Dark

B20261016P40
B Oct 16 2026 40.00 Put (B261016P00040000)
option OPRA

EOD

Jul 16, 2026

6.46+11.379%(+0.66)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	6.3700	6.4600	6.3700	6.4600	+11.379%	18	1,343	0.000%
2026-07-15	5.8000	5.8000	5.8000	5.8000	+14.173%	14	1,361	+11.379%
2026-07-14	5.1500	5.1500	4.9500	5.0800	-12.111%	61	1,361	+27.165%
2026-07-13	5.7800	5.7800	5.7800	5.7800	+8.037%	1	1,372	+11.765%
2026-07-10	5.3500	5.3500	5.3500	5.3500	-9.322%	10	1,371	+20.748%
2026-07-08	5.8000	6.0600	5.8000	5.9000	+15.686%	14	1,361	+9.492%
2026-07-07	5.1000	5.1000	5.1000	5.1000	+7.368%	4	1,348	+26.667%
2026-07-06	4.7500	4.7500	4.7500	4.7500	+1.064%	7	1,348	+36.000%
2026-07-02	4.7000	4.7000	4.7000	4.7000	-11.321%	5	1,336	+37.447%
2026-06-29	5.3000	5.3000	5.3000	5.3000	+20.181%	2	1,336	+21.887%
2026-06-23	4.4300	4.4400	4.4100	4.4100	+14.545%	20	1,334	+46.485%
2026-06-22	3.7200	3.8600	3.6900	3.8500	+13.569%	14	1,314	+67.792%
2026-06-18	3.3900	3.3900	3.3900	3.3900	+2.727%	1	1,315	+90.560%
2026-06-17	2.7600	3.3000	2.7600	3.3000	+14.583%	3	1,315	+95.758%
2026-06-16	2.9800	2.9800	2.8800	2.8800	-14.030%	12	1,315	+124.306%
2026-06-15	3.3500	3.3500	3.3500	3.3500	-22.989%	1	1,307	+92.836%
2026-06-12	4.6500	4.6500	4.3500	4.3500	-15.534%	20	1,307	+48.506%
2026-06-11	5.4000	5.4000	5.1500	5.1500	0.000%	9	1,307	+25.437%
2026-06-10	5.1500	5.2000	5.1500	5.1500	+10.753%	15	1,303	+25.437%
2026-06-09	4.6500	4.6500	4.6500	4.6500	+26.016%	7	1,288	+38.925%
2026-05-27	3.6900	3.6900	3.6900	3.6900	-8.889%	1	1,281	+75.068%
2026-05-21	4.0500	4.0500	4.0500	4.0500	-10.596%	3	1,282	+59.506%
2026-05-19	4.5000	4.6000	4.5000	4.5300	+10.488%	53	1,279	+42.605%
2026-05-15	4.0000	4.1000	4.0000	4.1000	+38.983%	6	1,232	+57.561%
2026-05-14	2.9500	2.9500	2.9500	2.9500	+18.000%	1	1,228	+118.983%
2026-05-13	2.5000	2.5000	2.5000	2.5000	+0.402%	1	1,226	+158.400%
2026-05-12	2.4000	2.4900	2.4000	2.4900	+4.622%	2	1,226	+159.438%
2026-05-11	2.5100	2.5100	2.2500	2.3800	-25.625%	23	1,226	+171.429%
2026-05-08	3.4000	3.4500	3.2000	3.2000	-20.000%	19	1,247	+101.875%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-19.517%	20	1,231	+61.500%
2026-05-05	4.8000	4.9700	4.8000	4.9700	-0.600%	2	1,211	+29.980%
2026-05-01	5.0000	5.0000	5.0000	5.0000	-6.367%	1	1,209	+29.200%
2026-04-29	5.3000	5.3400	5.3000	5.3400	+4.912%	7	1,209	+20.974%
2026-04-28	5.0900	5.0900	5.0900	5.0900	+13.111%	2	1,206	+26.916%
2026-04-27	4.5000	4.5000	4.5000	4.5000	+1.580%	5	1,206	+43.556%
2026-04-24	4.2500	4.4300	4.2500	4.4300	-3.696%	2	1,201	+45.824%
2026-04-21	4.2000	4.6000	4.2000	4.6000	+17.347%	11	1,191	+40.435%
2026-04-20	4.0000	4.0000	3.9200	3.9200	+6.812%	14	1,191	+64.796%
2026-04-17	3.6500	3.6700	3.6500	3.6700	-7.789%	11	1,177	+76.022%
2026-04-16	3.9800	3.9800	3.9800	3.9800	+3.377%	2	1,166	+62.312%
2026-04-15	3.8500	3.8500	3.8500	3.8500	-3.266%	1	1,164	+67.792%
2026-04-13	3.9800	3.9800	3.9800	3.9800	+2.577%	1	1,164	+62.312%
2026-04-10	3.7800	3.8800	3.7800	3.8800	-9.767%	2	1,163	+66.495%
2026-04-09	4.6900	4.6900	4.2000	4.3000	0.000%	31	1,162	+50.233%
2026-04-08	4.3500	4.3500	4.2500	4.3000	-10.603%	3	1,162	+50.233%
2026-04-02	4.8100	4.8100	4.8100	4.8100	-15.614%	1	1,161	+34.304%
2026-03-30	5.7000	5.7000	5.7000	5.7000	-6.557%	3	1,161	+13.333%
2026-03-27	6.2000	6.2000	6.1000	6.1000	+6.087%	39	1,161	+5.902%
2026-03-25	5.6000	5.7500	5.6000	5.7500	-12.214%	4	1,161	+12.348%
2026-03-24	6.2200	6.5500	6.2200	6.5500	+3.150%	58	1,161	-1.374%
2026-03-23	6.4500	6.4500	6.3500	6.3500	-4.798%	2	1,181	+1.732%
2026-03-19	6.6700	6.6700	6.6700	6.6700	+28.269%	1	1,179	-3.148%
2026-03-18	5.5000	5.5000	5.2000	5.2000	+13.043%	9	1,178	+24.231%
2026-03-16	4.4500	4.6000	4.4500	4.6000	0.000%	62	1,176	+40.435%
2026-03-13	4.5000	4.6200	4.5000	4.6000	+7.477%	5	1,176	+40.435%
2026-03-11	4.2800	4.2800	4.2800	4.2800	+4.390%	6	1,175	+50.935%
2026-03-09	4.2500	4.2500	3.9500	4.1000	+7.895%	23	1,181	+57.561%
2026-03-06	3.8000	3.8000	3.8000	3.8000	-5.000%	1	1,181	+70.000%
2026-03-05	4.0000	4.0000	4.0000	4.0000	+23.077%	1	1,181	+61.500%
2026-03-04	3.5100	3.5100	3.2500	3.2500	-14.474%	102	1,180	+98.769%
2026-03-03	3.8000	3.8000	3.8000	3.8000	+38.182%	1	1,078	+70.000%
2026-03-02	2.7500	2.7500	2.7500	2.7500	+9.127%	1	1,077	+134.909%
2026-02-27	2.5200	2.5200	2.5200	2.5200	-14.576%	3	1,076	+156.349%
2026-02-26	2.9500	2.9500	2.9500	2.9500	-1.667%	3	1,073	+118.983%
2026-02-23	2.9600	3.0000	2.9600	3.0000	-9.910%	2	1,070	+115.333%
2026-02-20	3.4000	3.4000	3.3000	3.3300	-2.059%	8	1,072	+93.994%
2026-02-18	3.4000	3.4000	3.4000	3.4000	+5.263%	1	1,064	+90.000%
2026-02-13	3.2000	3.2300	3.2000	3.2300	-5.000%	2	1,063	+100.000%
2026-02-12	3.4000	3.4000	3.4000	3.4000	+3.030%	11	1,063	+90.000%
2026-02-11	3.3000	3.3000	3.3000	3.3000	-8.587%	50	1,052	+95.758%
2026-02-10	3.6100	3.6100	3.6100	3.6100	-14.048%	2	1,002	+78.947%
2026-02-06	4.0700	4.2000	4.0700	4.2000	+10.526%	3	1,000	+53.810%
2026-02-05	3.8000	3.8000	3.8000	3.8000	+12.760%	3	999	+70.000%
2026-02-03	3.3700	3.3700	3.3700	3.3700	-18.204%	1	999	+91.691%
2026-02-02	4.0000	4.1200	4.0000	4.1200	+2.233%	15	998	+56.796%
2026-01-30	3.6000	4.0300	3.6000	4.0300	+24.000%	8	988	+60.298%
2026-01-29	2.6000	3.2500	2.6000	3.2500	+17.329%	2	980	+98.769%
2026-01-28	2.7700	2.7700	2.7700	2.7700	0.000%	7	979	+133.213%
2026-01-26	2.7700	2.7700	2.7700	2.7700	-7.667%	1	972	+133.213%
2026-01-23	3.0000	3.0000	3.0000	3.0000	-7.692%	25	972	+115.333%
2026-01-22	3.0900	3.2500	3.0900	3.2500	+3.175%	3	947	+98.769%
2026-01-20	3.0000	3.1500	3.0000	3.1500	-4.545%	78	945	+105.079%
2026-01-16	3.3000	3.3000	3.3000	3.3000	-1.198%	11	936	+95.758%
2026-01-15	3.4000	3.4000	3.3400	3.3400	-7.222%	40	936	+93.413%
2026-01-14	3.1600	3.6000	3.1600	3.6000	+4.348%	2	896	+79.444%
2026-01-09	3.4500	3.4500	3.4500	3.4500	-12.437%	2	895	+87.246%
2026-01-08	3.9400	3.9400	3.9400	3.9400	+1.026%	10	895	+63.959%
2026-01-05	3.9000	3.9000	3.9000	3.9000	-10.345%	6	879	+65.641%
2025-12-30	4.4000	4.4100	4.3500	4.3500	-15.534%	129	879	+48.506%
2025-12-12	5.1000	5.1500	5.1000	5.1500	+5.102%	38	750	+25.437%
2025-12-11	5.0500	5.0500	4.9000	4.9000	-13.580%	8	728	+31.837%
2025-12-08	5.6700	5.6700	5.6700	5.6700	-3.077%	1	723	+13.933%
2025-12-03	5.8500	5.8500	5.8500	5.8500	+7.735%	15	722	+10.427%
2025-12-02	5.5000	5.5000	5.4300	5.4300	-32.294%	7	707	+18.969%
2025-10-16	8.0200	8.0200	8.0200	8.0200	-13.015%	1	700	-19.451%
2025-10-13	9.2500	9.2500	9.1500	9.2200	-1.390%	501	701	-29.935%
2025-10-10	9.3500	9.3500	9.3500	9.3500	0.000%	200	200	-30.909%