Dark

B20260918P45
B Sep 18 2026 45.00 Put (B260918P00045000)
option OPRA

EOD

Aug 31, 2026

1.660.000%(0.00)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.7500	1.8900	1.6500	1.6600	0.000%	154	3,449	0.000%
2026-08-28	1.1000	1.6900	1.1000	1.6600	+58.095%	37	3,395	0.000%
2026-08-27	1.0400	1.0500	0.9600	1.0500	-12.500%	36	3,360	+58.095%
2026-08-26	1.0700	1.2000	0.9900	1.2000	+46.341%	52	3,365	+38.333%
2026-08-25	1.0500	1.0500	0.7500	0.8200	-14.583%	76	3,339	+102.439%
2026-08-24	1.2000	1.2000	0.9200	0.9600	-22.581%	753	3,279	+72.917%
2026-08-21	1.3900	1.4400	1.1200	1.2400	-28.324%	247	2,657	+33.871%
2026-08-20	2.0800	2.0800	1.6200	1.7300	-23.451%	309	2,515	-4.046%
2026-08-19	2.5100	2.5100	2.0300	2.2600	-34.870%	164	2,269	-26.549%
2026-08-17	4.0000	4.0000	3.4700	3.4700	-19.114%	53	2,131	-52.161%
2026-08-14	4.3000	4.3000	4.2900	4.2900	-15.551%	21	2,182	-61.305%
2026-08-13	5.0300	5.0800	5.0300	5.0800	+5.833%	50	2,201	-67.323%
2026-08-12	4.8000	4.8000	4.8000	4.8000	-5.325%	1	2,151	-65.417%
2026-08-11	5.1000	5.1000	5.0700	5.0700	-1.934%	3	2,150	-67.258%
2026-08-10	5.1700	5.1700	5.1700	5.1700	+52.059%	1	2,151	-67.892%
2026-08-07	3.4000	3.4000	3.2000	3.4000	-31.864%	158	2,150	-51.176%
2026-08-06	4.9900	4.9900	4.9900	4.9900	-0.200%	2	2,193	-66.733%
2026-08-05	6.0000	6.0000	5.0000	5.0000	-31.224%	14	2,193	-66.800%
2026-08-04	7.2700	7.2700	7.2700	7.2700	-22.246%	1	2,198	-77.166%
2026-07-21	9.6900	9.6900	9.3500	9.3500	-9.923%	2	2,199	-82.246%
2026-07-20	10.3800	10.3800	10.3800	10.3800	-1.143%	1	2,201	-84.008%
2026-07-17	10.4800	10.5000	10.4800	10.5000	+15.512%	4	2,202	-84.190%
2026-07-14	8.8500	9.0900	8.8500	9.0900	+8.214%	12	2,204	-81.738%
2026-07-01	8.8000	8.8000	8.4000	8.4000	-8.894%	6	2,196	-80.238%
2026-06-30	9.2200	9.2200	9.2200	9.2200	-0.432%	3	2,201	-81.996%
2026-06-29	9.2600	9.2600	9.2600	9.2600	+6.071%	2	2,198	-82.073%
2026-06-25	8.7300	8.7300	8.7300	8.7300	-9.440%	7	2,200	-80.985%
2026-06-24	9.5000	9.6400	9.4700	9.6400	+30.801%	46	2,207	-82.780%
2026-06-23	7.3500	7.3700	7.3500	7.3700	+12.519%	100	2,203	-77.476%
2026-06-18	6.5500	6.5500	6.5500	6.5500	+42.391%	8	2,299	-74.656%
2026-06-17	4.6500	4.6500	4.6000	4.6000	-6.122%	26	2,299	-63.913%
2026-06-16	4.8500	4.9000	4.8500	4.9000	-9.594%	20	2,308	-66.122%
2026-06-15	5.4200	5.4400	5.4200	5.4200	-23.121%	5	2,328	-69.373%
2026-06-12	7.0000	7.0500	7.0000	7.0500	-6.000%	3	2,327	-76.454%
2026-06-11	8.6500	8.7500	7.5000	7.5000	-6.484%	271	2,328	-77.867%
2026-06-10	8.0100	8.0200	8.0100	8.0200	+9.563%	2	2,188	-79.302%
2026-06-05	6.8000	7.3200	6.8000	7.3200	+38.113%	12	2,190	-77.322%
2026-06-04	5.2500	5.3000	5.2500	5.3000	-7.018%	20	2,182	-68.679%
2026-06-03	5.7000	5.7000	5.7000	5.7000	+4.972%	3	2,202	-70.877%
2026-06-02	5.4300	5.4300	5.4300	5.4300	-5.070%	1	2,202	-69.429%
2026-06-01	6.0000	6.0000	5.7200	5.7200	+3.063%	60	2,203	-70.979%
2026-05-29	5.5500	5.5500	5.5500	5.5500	-5.128%	1	2,163	-70.090%
2026-05-26	5.8500	5.8500	5.8500	5.8500	-12.030%	3	2,162	-71.624%
2026-05-22	6.8900	6.8900	6.6500	6.6500	-5.674%	8	2,159	-75.038%
2026-05-19	7.0500	7.0500	7.0500	7.0500	+6.015%	1	2,159	-76.454%
2026-05-18	6.4800	6.6500	6.4800	6.6500	-1.042%	6	2,152	-75.038%
2026-05-15	7.0000	7.0600	6.7200	6.7200	+28.000%	55	2,152	-75.298%
2026-05-14	5.2500	5.2500	5.2500	5.2500	+31.250%	2	2,101	-68.381%
2026-05-13	4.0000	4.0000	4.0000	4.0000	+13.636%	1	2,100	-58.500%
2026-05-11	3.8600	3.8600	3.5200	3.5200	-55.723%	6	2,100	-52.841%
2026-05-05	7.9500	7.9500	7.9500	7.9500	-3.636%	1	2,099	-79.119%
2026-05-04	8.2500	8.2500	8.2500	8.2500	+3.125%	1	2,098	-79.879%
2026-05-01	8.0000	8.0000	8.0000	8.0000	0.000%	20	2,077	-79.250%
2026-04-28	8.0000	8.0000	8.0000	8.0000	+16.279%	1	2,077	-79.250%
2026-04-22	6.8800	6.8800	6.8800	6.8800	+10.968%	1	2,078	-75.872%
2026-04-20	6.2000	6.2000	6.2000	6.2000	+5.983%	1	2,078	-73.226%
2026-04-17	5.8000	5.8500	5.8000	5.8500	-6.400%	53	2,077	-71.624%
2026-04-16	6.2500	6.2500	6.2500	6.2500	+7.573%	1	2,037	-73.440%
2026-04-14	5.7500	5.8100	5.7500	5.8100	-3.005%	10	2,037	-71.429%
2026-04-13	5.9900	5.9900	5.9900	5.9900	-1.803%	2	2,027	-72.287%
2026-04-10	6.2000	6.2300	6.1000	6.1000	-8.408%	111	2,025	-72.787%
2026-04-08	6.4500	6.6600	6.4500	6.6600	-13.281%	4	1,916	-75.075%
2026-04-06	7.6000	7.6800	7.6000	7.6800	+0.392%	26	1,914	-78.385%
2026-03-31	8.2400	8.2400	7.6000	7.6500	-13.851%	29	1,888	-78.301%
2026-03-30	8.8800	8.8800	8.8800	8.8800	-3.162%	1	1,880	-81.306%
2026-03-27	9.1500	9.1700	9.1500	9.1700	+3.499%	2	1,879	-81.897%
2026-03-26	8.8600	8.8600	8.8600	8.8600	+4.235%	1	1,878	-81.264%
2026-03-25	8.5500	8.5500	8.5000	8.5000	-11.917%	3	1,877	-80.471%
2026-03-24	9.6500	9.6500	9.6500	9.6500	+1.366%	1	1,874	-82.798%
2026-03-23	9.5200	9.5200	9.5200	9.5200	-1.856%	5	1,873	-82.563%
2026-03-19	9.7800	10.3000	9.7000	9.7000	+19.018%	31	1,868	-82.887%
2026-03-18	8.0000	8.1500	8.0000	8.1500	+16.429%	20	1,889	-79.632%
2026-03-16	7.0000	7.0000	7.0000	7.0000	0.000%	2	1,869	-76.286%
2026-03-13	6.9500	7.0000	6.9500	7.0000	+29.630%	2	1,867	-76.286%
2026-03-10	5.4000	5.4000	5.4000	5.4000	-10.150%	2	1,867	-69.259%
2026-03-09	6.5000	6.5000	6.0100	6.0100	+1.178%	2	1,865	-72.379%
2026-03-06	5.9400	5.9400	5.9400	5.9400	0.000%	1	1,866	-72.054%
2026-03-05	5.8300	5.9400	5.8300	5.9400	+12.075%	2	1,865	-72.054%
2026-03-04	5.3000	5.3000	5.3000	5.3000	-7.826%	3	1,865	-68.679%
2026-03-03	5.6100	5.8000	5.6100	5.7500	+40.931%	25	1,862	-71.130%
2026-03-02	4.0800	4.0800	4.0800	4.0800	+2.000%	1	1,844	-59.314%
2026-02-27	4.0000	4.0000	4.0000	4.0000	-6.977%	50	1,843	-58.500%
2026-02-26	4.5500	4.5500	4.3000	4.3000	-13.131%	36	1,793	-61.395%
2026-02-24	4.9500	4.9500	4.9500	4.9500	-2.559%	1	1,792	-66.465%
2026-02-19	5.0000	5.0800	5.0000	5.0800	+1.600%	60	1,792	-67.323%
2026-02-18	5.0000	5.0000	5.0000	5.0000	-8.257%	1	1,752	-66.800%
2026-02-12	5.4500	5.4500	5.4500	5.4500	+2.830%	1	1,751	-69.541%
2026-02-11	5.6000	5.6000	5.3000	5.3000	-6.195%	535	1,751	-68.679%
2026-02-04	5.3500	5.6500	5.3500	5.6500	+7.619%	6	1,218	-70.619%
2026-02-03	5.1000	5.2500	5.1000	5.2500	-12.500%	4	1,215	-68.381%
2026-02-02	6.0000	6.0000	6.0000	6.0000	+8.108%	2	1,214	-72.333%
2026-01-30	5.5500	5.5500	5.5500	5.5500	+23.333%	1	1,212	-70.090%
2026-01-29	4.5000	4.5000	4.5000	4.5000	-8.163%	3	1,212	-63.111%
2026-01-27	4.9000	4.9000	4.9000	4.9000	+19.512%	10	1,209	-66.122%
2026-01-26	4.0700	4.1000	4.0700	4.1000	-17.172%	3	1,219	-59.512%
2026-01-22	4.9500	4.9500	4.9500	4.9500	0.000%	9	1,220	-66.465%
2026-01-21	4.7000	4.9500	4.7000	4.9500	+5.319%	41	1,219	-66.465%
2026-01-20	4.7200	4.9300	4.7000	4.7000	-10.985%	27	1,186	-64.681%
2026-01-16	5.3000	5.3000	5.2800	5.2800	+4.142%	2	1,163	-68.561%
2026-01-15	5.0700	5.0700	5.0700	5.0700	+5.625%	20	1,163	-67.258%
2026-01-14	4.7000	4.8000	4.6600	4.8000	+0.418%	11	1,183	-65.417%
2026-01-13	4.6600	4.7800	4.6600	4.7800	-5.347%	46	1,174	-65.272%
2026-01-12	4.9000	5.0500	4.8500	5.0500	+0.798%	14	1,159	-67.129%
2026-01-09	5.0100	5.0100	5.0100	5.0100	-11.170%	1	1,162	-66.866%
2026-01-08	5.5500	5.6400	5.4500	5.6400	+0.178%	1,050	1,161	-70.567%
2026-01-07	5.6000	5.7800	5.6000	5.6300	+2.364%	7	126	-70.515%
2026-01-06	5.6500	5.6500	5.5000	5.5000	-7.251%	24	130	-69.818%
2026-01-05	6.0500	6.0500	5.9300	5.9300	-15.286%	2	125	-72.007%
2026-01-02	7.0000	7.0000	7.0000	7.0000	+4.948%	7	125	-76.286%
2025-12-29	6.6900	6.6900	6.6700	6.6700	+9.344%	50	105	-75.112%
2025-12-26	6.1000	6.1000	6.1000	6.1000	-2.866%	5	55	-72.787%
2025-12-22	6.2500	6.2800	6.2500	6.2800	-5.564%	5	54	-73.567%
2025-12-19	6.6500	6.7000	6.6500	6.6500	-1.335%	3	57	-75.038%
2025-12-18	6.7400	6.7400	6.7400	6.7400	-9.530%	1	55	-75.371%
2025-12-12	7.4500	7.4500	7.4500	7.4500	0.000%	10	55	-77.718%
2025-12-11	7.6000	7.6000	7.4500	7.4500	-8.025%	16	45	-77.718%
2025-12-03	8.0500	8.1000	8.0500	8.1000	-0.491%	20	29	-79.506%
2025-12-02	8.1400	8.1400	8.1400	8.1400	-7.289%	2	17	-79.607%
2025-11-26	8.7800	8.7800	8.7800	8.7800	-7.188%	2	15	-81.093%
2025-11-25	9.4600	9.4600	9.4600	9.4600	-18.095%	5	15	-82.452%
2025-11-21	11.5500	11.5500	11.5500	11.5500	0.000%	10	10	-85.628%