Dark

B20260918P42
B Sep 18 2026 42.00 Put (B260918P00042000)
option OPRA

EOD

Jul 16, 2026

7.80+22.835%(+1.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	7.6400	7.8000	7.6400	7.8000	+22.835%	3	388	0.000%
2026-07-14	5.9500	6.3500	5.7200	6.3500	-1.550%	44	411	+22.835%
2026-07-09	6.4500	6.4500	6.4500	6.4500	+2.057%	1	395	+20.930%
2026-07-01	6.3200	6.3200	6.3200	6.3200	-5.247%	1	395	+23.418%
2026-06-30	7.0000	7.0000	6.6700	6.6700	-1.767%	2	394	+16.942%
2026-06-29	6.7900	6.7900	6.7900	6.7900	+8.121%	1	393	+14.875%
2026-06-26	6.2800	6.2800	6.2800	6.2800	-1.721%	1	394	+24.204%
2026-06-25	6.1400	6.3900	6.1400	6.3900	-3.765%	5	394	+22.066%
2026-06-24	6.6400	6.6400	6.6400	6.6400	+18.996%	10	390	+17.470%
2026-06-23	5.4500	5.5800	5.4500	5.5800	+41.266%	5	380	+39.785%
2026-06-18	3.8500	3.9500	3.8500	3.9500	-37.795%	12	379	+97.468%
2026-06-11	6.3500	6.3500	6.3500	6.3500	-3.788%	8	379	+22.835%
2026-06-10	6.3000	6.6000	6.2500	6.6000	+28.155%	23	379	+18.182%
2026-06-08	5.1500	5.1500	5.1500	5.1500	+2.794%	10	381	+51.456%
2026-06-05	5.0100	5.0100	5.0100	5.0100	+22.195%	1	381	+55.689%
2026-06-03	4.1000	4.1000	4.1000	4.1000	+10.811%	1	382	+90.244%
2026-06-02	3.7000	3.7000	3.7000	3.7000	-12.941%	3	381	+110.811%
2026-06-01	4.2500	4.2500	4.2500	4.2500	-3.409%	7	380	+83.529%
2026-05-27	4.2700	4.4000	4.2700	4.4000	+4.762%	3	384	+77.273%
2026-05-26	4.2000	4.2000	4.2000	4.2000	-8.696%	2	383	+85.714%
2026-05-22	4.6500	4.6500	4.6000	4.6000	0.000%	10	383	+69.565%
2026-05-20	4.6000	4.6000	4.6000	4.6000	-17.563%	27	383	+69.565%
2026-05-19	5.5800	5.5800	5.5800	5.5800	+12.048%	1	355	+39.785%
2026-05-18	4.7000	4.9800	4.7000	4.9800	+2.680%	5	355	+56.627%
2026-05-15	4.8500	4.8500	4.8500	4.8500	+34.722%	7	355	+60.825%
2026-05-14	3.4500	3.6000	3.4500	3.6000	+21.212%	6	349	+116.667%
2026-05-13	3.0000	3.0000	2.9700	2.9700	+8.394%	2	351	+162.626%
2026-05-12	2.8400	2.8800	2.7400	2.7400	+15.612%	11	351	+184.672%
2026-05-11	2.9800	2.9800	2.3500	2.3700	-37.632%	82	351	+229.114%
2026-05-08	3.8000	3.8000	3.8000	3.8000	-9.524%	1	348	+105.263%
2026-05-07	3.8500	4.3000	3.8500	4.2000	-5.618%	29	349	+85.714%
2026-05-06	4.5900	4.7500	4.4500	4.4500	-25.336%	46	348	+75.281%
2026-05-05	5.9700	5.9700	5.9500	5.9600	0.000%	10	345	+30.872%
2026-05-04	6.0100	6.1000	5.9400	5.9600	+0.168%	31	345	+30.872%
2026-04-30	6.0300	6.0300	5.9500	5.9500	-4.494%	11	344	+31.092%
2026-04-29	6.2300	6.2300	6.2300	6.2300	+17.547%	1	349	+25.201%
2026-04-27	5.3000	5.3000	5.3000	5.3000	-7.018%	7	350	+47.170%
2026-04-23	5.4200	5.7500	5.4200	5.7000	+11.765%	15	351	+36.842%
2026-04-22	5.0500	5.1500	5.0500	5.1000	+18.881%	30	351	+52.941%
2026-04-17	4.6200	4.6200	4.1500	4.2900	-2.500%	29	333	+81.818%
2026-04-16	4.4000	4.4000	4.4000	4.4000	-0.677%	3	329	+77.273%
2026-04-15	4.4300	4.4300	4.4300	4.4300	+3.023%	10	326	+76.072%
2026-04-14	4.3000	4.3700	4.2500	4.3000	-3.371%	31	316	+81.395%
2026-04-10	4.3500	4.4500	4.3500	4.4500	-10.101%	9	295	+75.281%
2026-04-08	4.8900	4.9500	4.8900	4.9500	-14.655%	3	288	+57.576%
2026-04-07	5.8500	5.8500	5.8000	5.8000	-0.855%	6	287	+34.483%
2026-04-06	5.5500	5.8500	5.5500	5.8500	+10.377%	13	284	+33.333%
2026-04-02	5.3000	5.3000	5.3000	5.3000	+2.913%	15	304	+47.170%
2026-04-01	5.2600	5.4300	4.9500	5.1500	-27.362%	21	304	+51.456%
2026-03-30	7.0900	7.0900	7.0900	7.0900	-2.877%	1	286	+10.014%
2026-03-26	7.2500	7.3000	7.2500	7.3000	+11.450%	4	285	+6.849%
2026-03-25	6.5500	6.5500	6.5500	6.5500	-7.876%	50	282	+19.084%
2026-03-24	7.6500	7.6500	7.1100	7.1100	-2.066%	41	279	+9.705%
2026-03-23	7.2600	7.2600	7.2600	7.2600	-4.474%	2	239	+7.438%
2026-03-20	7.6000	7.6000	7.6000	7.6000	+1.740%	1	237	+2.632%
2026-03-19	8.2300	8.5000	7.4700	7.4700	+30.139%	36	236	+4.418%
2026-03-18	6.0500	6.0500	5.7400	5.7400	+10.385%	11	215	+35.889%
2026-03-17	5.2000	5.2000	5.2000	5.2000	+0.971%	2	205	+50.000%
2026-03-16	5.1300	5.1500	5.1300	5.1500	-3.558%	10	203	+51.456%
2026-03-13	5.3400	5.3400	5.3400	5.3400	+16.087%	1	198	+46.067%
2026-03-12	4.7000	4.7000	4.6000	4.6000	0.000%	16	197	+69.565%
2026-03-09	4.8400	4.8400	4.5500	4.6000	+2.222%	6	181	+69.565%
2026-03-06	4.5000	4.5500	4.5000	4.5000	+7.143%	14	180	+73.333%
2026-03-03	4.1000	4.2000	4.1000	4.2000	+45.833%	3	166	+85.714%
2026-02-27	2.8100	2.8800	2.8100	2.8800	-15.294%	20	163	+170.833%
2026-02-26	3.4000	3.4000	3.4000	3.4000	+4.615%	35	145	+129.412%
2026-02-25	3.2100	3.2500	3.2000	3.2500	-7.143%	8	145	+140.000%
2026-02-24	3.5500	3.5500	3.5000	3.5000	-4.110%	2	145	+122.857%
2026-02-20	3.6500	3.6500	3.6500	3.6500	-1.351%	1	143	+113.699%
2026-02-19	3.7000	3.7000	3.7000	3.7000	-20.430%	13	142	+110.811%
2026-02-13	3.8000	4.6500	3.7500	4.6500	+10.714%	5	129	+67.742%
2026-02-10	4.2000	4.2000	4.2000	4.2000	-4.545%	36	129	+85.714%
2026-02-09	4.4000	4.4000	4.4000	4.4000	-7.368%	1	113	+77.273%
2026-02-06	4.7200	4.7500	4.7000	4.7500	0.000%	3	112	+64.211%
2026-02-04	4.2500	4.7500	4.2000	4.7500	+11.502%	56	111	+64.211%
2026-01-30	4.2600	4.2600	4.2600	4.2600	+25.294%	1	69	+83.099%
2026-01-27	3.3000	3.5000	3.3000	3.4000	-9.333%	47	70	+129.412%
2026-01-16	3.7500	3.7500	3.7500	3.7500	+9.012%	1	29	+108.000%
2026-01-13	3.4400	3.4400	3.4400	3.4400	-4.444%	1	29	+126.744%
2026-01-12	3.6000	3.6000	3.6000	3.6000	-16.279%	1	28	+116.667%
2026-01-07	4.3500	4.3500	4.3000	4.3000	+6.173%	4	27	+81.395%
2026-01-06	4.3000	4.3000	4.0500	4.0500	-21.359%	5	26	+92.593%
2026-01-02	5.1500	5.1500	5.1500	5.1500	+0.980%	10	23	+51.456%
2025-12-30	5.1000	5.1000	5.1000	5.1000	+3.030%	2	13	+52.941%
2025-12-29	4.9500	4.9500	4.9500	4.9500	-10.000%	1	11	+57.576%
2025-12-18	5.5000	5.5000	5.5000	5.5000	-1.786%	2	11	+41.818%
2025-12-12	5.6000	5.6000	5.6000	5.6000	-13.580%	1	9	+39.286%
2025-12-10	6.4800	6.4800	6.4800	6.4800	-30.323%	1	8	+20.370%
2025-11-21	9.3000	9.3000	9.3000	9.3000	-11.429%	3	7	-16.129%
2025-10-01	10.5000	10.5000	10.5000	10.5000	0.000%	4	4	-25.714%