Dark

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

EOD

Aug 31, 2026

0.5500+17.021%(+0.0800)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.5000	0.7000	0.5000	0.5500	+17.021%	54	2,105	0.000%
2026-08-28	0.3000	0.5800	0.3000	0.4700	+56.667%	536	2,078	+17.021%
2026-08-27	0.3300	0.3300	0.2700	0.3000	-14.286%	210	1,832	+83.333%
2026-08-26	0.2800	0.3800	0.2800	0.3500	+40.000%	15	1,629	+57.143%
2026-08-25	0.2700	0.4200	0.2200	0.2500	-24.242%	231	1,619	+120.000%
2026-08-24	0.4000	0.4300	0.3300	0.3300	-26.667%	202	1,445	+66.667%
2026-08-21	0.5400	0.5700	0.4200	0.4500	-33.824%	322	1,396	+22.222%
2026-08-20	0.8500	0.8900	0.6500	0.6800	-29.167%	103	1,321	-19.118%
2026-08-19	1.1500	1.1500	0.8400	0.9600	-57.895%	300	1,288	-42.708%
2026-08-18	1.9000	2.2800	1.9000	2.2800	+28.814%	42	1,032	-75.877%
2026-08-17	2.1600	2.1600	1.6300	1.7700	-22.368%	34	998	-68.927%
2026-08-14	2.2400	2.2800	2.2300	2.2800	-13.962%	125	981	-75.877%
2026-08-12	2.7400	2.7400	2.4500	2.6500	-11.074%	949	918	-79.245%
2026-08-11	2.9800	2.9800	2.9800	2.9800	+0.676%	1	395	-81.544%
2026-08-10	2.9600	2.9600	2.9600	2.9600	+60.870%	2	394	-81.419%
2026-08-07	1.7800	1.9400	1.7800	1.8400	-33.091%	36	392	-70.109%
2026-08-06	2.7500	2.7500	2.7500	2.7500	-15.644%	1	399	-80.000%
2026-08-05	3.5200	3.5200	3.2600	3.2600	-31.799%	17	400	-83.129%
2026-08-04	5.0000	5.0000	4.7800	4.7800	-17.301%	3	385	-88.494%
2026-08-03	5.7800	5.7800	5.7800	5.7800	+9.470%	2	387	-90.484%
2026-07-30	5.5700	5.5700	5.2800	5.2800	-24.786%	4	389	-89.583%
2026-07-21	7.0200	7.0200	7.0200	7.0200	-8.831%	1	387	-92.165%
2026-07-20	7.7000	7.7000	7.7000	7.7000	-1.282%	2	386	-92.857%
2026-07-16	7.6400	7.8000	7.6400	7.8000	+22.835%	3	388	-92.949%
2026-07-14	5.9500	6.3500	5.7200	6.3500	-1.550%	44	411	-91.339%
2026-07-09	6.4500	6.4500	6.4500	6.4500	+2.057%	1	395	-91.473%
2026-07-01	6.3200	6.3200	6.3200	6.3200	-5.247%	1	395	-91.297%
2026-06-30	7.0000	7.0000	6.6700	6.6700	-1.767%	2	394	-91.754%
2026-06-29	6.7900	6.7900	6.7900	6.7900	+8.121%	1	393	-91.900%
2026-06-26	6.2800	6.2800	6.2800	6.2800	-1.721%	1	394	-91.242%
2026-06-25	6.1400	6.3900	6.1400	6.3900	-3.765%	5	394	-91.393%
2026-06-24	6.6400	6.6400	6.6400	6.6400	+18.996%	10	390	-91.717%
2026-06-23	5.4500	5.5800	5.4500	5.5800	+41.266%	5	380	-90.143%
2026-06-18	3.8500	3.9500	3.8500	3.9500	-37.795%	12	379	-86.076%
2026-06-11	6.3500	6.3500	6.3500	6.3500	-3.788%	8	379	-91.339%
2026-06-10	6.3000	6.6000	6.2500	6.6000	+28.155%	23	379	-91.667%
2026-06-08	5.1500	5.1500	5.1500	5.1500	+2.794%	10	381	-89.320%
2026-06-05	5.0100	5.0100	5.0100	5.0100	+22.195%	1	381	-89.022%
2026-06-03	4.1000	4.1000	4.1000	4.1000	+10.811%	1	382	-86.585%
2026-06-02	3.7000	3.7000	3.7000	3.7000	-12.941%	3	381	-85.135%
2026-06-01	4.2500	4.2500	4.2500	4.2500	-3.409%	7	380	-87.059%
2026-05-27	4.2700	4.4000	4.2700	4.4000	+4.762%	3	384	-87.500%
2026-05-26	4.2000	4.2000	4.2000	4.2000	-8.696%	2	383	-86.905%
2026-05-22	4.6500	4.6500	4.6000	4.6000	0.000%	10	383	-88.043%
2026-05-20	4.6000	4.6000	4.6000	4.6000	-17.563%	27	383	-88.043%
2026-05-19	5.5800	5.5800	5.5800	5.5800	+12.048%	1	355	-90.143%
2026-05-18	4.7000	4.9800	4.7000	4.9800	+2.680%	5	355	-88.956%
2026-05-15	4.8500	4.8500	4.8500	4.8500	+34.722%	7	355	-88.660%
2026-05-14	3.4500	3.6000	3.4500	3.6000	+21.212%	6	349	-84.722%
2026-05-13	3.0000	3.0000	2.9700	2.9700	+8.394%	2	351	-81.481%
2026-05-12	2.8400	2.8800	2.7400	2.7400	+15.612%	11	351	-79.927%
2026-05-11	2.9800	2.9800	2.3500	2.3700	-37.632%	82	351	-76.793%
2026-05-08	3.8000	3.8000	3.8000	3.8000	-9.524%	1	348	-85.526%
2026-05-07	3.8500	4.3000	3.8500	4.2000	-5.618%	29	349	-86.905%
2026-05-06	4.5900	4.7500	4.4500	4.4500	-25.336%	46	348	-87.640%
2026-05-05	5.9700	5.9700	5.9500	5.9600	0.000%	10	345	-90.772%
2026-05-04	6.0100	6.1000	5.9400	5.9600	+0.168%	31	345	-90.772%
2026-04-30	6.0300	6.0300	5.9500	5.9500	-4.494%	11	344	-90.756%
2026-04-29	6.2300	6.2300	6.2300	6.2300	+17.547%	1	349	-91.172%
2026-04-27	5.3000	5.3000	5.3000	5.3000	-7.018%	7	350	-89.623%
2026-04-23	5.4200	5.7500	5.4200	5.7000	+11.765%	15	351	-90.351%
2026-04-22	5.0500	5.1500	5.0500	5.1000	+18.881%	30	351	-89.216%
2026-04-17	4.6200	4.6200	4.1500	4.2900	-2.500%	29	333	-87.179%
2026-04-16	4.4000	4.4000	4.4000	4.4000	-0.677%	3	329	-87.500%
2026-04-15	4.4300	4.4300	4.4300	4.4300	+3.023%	10	326	-87.585%
2026-04-14	4.3000	4.3700	4.2500	4.3000	-3.371%	31	316	-87.209%
2026-04-10	4.3500	4.4500	4.3500	4.4500	-10.101%	9	295	-87.640%
2026-04-08	4.8900	4.9500	4.8900	4.9500	-14.655%	3	288	-88.889%
2026-04-07	5.8500	5.8500	5.8000	5.8000	-0.855%	6	287	-90.517%
2026-04-06	5.5500	5.8500	5.5500	5.8500	+10.377%	13	284	-90.598%
2026-04-02	5.3000	5.3000	5.3000	5.3000	+2.913%	15	304	-89.623%
2026-04-01	5.2600	5.4300	4.9500	5.1500	-27.362%	21	304	-89.320%
2026-03-30	7.0900	7.0900	7.0900	7.0900	-2.877%	1	286	-92.243%
2026-03-26	7.2500	7.3000	7.2500	7.3000	+11.450%	4	285	-92.466%
2026-03-25	6.5500	6.5500	6.5500	6.5500	-7.876%	50	282	-91.603%
2026-03-24	7.6500	7.6500	7.1100	7.1100	-2.066%	41	279	-92.264%
2026-03-23	7.2600	7.2600	7.2600	7.2600	-4.474%	2	239	-92.424%
2026-03-20	7.6000	7.6000	7.6000	7.6000	+1.740%	1	237	-92.763%
2026-03-19	8.2300	8.5000	7.4700	7.4700	+30.139%	36	236	-92.637%
2026-03-18	6.0500	6.0500	5.7400	5.7400	+10.385%	11	215	-90.418%
2026-03-17	5.2000	5.2000	5.2000	5.2000	+0.971%	2	205	-89.423%
2026-03-16	5.1300	5.1500	5.1300	5.1500	-3.558%	10	203	-89.320%
2026-03-13	5.3400	5.3400	5.3400	5.3400	+16.087%	1	198	-89.700%
2026-03-12	4.7000	4.7000	4.6000	4.6000	0.000%	16	197	-88.043%
2026-03-09	4.8400	4.8400	4.5500	4.6000	+2.222%	6	181	-88.043%
2026-03-06	4.5000	4.5500	4.5000	4.5000	+7.143%	14	180	-87.778%
2026-03-03	4.1000	4.2000	4.1000	4.2000	+45.833%	3	166	-86.905%
2026-02-27	2.8100	2.8800	2.8100	2.8800	-15.294%	20	163	-80.903%
2026-02-26	3.4000	3.4000	3.4000	3.4000	+4.615%	35	145	-83.824%
2026-02-25	3.2100	3.2500	3.2000	3.2500	-7.143%	8	145	-83.077%
2026-02-24	3.5500	3.5500	3.5000	3.5000	-4.110%	2	145	-84.286%
2026-02-20	3.6500	3.6500	3.6500	3.6500	-1.351%	1	143	-84.932%
2026-02-19	3.7000	3.7000	3.7000	3.7000	-20.430%	13	142	-85.135%
2026-02-13	3.8000	4.6500	3.7500	4.6500	+10.714%	5	129	-88.172%
2026-02-10	4.2000	4.2000	4.2000	4.2000	-4.545%	36	129	-86.905%
2026-02-09	4.4000	4.4000	4.4000	4.4000	-7.368%	1	113	-87.500%
2026-02-06	4.7200	4.7500	4.7000	4.7500	0.000%	3	112	-88.421%
2026-02-04	4.2500	4.7500	4.2000	4.7500	+11.502%	56	111	-88.421%
2026-01-30	4.2600	4.2600	4.2600	4.2600	+25.294%	1	69	-87.089%
2026-01-27	3.3000	3.5000	3.3000	3.4000	-9.333%	47	70	-83.824%
2026-01-16	3.7500	3.7500	3.7500	3.7500	+9.012%	1	29	-85.333%
2026-01-13	3.4400	3.4400	3.4400	3.4400	-4.444%	1	29	-84.012%
2026-01-12	3.6000	3.6000	3.6000	3.6000	-16.279%	1	28	-84.722%
2026-01-07	4.3500	4.3500	4.3000	4.3000	+6.173%	4	27	-87.209%
2026-01-06	4.3000	4.3000	4.0500	4.0500	-21.359%	5	26	-86.420%
2026-01-02	5.1500	5.1500	5.1500	5.1500	+0.980%	10	23	-89.320%
2025-12-30	5.1000	5.1000	5.1000	5.1000	+3.030%	2	13	-89.216%
2025-12-29	4.9500	4.9500	4.9500	4.9500	-10.000%	1	11	-88.889%
2025-12-18	5.5000	5.5000	5.5000	5.5000	-1.786%	2	11	-90.000%
2025-12-12	5.6000	5.6000	5.6000	5.6000	-13.580%	1	9	-90.179%
2025-12-10	6.4800	6.4800	6.4800	6.4800	-30.323%	1	8	-91.512%
2025-11-21	9.3000	9.3000	9.3000	9.3000	-11.429%	3	7	-94.086%
2025-10-01	10.5000	10.5000	10.5000	10.5000	0.000%	4	4	-94.762%