Dark

B20260918P37
B Sep 18 2026 37.00 Put (B260918P00037000)
option OPRA

EOD

Aug 31, 2026

0.0900+125.000%(+0.0500)211

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0600	0.0900	0.0500	0.0900	+125.000%	211	5,470	0.000%
2026-08-27	0.0300	0.0900	0.0300	0.0400	-20.000%	21	5,355	+125.000%
2026-08-26	0.0500	0.0500	0.0300	0.0500	+25.000%	93	5,375	+80.000%
2026-08-25	0.0400	0.0600	0.0300	0.0400	-20.000%	33	5,468	+125.000%
2026-08-24	0.0600	0.0600	0.0500	0.0500	-16.667%	37	5,490	+80.000%
2026-08-21	0.0800	0.0800	0.0500	0.0600	-40.000%	178	5,513	+50.000%
2026-08-20	0.1400	0.1600	0.1000	0.1000	-33.333%	122	5,566	-10.000%
2026-08-19	0.1500	0.1600	0.1000	0.1500	-57.143%	77	5,467	-40.000%
2026-08-18	0.3800	0.3800	0.3000	0.3500	+12.903%	145	5,499	-74.286%
2026-08-17	0.4000	0.4000	0.2400	0.3100	-31.111%	27	5,361	-70.968%
2026-08-14	0.4500	0.4600	0.4200	0.4500	-29.688%	10	5,364	-80.000%
2026-08-13	0.6900	0.7800	0.6400	0.6400	+16.364%	375	5,364	-85.938%
2026-08-12	0.6100	0.6300	0.5100	0.5500	-36.047%	113	5,221	-83.636%
2026-08-11	0.6900	0.8600	0.6900	0.8600	+16.216%	71	5,150	-89.535%
2026-08-10	0.8700	1.1500	0.7200	0.7400	+89.744%	202	5,092	-87.838%
2026-08-07	0.4000	0.4500	0.3700	0.3900	-50.633%	106	4,915	-76.923%
2026-08-06	0.7700	0.7900	0.7700	0.7900	-11.236%	7	4,899	-88.608%
2026-08-05	1.0900	1.0900	0.8900	0.8900	-47.647%	77	4,899	-89.888%
2026-08-04	1.7600	1.8200	1.6700	1.7000	-22.374%	249	4,904	-94.706%
2026-08-03	2.1900	2.2100	2.1900	2.1900	-13.439%	9	4,659	-95.890%
2026-07-31	2.5000	2.5300	2.5000	2.5300	+20.476%	3	4,655	-96.443%
2026-07-30	2.2700	2.2700	2.1000	2.1000	-20.455%	14	4,654	-95.714%
2026-07-29	3.0000	3.0500	2.6400	2.6400	+7.755%	4	4,646	-96.591%
2026-07-28	2.5900	2.6900	2.4400	2.4500	+0.823%	28	4,645	-96.327%
2026-07-27	2.3600	2.4300	2.3600	2.4300	-0.410%	15	4,627	-96.296%
2026-07-24	2.3300	2.4400	2.3300	2.4400	-5.058%	108	4,613	-96.311%
2026-07-23	2.5400	2.7500	2.4600	2.5700	+8.439%	14	4,507	-96.498%
2026-07-22	2.3700	2.3700	2.1500	2.3700	-17.133%	34	4,505	-96.203%
2026-07-21	2.8600	2.8600	2.8600	2.8600	-22.283%	1	4,517	-96.853%
2026-07-20	3.6700	3.6800	3.6700	3.6800	-2.387%	2	4,518	-97.554%
2026-07-17	3.6500	3.7700	3.6500	3.7700	-3.333%	30	4,519	-97.613%
2026-07-16	3.5200	4.0000	3.5200	3.9000	+12.392%	18	4,489	-97.692%
2026-07-15	3.0500	3.4700	3.0500	3.4700	+18.430%	23	4,484	-97.406%
2026-07-14	2.6800	2.9400	2.6700	2.9300	-13.824%	17	4,481	-96.928%
2026-07-13	3.3500	3.4000	3.1500	3.4000	+17.241%	15	4,479	-97.353%
2026-07-10	3.0500	3.1500	2.9000	2.9000	-3.010%	7	4,489	-96.897%
2026-07-09	3.0500	3.1000	2.9900	2.9900	-17.631%	4	4,494	-96.990%
2026-07-08	3.4000	3.6300	3.4000	3.6300	+22.635%	11	4,498	-97.521%
2026-07-07	2.9200	3.0000	2.9200	2.9600	+22.822%	22	4,507	-96.959%
2026-07-06	2.2800	2.4100	2.2800	2.4100	-4.365%	7	4,499	-96.266%
2026-07-02	2.5500	2.6200	2.5200	2.5200	-16.000%	4	4,501	-96.429%
2026-07-01	2.7900	3.0000	2.7900	3.0000	-3.226%	12	4,501	-97.000%
2026-06-30	3.3500	3.3500	3.1000	3.1000	0.000%	26	4,506	-97.097%
2026-06-29	3.3600	3.4000	3.1000	3.1000	+4.377%	15	4,498	-97.097%
2026-06-26	2.9500	2.9800	2.7900	2.9700	-7.477%	94	4,499	-96.970%
2026-06-25	3.1500	3.2100	3.0000	3.2100	-10.833%	28	4,433	-97.196%
2026-06-24	3.3500	3.6000	3.3500	3.6000	+36.882%	881	4,455	-97.500%
2026-06-23	2.5900	2.6300	2.5800	2.6300	+23.474%	122	3,948	-96.578%
2026-06-22	2.0200	2.1300	2.0200	2.1300	+6.500%	7	3,971	-95.775%
2026-06-18	1.9500	2.0000	1.9500	2.0000	+19.760%	7	3,962	-95.500%
2026-06-17	1.2200	1.6700	1.2200	1.6700	-1.183%	12	3,962	-94.611%
2026-06-15	1.6000	1.7200	1.6000	1.6900	-19.524%	30	3,964	-94.675%
2026-06-12	2.1000	2.1000	2.1000	2.1000	-27.083%	1	3,964	-95.714%
2026-06-11	3.3000	3.3500	2.7200	2.8800	-15.789%	30	3,965	-96.875%
2026-06-10	2.9400	3.4200	2.9200	3.4200	+23.913%	46	3,980	-97.368%
2026-06-09	2.9500	3.0500	2.7600	2.7600	+2.985%	29	4,010	-96.739%
2026-06-05	2.4000	2.6800	2.4000	2.6800	+70.701%	8	4,038	-96.642%
2026-06-04	1.5500	1.5700	1.5500	1.5700	-17.801%	5	4,035	-94.268%
2026-06-03	1.9700	1.9900	1.8800	1.9100	+11.696%	15	4,039	-95.288%
2026-06-02	1.7300	1.7300	1.7000	1.7100	-6.044%	3	4,032	-94.737%
2026-06-01	2.1700	2.1700	1.8100	1.8200	+6.433%	8	4,035	-95.055%
2026-05-29	1.7000	1.7200	1.6200	1.7100	-12.755%	108	4,042	-94.737%
2026-05-28	2.3100	2.3100	1.8500	1.9600	-6.667%	13	3,986	-95.408%
2026-05-27	1.9800	2.1000	1.9800	2.1000	+7.692%	6	3,987	-95.714%
2026-05-26	1.9900	2.0200	1.9200	1.9500	-17.373%	95	3,988	-95.385%
2026-05-22	2.4000	2.4200	2.3600	2.3600	+8.257%	25	3,919	-96.186%
2026-05-21	2.1800	2.1800	2.1800	2.1800	-2.679%	1	3,918	-95.872%
2026-05-20	2.3800	2.3900	2.2000	2.2400	-19.134%	265	3,918	-95.982%
2026-05-19	2.5800	2.7700	2.5800	2.7700	+17.872%	34	3,713	-96.751%
2026-05-18	2.2800	2.3700	2.2800	2.3500	-0.424%	5	3,713	-96.170%
2026-05-15	2.2300	2.4900	2.2300	2.3600	+47.500%	85	3,713	-96.186%
2026-05-14	1.5300	1.6000	1.5300	1.6000	+25.984%	6	3,666	-94.375%
2026-05-13	1.2700	1.2700	1.2700	1.2700	+13.393%	1	3,646	-92.913%
2026-05-12	1.1900	1.3100	1.0900	1.1200	+14.286%	43	3,646	-91.964%
2026-05-11	1.1500	1.1500	0.9500	0.9800	-46.154%	100	3,646	-90.816%
2026-05-08	1.8200	1.8200	1.8200	1.8200	-12.077%	1	3,633	-95.055%
2026-05-07	1.8900	2.0800	1.8200	2.0700	-7.589%	49	3,633	-95.652%
2026-05-06	2.3400	2.3600	2.2400	2.2400	-28.889%	26	3,623	-95.982%
2026-05-05	3.2500	3.2500	3.0000	3.1500	-4.545%	86	3,624	-97.143%
2026-05-04	3.3000	3.3000	3.2000	3.3000	+4.762%	7	3,626	-97.273%
2026-05-01	3.0000	3.1500	3.0000	3.1500	-3.374%	14	3,609	-97.143%
2026-04-30	3.0400	3.3000	3.0000	3.2600	-6.857%	30	3,609	-97.239%
2026-04-29	3.5000	3.5000	3.5000	3.5000	+27.737%	1	3,604	-97.429%
2026-04-27	2.7300	2.8800	2.6600	2.7400	+5.385%	87	3,604	-96.715%
2026-04-24	2.5900	2.6800	2.5900	2.6000	-8.451%	38	3,600	-96.538%
2026-04-23	2.8800	2.8800	2.7500	2.8400	+5.185%	14	3,618	-96.831%
2026-04-22	2.5100	2.7000	2.5100	2.7000	-1.818%	138	3,614	-96.667%
2026-04-21	2.3800	2.8200	2.3500	2.7500	+23.318%	55	3,534	-96.727%
2026-04-17	2.2300	2.2300	2.2300	2.2300	-8.607%	61	3,534	-95.964%
2026-04-16	2.4000	2.4400	2.3900	2.4400	+16.190%	71	3,473	-96.311%
2026-04-14	2.2700	2.2700	2.1000	2.1000	-14.980%	11	3,432	-95.714%
2026-04-13	2.4700	2.4700	2.4700	2.4700	+1.646%	1	3,431	-96.356%
2026-04-10	2.4300	2.4300	2.4300	2.4300	-10.000%	5	3,434	-96.296%
2026-04-09	2.7000	2.7000	2.7000	2.7000	-1.460%	1	3,430	-96.667%
2026-04-08	2.7900	2.7900	2.6300	2.7400	-15.692%	44	3,430	-96.715%
2026-04-07	3.5500	3.5500	3.2500	3.2500	+3.175%	11	3,392	-97.231%
2026-04-06	3.2500	3.2500	3.1000	3.1500	-5.970%	17	3,387	-97.143%
2026-04-02	3.3500	3.3500	3.3500	3.3500	+17.958%	3	3,378	-97.313%
2026-04-01	2.8200	2.8400	2.7600	2.8400	-11.250%	5	3,378	-96.831%
2026-03-31	3.2500	3.2500	3.2000	3.2000	-23.810%	83	3,375	-97.188%
2026-03-30	3.9500	4.2000	3.7500	4.2000	+1.449%	14	3,452	-97.857%
2026-03-27	4.3300	4.3300	4.1400	4.1400	+6.154%	108	3,441	-97.826%
2026-03-26	3.9000	3.9000	3.9000	3.9000	+2.632%	53	3,442	-97.692%
2026-03-25	3.8500	3.8500	3.8000	3.8000	-9.524%	12	3,404	-97.632%
2026-03-24	4.5000	4.5000	4.2000	4.2000	-2.326%	107	3,404	-97.857%
2026-03-23	4.2900	4.3000	4.2500	4.3000	-12.245%	74	3,395	-97.907%
2026-03-20	4.6000	4.9000	4.6000	4.9000	+8.647%	1,088	3,386	-98.163%
2026-03-19	4.8500	4.8500	4.4800	4.5100	+34.627%	30	2,394	-98.004%
2026-03-18	3.6100	3.6100	3.2000	3.3500	+15.917%	72	2,368	-97.313%
2026-03-17	2.8900	2.8900	2.8900	2.8900	-2.365%	1	2,332	-96.886%
2026-03-16	2.8400	2.9600	2.8300	2.9600	-2.632%	91	2,332	-96.959%
2026-03-13	3.0000	3.0400	3.0000	3.0400	+21.600%	13	2,326	-97.039%
2026-03-12	2.5000	2.5000	2.5000	2.5000	+8.225%	1	2,314	-96.400%
2026-03-11	2.3100	2.3100	2.3100	2.3100	+26.923%	1	2,313	-96.104%
2026-03-10	1.8200	1.8200	1.8200	1.8200	-28.627%	1	2,313	-95.055%
2026-03-09	2.6700	2.6700	2.4800	2.5500	+4.938%	315	2,313	-96.471%
2026-03-03	2.2000	2.5000	2.2000	2.4300	+38.857%	29	2,223	-96.296%
2026-02-25	1.6800	1.7500	1.6800	1.7500	-14.634%	36	2,195	-94.857%
2026-02-19	2.0500	2.0500	2.0500	2.0500	-8.889%	1	2,195	-95.610%
2026-02-17	2.3200	2.3200	2.2200	2.2500	+5.140%	231	2,194	-96.000%
2026-02-13	2.1400	2.1400	2.1400	2.1400	-0.926%	3	2,052	-95.794%
2026-02-10	2.2600	2.2600	2.1600	2.1600	-8.475%	112	2,052	-95.833%
2026-02-09	2.4700	2.4700	2.3600	2.3600	-13.869%	129	2,021	-96.186%
2026-02-06	2.7400	2.7400	2.7400	2.7400	+11.837%	10	1,921	-96.715%
2026-02-03	2.2500	2.5500	2.2500	2.4500	-2.778%	32	1,921	-96.327%
2026-02-02	2.5200	2.5200	2.5200	2.5200	-5.263%	1,500	1,900	-96.429%
2026-01-30	2.4600	2.6600	2.4600	2.6600	+41.489%	71	512	-96.617%
2026-01-29	1.8500	1.8800	1.8500	1.8800	0.000%	11	538	-95.213%
2026-01-26	1.8300	1.8800	1.7900	1.8800	-3.590%	60	528	-95.213%
2026-01-22	1.9600	1.9600	1.9400	1.9500	-4.878%	101	468	-95.385%
2026-01-21	2.0500	2.0500	2.0500	2.0500	-2.381%	1	394	-95.610%
2026-01-16	2.1000	2.1000	2.1000	2.1000	+2.439%	3	390	-95.714%
2026-01-15	2.0500	2.0500	2.0500	2.0500	+1.485%	9	390	-95.610%
2026-01-13	2.0200	2.0200	2.0200	2.0200	-9.417%	1	381	-95.545%
2026-01-09	2.2300	2.2300	2.2300	2.2300	-0.889%	25	381	-95.964%
2026-01-07	2.2500	2.2500	2.2500	2.2500	-36.620%	4	356	-96.000%
2026-01-02	3.1200	3.5500	3.1200	3.5500	+16.776%	2	356	-97.465%
2025-12-31	3.0400	3.0400	3.0400	3.0400	-11.370%	2	352	-97.039%
2025-12-17	3.4300	3.4300	3.4300	3.4300	+0.292%	1	352	-97.376%
2025-12-15	3.4200	3.4200	3.4200	3.4200	-0.870%	20	351	-97.368%
2025-12-11	3.4000	3.5000	3.4000	3.4500	-15.854%	212	331	-97.391%
2025-12-02	4.1000	4.1000	4.1000	4.1000	+7.050%	22	152	-97.805%
2025-11-28	3.8400	3.8400	3.8300	3.8300	-27.324%	40	135	-97.650%
2025-11-13	5.3000	5.3000	5.2500	5.2700	-27.310%	196	118	-98.292%
2025-11-07	7.2500	7.2500	7.2500	7.2500	-3.333%	20	20	-98.759%
2025-10-30	7.5000	7.5000	7.5000	7.5000	0.000%	1	0	-98.800%