.758%
2026-07-27	1.4700	1.5200	1.4700	1.5200	-3.797%	48	6,060	-98.684%
2026-07-24	1.5000	1.5800	1.5000	1.5800	+6.040%	46	6,069	-98.734%
2026-07-22	1.4900	1.5200	1.3500	1.4900	-20.745%	53	6,113	-98.658%
2026-07-21	2.0700	2.0700	1.8800	1.8800	-24.800%	355	6,123	-98.936%
2026-07-20	2.1800	2.5500	2.1800	2.5000	-1.961%	36	6,287	-99.200%
2026-07-17	2.9500	2.9500	2.5000	2.5500	-1.163%	534	6,281	-99.216%
2026-07-16	2.5000	2.7200	2.4000	2.5800	+20.561%	57	6,001	-99.225%
2026-07-15	2.2800	2.3700	1.9900	2.1400	+10.881%	88	6,000	-99.065%
2026-07-14	1.7500	1.9300	1.7500	1.9300	-14.978%	2	5,928	-98.964%
2026-07-13	2.1700	2.2700	2.1400	2.2700	+17.617%	248	5,929	-99.119%
2026-07-10	2.0500	2.0500	1.9300	1.9300	-7.656%	13	5,930	-98.964%
2026-07-09	2.0600	2.1300	2.0600	2.0900	-13.278%	4	5,921	-99.043%
2026-07-08	2.2800	2.7800	2.2800	2.4100	+26.178%	119	5,925	-99.170%
2026-07-07	1.6200	2.0500	1.6200	1.9100	+23.226%	13	5,820	-98.953%
2026-07-06	1.7200	1.7300	1.5500	1.5500	-10.920%	1,004	5,821	-98.710%
2026-07-02	1.7400	1.7400	1.7400	1.7400	-19.816%	5	6,714	-98.851%
2026-07-01	2.1700	2.1700	2.1700	2.1700	+0.930%	1	6,714	-99.078%
2026-06-30	2.4000	2.4500	2.1500	2.1500	-5.286%	1,021	6,714	-99.070%
2026-06-29	2.1600	2.4500	2.1600	2.2700	+16.410%	29	5,745	-99.119%
2026-06-26	1.9400	1.9500	1.9400	1.9500	-9.302%	10	5,728	-98.974%
2026-06-25	2.2200	2.2200	2.1500	2.1500	-16.016%	41	5,718	-99.070%
2026-06-24	2.4300	2.6000	2.3900	2.5600	+41.436%	1,258	5,677	-99.219%
2026-06-23	1.6100	1.8100	1.6100	1.8100	+31.159%	18	4,755	-98.895%
2026-06-22	1.2800	1.4600	1.2800	1.3800	+0.730%	11	4,747	-98.551%
2026-06-18	1.2200	1.3700	1.2200	1.3700	+48.913%	4	4,749	-98.540%
2026-06-17	0.8300	0.9200	0.8100	0.9200	+4.545%	54	4,749	-97.826%
2026-06-16	0.8800	0.8800	0.8800	0.8800	-17.757%	8	4,748	-97.727%
2026-06-15	1.0500	1.0900	1.0100	1.0700	-32.704%	374	4,755	-98.131%
2026-06-12	1.9100	1.9100	1.4400	1.5900	-36.145%	358	4,398	-98.742%
2026-06-11	2.4900	2.4900	2.4900	2.4900	-4.231%	2	4,110	-99.197%
2026-06-10	2.1400	2.6000	2.0900	2.6000	+15.556%	33	4,111	-99.231%
2026-06-09	2.0000	2.2500	2.0000	2.2500	+27.119%	40	4,117	-99.111%
2026-06-08	1.7800	1.7900	1.7200	1.7700	-3.804%	221	4,152	-98.870%
2026-06-05	1.4000	1.8400	1.4000	1.8400	+61.404%	50	4,009	-98.913%
2026-06-04	1.1600	1.1600	1.0500	1.1400	-12.308%	270	3,987	-98.246%
2026-06-03	1.2300	1.3500	1.2000	1.3000	+19.266%	66	3,849	-98.462%
2026-06-02	1.2200	1.2200	1.0900	1.0900	-12.800%	43	3,860	-98.165%
2026-06-01	1.4300	1.4300	1.2500	1.2500	+7.759%	83	3,849	-98.400%
2026-05-29	1.1700	1.1700	1.0800	1.1600	-15.328%	62	3,860	-98.276%
2026-05-28	1.4200	1.4200	1.3700	1.3700	-1.439%	2	3,848	-98.540%
2026-05-27	1.4300	1.4300	1.3900	1.3900	+4.511%	10	3,848	-98.561%
2026-05-26	1.3700	1.4300	1.3100	1.3300	-13.636%	83	3,849	-98.496%
2026-05-22	1.6300	1.6300	1.5400	1.5400	+5.479%	11	3,820	-98.701%
2026-05-21	1.5400	1.5800	1.3700	1.4600	-7.006%	47	3,810	-98.630%
2026-05-20	1.8500	1.8500	1.5200	1.5700	-13.736%	350	3,810	-98.726%
2026-05-19	1.7400	1.8800	1.7400	1.8200	+10.976%	130	3,428	-98.901%
2026-05-18	1.5500	1.6700	1.5500	1.6400	+1.235%	50	3,428	-98.780%
2026-05-15	1.5600	1.7800	1.5600	1.6200	+48.624%	178	3,428	-98.765%
2026-05-14	1.0300	1.0900	1.0100	1.0900	+29.762%	35	3,317	-98.165%
2026-05-13	0.8400	0.8400	0.8400	0.8400	+15.068%	1	3,306	-97.619%
2026-05-12	0.7800	0.8200	0.7300	0.7300	+15.873%	11	3,306	-97.260%
2026-05-11	0.8900	0.8900	0.6300	0.6300	-53.333%	25	3,306	-96.825%
2026-05-08	1.2200	1.3500	1.2200	1.3500	-4.255%	365	3,309	-98.519%
2026-05-07	1.3100	1.4400	1.2300	1.4100	-12.422%	395	3,098	-98.582%
2026-05-06	1.6400	1.6800	1.6000	1.6100	-24.413%	240	3,094	-98.758%
2026-05-05	2.1300	2.1300	2.1300	2.1300	-11.983%	1	3,103	-99.061%
2026-05-04	2.3000	2.4300	2.3000	2.4200	+5.677%	12	3,102	-99.174%
2026-05-01	2.2700	2.2900	2.2700	2.2900	+0.439%	7	3,100	-99.127%
2026-04-30	2.3300	2.4000	2.2800	2.2800	-8.800%	42	3,100	-99.123%
2026-04-29	2.5000	2.6600	2.5000	2.5000	+5.932%	164	3,106	-99.200%
2026-04-28	2.2500	2.4500	2.2500	2.3600	+24.211%	23	3,006	-99.153%
2026-04-24	1.9200	1.9200	1.8300	1.9000	-9.524%	15	2,986	-98.947%
2026-04-23	2.0500	2.1000	2.0500	2.1000	+9.375%	2	2,980	-99.048%
2026-04-22	1.8800	1.9800	1.8800	1.9200	-6.341%	280	2,980	-98.958%
2026-04-21	1.6800	2.0500	1.6800	2.0500	+27.329%	23	2,883	-99.024%
2026-04-17	1.7600	1.7600	1.6000	1.6100	-10.556%	20	2,883	-98.758%
2026-04-16	1.5300	1.8000	1.5300	1.8000	+3.448%	305	2,881	-98.889%
2026-04-15	1.7500	1.7500	1.7400	1.7400	+1.754%	11	2,677	-98.851%
2026-04-14	1.7100	1.7100	1.7100	1.7100	-6.044%	1	2,677	-98.830%
2026-04-13	1.8000	1.9800	1.8000	1.8200	+1.111%	14	2,677	-98.901%
2026-04-10	1.8400	1.8400	1.7500	1.8000	-10.448%	43	2,675	-98.889%
2026-04-09	2.1200	2.1600	1.9800	2.0100	-2.427%	224	2,687	-99.005%
2026-04-08	2.0000	2.1000	1.9700	2.0600	-14.167%	52	2,808	-99.029%
2026-04-06	2.4300	2.4300	2.4000	2.4000	+9.589%	4	2,829	-99.167%
2026-04-01	2.1100	2.2100	2.0100	2.1900	-9.504%	1,447	2,827	-99.087%
2026-03-31	2.7600	2.7600	2.4200	2.4200	-20.656%	15	2,510	-99.174%
2026-03-30	2.8600	3.0500	2.8600	3.0500	-6.154%	9	2,520	-99.344%
2026-03-27	3.3000	3.3000	3.0500	3.2500	+3.175%	141	2,515	-99.385%
2026-03-26	3.1500	3.2000	3.1500	3.1500	+5.000%	64	2,508	-99.365%
2026-03-25	2.9000	3.0000	2.9000	3.0000	-7.692%	3	2,498	-99.333%
2026-03-24	3.5000	3.5000	3.2500	3.2500	-4.412%	346	2,496	-99.385%
2026-03-23	3.3400	3.4700	3.3000	3.4000	-10.290%	185	2,300	-99.412%
2026-03-20	3.3500	3.7900	3.3500	3.7900	+9.855%	121	2,300	-99.472%
2026-03-19	3.8300	3.8400	3.3800	3.4500	+27.778%	113	2,186	-99.420%
2026-03-18	2.6100	2.7500	2.4700	2.7000	+36.364%	9	2,131	-99.259%
2026-03-17	2.0000	2.0000	1.9800	1.9800	-11.211%	3	2,130	-98.990%
2026-03-16	2.1500	2.2300	2.1500	2.2300	-6.695%	54	2,128	-99.103%
2026-03-13	2.0300	2.3900	2.0300	2.3900	+29.189%	6	2,103	-99.163%
2026-03-12	1.8500	1.8500	1.8500	1.8500	+1.648%	1	2,098	-98.919%
2026-03-11	1.7700	1.8200	1.7700	1.8200	+58.261%	2	2,097	-98.901%
2026-03-10	1.1500	1.1500	1.1500	1.1500	-41.026%	1	2,096	-98.261%
2026-03-09	1.9000	1.9900	1.8800	1.9500	+21.875%	67	2,096	-98.974%
2026-03-04	1.5600	1.6000	1.5600	1.6000	-8.571%	3	2,095	-98.750%
2026-03-03	1.4600	1.7600	1.4600	1.7500	+59.091%	9	2,092	-98.857%
2026-03-02	1.1200	1.1200	1.1000	1.1000	-1.786%	3	2,083	-98.182%
2026-02-27	1.1500	1.1500	1.1000	1.1200	-11.811%	69	2,081	-98.214%
2026-02-25	1.2800	1.4300	1.2000	1.2700	-5.926%	65	2,154	-98.425%
2026-02-23	1.3500	1.3500	1.3500	1.3500	-18.675%	3	2,154	-98.519%
2026-02-20	1.6600	1.6600	1.6600	1.6600	+12.925%	1	2,151	-98.795%
2026-02-18	1.4700	1.4700	1.4700	1.4700	-18.333%	1	2,150	-98.639%
2026-02-17	2.2500	2.2500	1.8000	1.8000	+5.882%	3	2,150	-98.889%
2026-02-10	1.7000	1.7000	1.7000	1.7000	-18.269%	5	2,149	-98.824%
2026-02-05	2.1500	2.2800	2.0800	2.0800	-0.952%	9	2,144	-99.038%
2026-02-04	1.6500	2.1000	1.6500	2.1000	+10.526%	21	2,135	-99.048%
2026-02-03	1.7500	1.9000	1.7500	1.9000	-2.564%	33	2,133	-98.947%
2026-02-02	2.1100	2.1500	1.9500	1.9500	-7.143%	1,004	2,162	-98.974%
2026-01-30	2.0000	2.1000	1.8000	2.1000	+44.828%	76	1,160	-99.048%
2026-01-29	1.4500	1.4500	1.4500	1.4500	0.000%	20	1,099	-98.621%
2026-01-27	1.4500	1.4500	1.4300	1.4500	+9.848%	49	1,084	-98.621%
2026-01-26	1.3500	1.3500	1.3200	1.3200	-7.042%	2	1,091	-98.485%
2026-01-23	1.4200	1.4200	1.4200	1.4200	-6.579%	5	1,089	-98.592%
2026-01-21	1.5200	1.5200	1.5200	1.5200	-5.590%	4	1,094	-98.684%
2026-01-20	1.6100	1.6100	1.6100	1.6100	+0.625%	5	1,094	-98.758%
2026-01-15	1.6000	1.6000	1.6000	1.6000	+5.960%	5	1,089	-98.750%
2026-01-13	1.5100	1.5100	1.5100	1.5100	-16.111%	5	1,084	-98.675%
2026-01-07	1.8000	1.8000	1.8000	1.8000	-3.743%	6	1,079	-98.889%
2026-01-06	1.8700	1.8700	1.8700	1.8700	-6.500%	2	1,073	-98.930%
2026-01-05	2.0000	2.0000	2.0000	2.0000	-13.793%	5	1,071	-99.000%
2025-12-31	2.3200	2.3200	2.3200	2.3200	+0.870%	5	1,071	-99.138%
2025-12-30	2.3000	2.3000	2.3000	2.3000	-0.862%	10	1,071	-99.130%
2025-12-29	2.4700	2.4700	2.1300	2.3200	+13.171%	101	1,067	-99.138%
2025-12-26	2.0500	2.0500	2.0500	2.0500	-5.093%	20	986	-99.024%
2025-12-22	2.1600	2.1600	2.1600	2.1600	-17.871%	40	1,006	-99.074%
2025-12-16	2.6300	2.6300	2.6300	2.6300	-12.040%	40	1,043	-99.240%
2025-12-12	2.7800	3.0500	2.7800	2.9900	+8.727%	60	1,043	-99.331%
2025-12-11	2.7500	2.7500	2.7500	2.7500	-14.063%	9	1,021	-99.273%
2025-12-09	3.2000	3.2000	3.2000	3.2000	+4.918%	50	1,012	-99.375%
2025-12-03	3.0500	3.0500	3.0500	3.0500	+5.172%	15	962	-99.344%
2025-12-01	2.8500	2.9000	2.8500	2.9000	-4.918%	45	962	-99.310%
2025-11-28	3.1500	3.1500	3.0500	3.0500	-10.294%	21	917	-99.344%
2025-11-26	3.4000	3.4000	3.4000	3.4000	-13.265%	2	898	-99.412%
2025-11-24	3.9200	3.9200	3.9200	3.9200	-6.667%	20	898	-99.490%
2025-11-13	4.2500	4.2500	4.2000	4.2000	0.000%	176	918	-99.524%
2025-11-12	4.5200	4.5200	4.1000	4.2000	-20.000%	232	888	-99.524%
2025-11-10	5.0000	5.2500	5.0000	5.2500	-13.934%	97	769	-99.619%
2025-11-07	6.1000	6.1000	6.1000	6.1000	+2.521%	10	674	-99.672%
2025-11-06	5.9500	5.9500	5.9500	5.9500	-2.459%	20	665	-99.664%
2025-11-05	6.1000	6.1000	6.1000	6.1000	-3.175%	1	665	-99.672%
2025-11-04	6.6000	6.6000	6.3000	6.3000	+1.613%	10	666	-99.683%
2025-10-30	6.3500	6.3500	6.2000	6.2000	-8.824%	29	662	-99.677%
2025-10-27	6.8000	6.8000	6.8000	6.8000	+23.636%	1	650	-99.706%
2025-10-17	5.5000	5.5000	5.5000	5.5000	0.000%	2	650	-99.636%
2025-10-13	5.5000	5.5000	5.5000	5.5000	-5.172%	20	650	-99.636%
2025-09-29	5.8000	5.8000	5.8000	5.8000	+10.476%	20	650	-99.655%
2025-09-25	5.2000	5.2500	5.1500	5.2500	-6.250%	50	634	-99.619%
2025-09-24	5.6000	5.6000	5.6000	5.6000	+23.620%	2	604	-99.643%
2025-09-22	4.8000	4.8000	4.5300	4.5300	-16.111%	127	604	-99.558%
2025-09-19	5.5200	5.5200	5.4000	5.4000	-23.404%	62	647	-99.630%
2025-09-17	7.0500	7.0500	7.0500	7.0500	-6.000%	10	585	-99.716%
2025-09-15	7.5000	7.5000	7.5000	7.5000	+0.671%	6	575	-99.733%
2025-09-12	7.5000	7.5000	7.4500	7.4500	+6.429%	552	575	-99.732%
2025-09-10	7.0000	7.0000	7.0000	7.0000	0.000%	25	25	-99.714%