Dark

B20260918P40
B Sep 18 2026 40.00 Put (B260918P00040000)
option OPRA

EOD

Aug 31, 2026

0.1700-15.000%(-0.0300)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.2100	0.2900	0.1700	0.1700	-15.000%	155	14,390	0.000%
2026-08-28	0.0600	0.2000	0.0600	0.2000	+100.000%	85	14,385	-15.000%
2026-08-27	0.1500	0.1700	0.1000	0.1000	-23.077%	19	14,403	+70.000%
2026-08-26	0.0700	0.1600	0.0700	0.1300	+8.333%	44	14,413	+30.769%
2026-08-25	0.1000	0.1500	0.1000	0.1200	-20.000%	67	14,435	+41.667%
2026-08-24	0.1500	0.2000	0.1000	0.1500	-25.000%	830	14,436	+13.333%
2026-08-21	0.2400	0.2800	0.1900	0.2000	-41.176%	3,235	13,796	-15.000%
2026-08-20	0.4300	0.4500	0.3000	0.3400	-26.087%	801	10,817	-50.000%
2026-08-19	0.6500	0.6500	0.4300	0.4600	-59.649%	389	10,228	-63.043%
2026-08-18	1.1800	1.2600	0.9800	1.1400	+16.327%	232	10,386	-85.088%
2026-08-17	1.1800	1.1800	0.8800	0.9800	-27.941%	294	10,179	-82.653%
2026-08-14	1.3700	1.3700	1.3100	1.3600	-19.048%	39	10,076	-87.500%
2026-08-13	1.8600	1.8800	1.6500	1.6800	+13.514%	798	10,042	-89.881%
2026-08-12	1.6500	1.7500	1.4800	1.4800	-29.524%	114	10,184	-88.514%
2026-08-11	1.8700	2.1000	1.7300	2.1000	+14.754%	514	10,148	-91.905%
2026-08-10	2.4000	2.4000	1.7500	1.8300	+69.444%	5,472	9,880	-90.710%
2026-08-07	1.3600	1.3600	1.0000	1.0800	-40.659%	227	4,452	-84.259%
2026-08-06	2.1500	2.1500	1.7900	1.8200	-4.211%	12	4,384	-90.659%
2026-08-05	2.4400	2.5000	1.9000	1.9000	-42.249%	89	4,375	-91.053%
2026-08-04	3.4000	3.4000	3.2900	3.2900	-21.292%	14	4,363	-94.833%
2026-08-03	4.1800	4.1800	4.1800	4.1800	-7.930%	1	4,355	-95.933%
2026-07-31	4.5400	4.5400	4.5400	4.5400	+9.398%	5	4,354	-96.256%
2026-07-30	4.1500	4.1500	4.1500	4.1500	-12.998%	2	4,359	-95.904%
2026-07-29	4.8700	5.0500	4.7700	4.7700	+6.473%	3	4,357	-96.436%
2026-07-28	4.6400	4.6400	4.4800	4.4800	+6.413%	2	4,356	-96.205%
2026-07-27	4.2100	4.2100	4.2100	4.2100	+5.250%	1	4,356	-95.962%
2026-07-24	4.0000	4.0000	4.0000	4.0000	0.000%	2	4,357	-95.750%
2026-07-22	4.1000	4.1000	4.0000	4.0000	-23.077%	31	4,355	-95.750%
2026-07-21	5.2000	5.2000	5.2000	5.2000	-15.447%	10	4,325	-96.731%
2026-07-17	6.2000	6.3000	6.1500	6.1500	+2.500%	5	4,335	-97.236%
2026-07-16	6.2000	6.2000	6.0000	6.0000	+16.732%	17	4,338	-97.167%
2026-07-15	4.9000	5.2000	4.7000	5.1400	+4.898%	54	4,354	-96.693%
2026-07-14	4.4500	4.9000	4.4500	4.9000	-14.035%	7	4,300	-96.531%
2026-07-08	5.0000	5.7000	5.0000	5.7000	+32.558%	5	4,295	-97.018%
2026-07-02	4.3000	4.4000	4.1000	4.3000	-10.230%	64	4,246	-96.047%
2026-07-01	4.8200	4.8200	4.7900	4.7900	-3.232%	100	4,246	-96.451%
2026-06-29	4.9500	4.9500	4.9500	4.9500	+1.434%	2	4,146	-96.566%
2026-06-25	4.8800	4.8800	4.8800	4.8800	-10.623%	1	4,144	-96.516%
2026-06-24	5.0000	5.5800	5.0000	5.4600	+31.566%	5	4,145	-96.886%
2026-06-23	3.7500	4.1700	3.7500	4.1500	+23.145%	1,087	4,143	-95.904%
2026-06-22	3.3500	3.5500	3.3500	3.3700	+3.058%	160	3,072	-94.955%
2026-06-18	2.9500	3.5300	2.9500	3.2700	+49.315%	65	2,935	-94.801%
2026-06-17	2.4600	2.4600	2.1900	2.1900	-6.410%	34	2,935	-92.237%
2026-06-16	2.4000	2.5800	2.2900	2.3400	-13.971%	42	2,905	-92.735%
2026-06-15	2.7200	2.7200	2.7200	2.7200	-27.467%	1	2,892	-93.750%
2026-06-12	4.1500	4.1500	3.7500	3.7500	-27.184%	25	2,893	-95.467%
2026-06-11	5.1400	5.1500	5.1000	5.1500	0.000%	20	2,884	-96.699%
2026-06-10	4.5500	5.1500	4.5500	5.1500	+18.391%	78	2,883	-96.699%
2026-06-09	3.9000	4.5000	3.7000	4.3500	+10.127%	27	2,856	-96.092%
2026-06-08	4.1000	4.1000	3.9000	3.9500	-2.469%	32	2,877	-95.696%
2026-06-05	3.0700	4.1000	3.0700	4.0500	+55.172%	24	2,878	-95.802%
2026-06-04	2.9300	2.9300	2.6100	2.6100	-15.806%	5	2,876	-93.487%
2026-06-01	3.3000	3.3200	3.1000	3.1000	+8.772%	46	2,878	-94.516%
2026-05-29	3.1000	3.1000	2.6900	2.8500	-8.065%	78	2,868	-94.035%
2026-05-28	3.4000	3.5400	3.0500	3.1000	-7.186%	21	2,846	-94.516%
2026-05-27	3.3000	3.3400	3.2500	3.3400	+4.375%	9	2,835	-94.910%
2026-05-26	3.2000	3.2500	3.1000	3.2000	-10.864%	38	2,835	-94.688%
2026-05-22	3.7500	3.7500	3.5900	3.5900	+5.588%	2	2,833	-95.265%
2026-05-21	3.5900	3.5900	3.4000	3.4000	-5.556%	12	2,831	-95.000%
2026-05-20	3.9000	3.9000	3.5000	3.6000	-13.043%	338	2,831	-95.278%
2026-05-19	4.1500	4.2500	4.0000	4.1400	+10.400%	161	2,591	-95.894%
2026-05-18	3.5600	3.7800	3.5600	3.7500	0.000%	29	2,591	-95.467%
2026-05-15	3.6500	3.8500	3.5400	3.7500	+36.861%	67	2,591	-95.467%
2026-05-14	2.5800	2.7400	2.5800	2.7400	+19.130%	519	2,569	-93.796%
2026-05-13	2.0900	2.3000	2.0900	2.3000	+16.162%	8	2,307	-92.609%
2026-05-12	1.9000	2.1100	1.9000	1.9800	+14.451%	99	2,307	-91.414%
2026-05-11	1.8000	1.9500	1.6700	1.7300	-38.869%	67	2,307	-90.173%
2026-05-08	2.9400	2.9400	2.8300	2.8300	-12.112%	4	2,279	-93.993%
2026-05-07	3.0000	3.2500	2.9100	3.2200	-11.781%	31	2,279	-94.720%
2026-05-06	3.7500	3.7500	3.5500	3.6500	-23.158%	178	2,267	-95.342%
2026-05-05	4.8000	4.8000	4.6200	4.7500	+2.592%	14	2,173	-96.421%
2026-04-30	4.7500	4.7500	4.6300	4.6300	-10.962%	6	2,178	-96.328%
2026-04-29	4.8900	5.2000	4.8900	5.2000	+25.908%	7	2,178	-96.731%
2026-04-27	4.1300	4.1300	4.1300	4.1300	+5.089%	1	2,172	-95.884%
2026-04-24	4.1000	4.1000	3.9300	3.9300	-11.685%	22	2,172	-95.674%
2026-04-23	4.1700	4.4500	4.1700	4.4500	+9.877%	9	2,192	-96.180%
2026-04-22	4.0500	4.0500	4.0500	4.0500	-1.220%	1	2,198	-95.802%
2026-04-21	3.6300	4.1500	3.6300	4.1000	+17.143%	955	1,247	-95.854%
2026-04-20	3.6300	3.6300	3.4900	3.5000	+6.383%	27	1,247	-95.143%
2026-04-17	3.4000	3.4000	3.2900	3.2900	-6.000%	16	1,231	-94.833%
2026-04-15	3.6000	3.6100	3.5000	3.5000	+4.478%	24	1,233	-95.143%
2026-04-14	3.3500	3.4500	3.3500	3.3500	-8.219%	7	1,234	-94.925%
2026-04-13	3.6500	3.6500	3.6500	3.6500	+3.399%	3	1,233	-95.342%
2026-04-10	3.6200	3.6200	3.4500	3.5300	-8.312%	18	1,233	-95.184%
2026-04-09	4.1000	4.1000	3.8500	3.8500	-3.750%	29	1,231	-95.584%
2026-04-08	3.9600	4.0000	3.8500	4.0000	-18.367%	38	1,232	-95.750%
2026-04-07	4.8500	4.9500	4.8500	4.9000	+9.620%	8	1,220	-96.531%
2026-04-06	4.4700	4.4700	4.4700	4.4700	+0.449%	15	1,213	-96.197%
2026-04-02	4.5000	4.5000	4.3800	4.4500	+8.273%	12	1,195	-96.180%
2026-04-01	4.2100	4.2100	3.9500	4.1100	-16.970%	17	1,195	-95.864%
2026-03-31	5.0000	5.0000	4.9500	4.9500	-13.158%	8	1,200	-96.566%
2026-03-30	5.5700	5.7000	5.2700	5.7000	-0.870%	5	1,196	-97.018%
2026-03-27	5.8500	5.8500	5.6000	5.7500	-4.801%	60	1,194	-97.043%
2026-03-26	5.9000	6.0400	5.6500	6.0400	+16.828%	4	1,183	-97.185%
2026-03-25	5.1700	5.1700	5.1700	5.1700	-11.624%	1	1,183	-96.712%
2026-03-24	6.4700	6.4700	5.8000	5.8500	-4.098%	80	1,182	-97.094%
2026-03-23	6.3000	6.3000	6.1000	6.1000	-8.271%	8	1,171	-97.213%
2026-03-20	6.0800	6.6500	6.0800	6.6500	+4.890%	58	1,173	-97.444%
2026-03-19	6.6600	6.7200	6.3400	6.3400	+25.545%	16	1,144	-97.319%
2026-03-18	5.0000	5.0700	4.6800	5.0500	+23.171%	6	1,131	-96.634%
2026-03-17	3.9000	4.2000	3.9000	4.1000	-3.529%	69	1,125	-95.854%
2026-03-16	4.4100	4.4100	4.1000	4.2500	-2.746%	70	1,124	-96.000%
2026-03-13	3.8500	4.4500	3.8500	4.3700	+19.726%	35	1,106	-96.110%
2026-03-12	3.5600	3.6500	3.5600	3.6500	+7.353%	6	1,096	-95.342%
2026-03-11	3.6000	3.6000	3.4000	3.4000	+7.937%	12	1,090	-95.000%
2026-03-10	3.0500	3.1500	3.0500	3.1500	-14.865%	32	1,089	-94.603%
2026-03-09	3.9000	3.9000	3.6500	3.7000	-2.632%	12	1,057	-95.405%
2026-03-06	3.8000	3.8000	3.8000	3.8000	+5.556%	3	1,056	-95.526%
2026-03-05	3.6000	3.6000	3.6000	3.6000	+10.769%	1	1,053	-95.278%
2026-03-04	3.2500	3.2500	3.2500	3.2500	-1.515%	1	1,053	-94.769%
2026-03-03	3.7000	3.7000	3.3000	3.3000	+41.631%	4	1,053	-94.848%
2026-02-27	2.2500	2.3300	2.2500	2.3300	-8.627%	2	1,051	-92.704%
2026-02-25	2.7200	2.7200	2.5500	2.5500	-4.851%	19	1,040	-93.333%
2026-02-23	2.6800	2.6800	2.6800	2.6800	-16.250%	2	1,040	-93.657%
2026-02-20	3.2000	3.2000	3.2000	3.2000	+6.312%	1	1,042	-94.688%
2026-02-18	3.0000	3.0100	2.9500	3.0100	-16.389%	18	1,041	-94.352%
2026-02-17	3.6000	3.6000	3.6000	3.6000	+14.286%	1	1,024	-95.278%
2026-02-13	3.2000	3.2400	2.8600	3.1500	-5.970%	27	1,005	-94.603%
2026-02-12	3.2000	3.3500	3.2000	3.3500	-8.219%	6	1,005	-94.925%
2026-02-09	3.5800	3.6500	3.5800	3.6500	-5.928%	20	1,003	-95.342%
2026-02-06	3.8500	3.9500	3.7500	3.8800	-3.000%	496	1,000	-95.619%
2026-02-05	4.1600	4.1600	3.9200	4.0000	+2.302%	8	510	-95.750%
2026-02-04	3.4000	3.9100	3.4000	3.9100	+16.369%	13	507	-95.652%
2026-02-03	3.2500	3.3600	3.2500	3.3600	-10.400%	22	503	-94.940%
2026-02-02	3.7000	3.9500	3.7000	3.7500	+1.351%	20	481	-95.467%
2026-01-30	3.4500	3.7000	3.3000	3.7000	+42.308%	39	473	-95.405%
2026-01-29	2.8300	2.8300	2.6000	2.6000	+4.839%	2	436	-93.462%
2026-01-28	2.4800	2.4800	2.4800	2.4800	+1.224%	7	434	-93.145%
2026-01-26	2.3600	2.4500	2.3300	2.4500	-14.035%	74	427	-93.061%
2026-01-23	2.8500	2.8500	2.8500	2.8500	-3.390%	50	493	-94.035%
2026-01-22	2.9500	2.9500	2.9500	2.9500	+1.027%	5	543	-94.237%
2026-01-21	2.7500	2.9200	2.7500	2.9200	+2.817%	40	538	-94.178%
2026-01-20	2.8400	2.8400	2.8400	2.8400	-8.387%	13	498	-94.014%
2026-01-16	3.0000	3.2400	3.0000	3.1000	+10.714%	45	473	-94.516%
2026-01-13	2.9000	2.9000	2.8000	2.8000	-5.085%	13	473	-93.929%
2026-01-12	2.9500	2.9500	2.9500	2.9500	-7.813%	25	460	-94.237%
2026-01-09	3.3000	3.3000	3.2000	3.2000	-13.514%	2	435	-94.688%
2026-01-08	3.6000	3.7000	3.6000	3.7000	+5.714%	205	435	-95.405%
2026-01-07	3.5000	3.7400	3.5000	3.5000	+6.061%	44	253	-95.143%
2026-01-06	3.2500	3.3000	3.2500	3.3000	-15.385%	11	221	-94.848%
2026-01-05	3.9000	3.9000	3.9000	3.9000	-15.217%	2	208	-95.641%
2026-01-02	4.6000	4.6000	4.6000	4.6000	+9.524%	2	208	-96.304%
2025-12-29	4.4000	4.4000	4.2000	4.2000	+16.667%	11	208	-95.952%
2025-12-26	3.9500	3.9500	3.6000	3.6000	-7.216%	38	197	-95.278%
2025-12-24	3.8800	3.8800	3.8800	3.8800	+2.375%	5	159	-95.619%
2025-12-23	3.8200	3.8200	3.7700	3.7900	-5.013%	18	159	-95.515%
2025-12-22	3.8900	4.0300	3.7500	3.9900	-7.209%	85	63	-95.739%
2025-12-19	4.2500	4.3000	4.2500	4.3000	-6.522%	3	63	-96.047%
2025-12-18	4.4500	4.6000	4.4500	4.6000	-2.128%	7	60	-96.304%
2025-12-17	4.7000	4.7000	4.7000	4.7000	-5.622%	1	58	-96.383%
2025-12-12	5.0300	5.0300	4.9800	4.9800	+5.957%	2	57	-96.586%
2025-12-11	4.7000	4.7000	4.7000	4.7000	-14.701%	10	56	-96.383%
2025-12-10	5.5100	5.5100	5.5100	5.5100	+1.287%	1	46	-96.915%
2025-12-04	5.5300	5.5300	5.4400	5.4400	+6.667%	10	46	-96.875%
2025-12-01	5.1000	5.1000	5.1000	5.1000	-16.393%	10	40	-96.667%
2025-11-26	6.1000	6.1000	6.1000	6.1000	-7.154%	4	48	-97.213%
2025-11-18	6.6700	6.6700	6.5700	6.5700	-6.143%	2	48	-97.412%
2025-11-13	7.0000	7.0000	7.0000	7.0000	+2.941%	21	46	-97.571%
2025-11-12	6.8000	6.8000	6.8000	6.8000	-11.111%	10	23	-97.500%
2025-11-11	7.6500	7.6500	7.6500	7.6500	-18.617%	9	23	-97.778%
2025-11-07	9.4000	9.4000	9.4000	9.4000	-1.261%	8	14	-98.191%
2025-11-03	9.5200	9.5200	9.5200	9.5200	-2.857%	2	7	-98.214%
2025-10-30	9.8000	9.8000	9.8000	9.8000	-1.508%	1	7	-98.265%
2025-10-23	9.9500	9.9500	9.9500	9.9500	+15.295%	1	7	-98.291%
2025-10-17	8.6300	8.6300	8.6300	8.6300	-1.145%	2	7	-98.030%
2025-10-08	8.7300	8.7300	8.7300	8.7300	-7.128%	2	5	-98.053%
2025-09-30	9.4000	9.4000	9.4000	9.4000	+22.555%	1	3	-98.191%
2025-09-23	7.6700	7.6700	7.6700	7.6700	0.000%	2	2	-97.784%