Dark

B20260918P50
B Sep 18 2026 50.00 Put (B260918P00050000)
option OPRA

EOD

Aug 31, 2026

5.45+33.907%(+1.38)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	5.4100	5.4500	5.4100	5.4500	+33.907%	3	1,619	0.000%
2026-08-28	4.0700	4.0700	4.0700	4.0700	+7.105%	1	1,622	+33.907%
2026-08-26	3.3500	3.8000	3.3500	3.8000	+29.252%	3	1,621	+43.421%
2026-08-25	3.0000	3.0200	2.8000	2.9400	-13.529%	18	1,621	+85.374%
2026-08-24	3.4500	3.4500	3.4000	3.4000	-9.333%	2	1,617	+60.294%
2026-08-21	3.7800	3.7800	3.7500	3.7500	-25.000%	11	1,616	+45.333%
2026-08-20	5.0000	5.0000	5.0000	5.0000	-14.530%	4	1,623	+9.000%
2026-08-19	5.6400	5.8500	5.5700	5.8500	-32.056%	9	1,625	-6.838%
2026-08-18	8.0000	8.6100	8.0000	8.6100	-2.159%	6	1,617	-36.702%
2026-08-06	9.2500	9.2500	8.8000	8.8000	-7.853%	25	1,612	-38.068%
2026-08-05	10.0000	10.0900	9.5500	9.5500	-18.585%	40	1,632	-42.932%
2026-08-04	11.7300	11.7300	11.7300	11.7300	-17.102%	20	1,652	-53.538%
2026-07-21	14.1500	14.1500	14.1500	14.1500	-5.351%	2	1,672	-61.484%
2026-07-17	15.9000	15.9000	14.9500	14.9500	-1.580%	9	1,672	-63.545%
2026-07-16	15.1900	15.1900	15.1900	15.1900	+14.642%	1	1,673	-64.121%
2026-07-14	13.2500	13.2500	13.2500	13.2500	+2.713%	1	1,674	-58.868%
2026-07-01	12.8500	12.9000	12.8500	12.9000	-3.371%	18	1,674	-57.752%
2026-06-25	13.3500	13.3500	13.3500	13.3500	-4.779%	1	1,658	-59.176%
2026-06-24	13.5000	14.0200	13.5000	14.0200	+38.675%	2	1,657	-61.127%
2026-06-18	10.1500	10.1500	10.1100	10.1100	+12.961%	100	1,558	-46.093%
2026-06-15	8.9500	8.9500	8.9500	8.9500	-30.458%	2	1,558	-39.106%
2026-06-11	12.8700	12.8700	12.8700	12.8700	+36.190%	8	1,556	-57.653%
2026-06-05	9.4500	9.4500	9.4500	9.4500	+1.613%	2	1,548	-42.328%
2026-06-02	9.3000	9.3000	9.3000	9.3000	+22.368%	1	1,547	-41.398%
2026-05-13	7.6000	7.6000	7.6000	7.6000	+16.031%	1	1,548	-28.289%
2026-05-11	6.8900	6.8900	6.5500	6.5500	-25.905%	4	1,548	-16.794%
2026-05-08	8.8400	8.8400	8.8400	8.8400	-3.388%	1	1,547	-38.348%
2026-05-07	9.1500	9.1500	9.1500	9.1500	-25.061%	1	1,546	-40.437%
2026-05-05	12.2100	12.2100	12.2100	12.2100	+3.562%	5	1,547	-55.364%
2026-04-28	11.7900	11.7900	11.7900	11.7900	+22.176%	2	1,547	-53.774%
2026-04-20	9.6500	9.6500	9.6500	9.6500	+4.212%	2	1,549	-43.523%
2026-04-17	9.2900	9.2900	8.8300	9.2600	-1.699%	24	1,551	-41.145%
2026-04-16	9.4200	9.4200	9.4200	9.4200	-5.988%	5	1,535	-42.144%
2026-04-09	10.0200	10.0200	10.0200	10.0200	-18.537%	2	1,530	-45.609%
2026-03-25	12.2500	12.3000	12.2500	12.3000	-6.178%	27	1,532	-55.691%
2026-03-24	13.1100	13.1100	13.1100	13.1100	-1.798%	13	1,532	-58.429%
2026-03-23	13.3500	13.3500	13.3500	13.3500	-4.506%	5	1,535	-59.176%
2026-03-20	14.1000	14.1000	13.9800	13.9800	+2.870%	11	1,535	-61.016%
2026-03-19	14.3500	14.3500	13.5900	13.5900	+20.265%	13	1,524	-59.897%
2026-03-18	11.6700	11.6700	11.3000	11.3000	+12.438%	36	1,526	-51.770%
2026-03-17	9.5500	10.0500	9.5500	10.0500	-5.634%	26	1,536	-45.771%
2026-03-16	10.6500	10.6500	10.6500	10.6500	+9.231%	2	1,531	-48.826%
2026-03-13	10.0000	10.0000	9.7500	9.7500	+4.952%	8	1,531	-44.103%
2026-03-12	9.0000	9.2900	9.0000	9.2900	+1.752%	22	1,531	-41.335%
2026-03-11	9.0700	9.1300	9.0000	9.1300	+15.570%	34	1,531	-40.307%
2026-03-10	7.9000	7.9000	7.9000	7.9000	-21.000%	8	1,531	-31.013%
2026-03-09	10.0000	10.0000	10.0000	10.0000	+11.111%	17	1,531	-45.500%
2026-03-06	9.0000	9.0000	9.0000	9.0000	-1.099%	10	1,531	-39.444%
2026-03-05	9.1000	9.1000	9.1000	9.1000	+3.645%	31	1,531	-40.110%
2026-03-03	8.6000	8.8300	8.6000	8.7800	+31.241%	14	1,511	-37.927%
2026-03-02	6.4500	6.6900	6.4500	6.6900	+6.190%	16	1,511	-18.535%
2026-02-27	6.5000	6.5000	6.3000	6.3000	-9.613%	1,286	1,504	-13.492%
2026-02-25	6.9700	6.9700	6.9700	6.9700	-3.729%	2	260	-21.808%
2026-02-24	7.2400	7.2400	7.2400	7.2400	-13.293%	3	260	-24.724%
2026-02-20	8.3500	8.3500	8.3000	8.3500	+6.777%	7	260	-34.731%
2026-02-19	7.8200	7.8200	7.8200	7.8200	-0.255%	25	260	-30.307%
2026-02-18	7.8500	7.8500	7.8400	7.8400	-4.970%	32	276	-30.485%
2026-02-13	8.2500	8.2500	8.2500	8.2500	-1.198%	10	266	-33.939%
2026-02-12	8.4000	8.4000	8.3500	8.3500	0.000%	3	266	-34.731%
2026-02-10	8.3500	8.3500	8.3500	8.3500	-5.650%	10	266	-34.731%
2026-02-09	9.0000	9.0500	8.7800	8.8500	+1.027%	28	276	-38.418%
2026-02-04	7.6500	8.7600	7.6500	8.7600	-4.158%	8	248	-37.785%
2026-02-02	9.0000	9.1400	9.0000	9.1400	+11.736%	4	248	-40.372%
2026-01-30	8.0100	8.1800	8.0100	8.1800	+26.235%	46	248	-33.374%
2026-01-28	6.4500	6.6000	6.2500	6.4800	-4.706%	22	202	-15.895%
2026-01-27	6.8000	6.8000	6.8000	6.8000	+7.937%	20	190	-19.853%
2026-01-26	6.3500	6.4000	6.2400	6.3000	-10.511%	40	170	-13.492%
2026-01-23	7.2000	7.2000	7.0400	7.0400	-3.562%	26	156	-22.585%
2026-01-22	7.2500	7.3000	7.2500	7.3000	0.000%	9	135	-25.342%
2026-01-20	7.3000	7.3000	7.3000	7.3000	-7.828%	1	126	-25.342%
2026-01-16	7.9000	7.9200	7.9000	7.9200	+6.024%	2	123	-31.187%
2026-01-15	7.4700	7.4700	7.4700	7.4700	+0.946%	1	123	-27.041%
2026-01-13	7.3000	7.4000	7.3000	7.4000	+5.714%	100	122	-26.351%
2026-01-09	7.0000	7.0000	7.0000	7.0000	-18.129%	2	47	-22.143%
2026-01-08	8.5500	8.5500	8.5500	8.5500	-1.611%	5	45	-36.257%
2026-01-07	8.6900	8.6900	8.6900	8.6900	+6.495%	1	40	-37.284%
2026-01-06	8.5000	8.5000	8.1600	8.1600	-4.000%	8	39	-33.211%
2026-01-05	8.5000	8.5000	8.5000	8.5000	-12.821%	1	39	-35.882%
2025-12-30	9.7500	9.7500	9.7500	9.7500	0.000%	3	39	-44.103%
2025-12-29	9.7600	9.7600	9.7500	9.7500	+7.735%	4	39	-44.103%
2025-12-26	9.1500	9.1500	9.0500	9.0500	-6.701%	3	39	-39.779%
2025-12-19	9.7000	9.7000	9.7000	9.7000	-19.167%	1	40	-43.814%
2025-12-04	12.0000	12.0000	12.0000	12.0000	-12.473%	1	41	-54.583%
2025-11-17	13.7100	13.7100	13.7100	13.7100	-23.833%	7	40	-60.248%
2025-11-05	18.0000	18.0000	18.0000	18.0000	+4.046%	40	40	-69.722%
2025-10-07	17.3000	17.3000	17.3000	17.3000	+7.788%	1	1	-68.497%
2025-10-06	16.0500	16.0500	16.0500	16.0500	0.000%	1	1	-66.044%