Dark

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

EOD

Aug 31, 2026

0.8200+15.493%(+0.1100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.7200	0.9200	0.7200	0.8200	+15.493%	15	1,801	0.000%
2026-08-28	0.7200	0.8100	0.6000	0.7100	+36.538%	73	1,788	+15.493%
2026-08-27	0.5200	0.5400	0.5100	0.5200	-5.455%	8	1,781	+57.692%
2026-08-26	0.5000	0.6300	0.5000	0.5500	+17.021%	138	1,778	+49.091%
2026-08-25	0.5600	0.5800	0.4700	0.4700	-18.966%	56	1,857	+74.468%
2026-08-24	0.5900	0.6100	0.5200	0.5800	-17.143%	71	1,864	+41.379%
2026-08-21	0.7400	0.7400	0.6100	0.7000	-18.605%	87	1,865	+17.143%
2026-08-20	1.0100	1.0300	0.8000	0.8600	-21.101%	110	1,877	-4.651%
2026-08-19	1.2900	1.2900	0.9900	1.0900	-41.398%	145	1,823	-24.771%
2026-08-18	1.7800	1.9900	1.7800	1.8600	+14.815%	106	1,728	-55.914%
2026-08-17	1.9000	1.9000	1.5700	1.6200	-18.593%	206	1,797	-49.383%
2026-08-14	2.0500	2.1100	1.9900	1.9900	-18.776%	4	1,836	-58.794%
2026-08-13	2.4000	2.6800	2.3600	2.4500	+11.364%	77	1,837	-66.531%
2026-08-12	2.3800	2.3800	2.1000	2.2000	-16.350%	75	1,810	-62.727%
2026-08-11	2.6500	2.6700	2.4400	2.6300	+2.335%	50	1,760	-68.821%
2026-08-10	2.8900	3.2000	2.4900	2.5700	+52.071%	302	1,732	-68.093%
2026-08-07	1.7200	1.7500	1.6500	1.6900	-31.020%	60	1,432	-51.479%
2026-08-06	2.6000	2.6000	2.4500	2.4500	-9.259%	56	1,374	-66.531%
2026-08-05	2.9500	2.9500	2.7000	2.7000	-30.769%	46	1,324	-69.630%
2026-08-04	3.9000	3.9000	3.9000	3.9000	-30.605%	25	1,358	-78.974%
2026-07-29	5.6200	5.6200	5.6200	5.6200	+13.535%	1	1,333	-85.409%
2026-07-28	4.9500	4.9500	4.9500	4.9500	-7.477%	3	1,334	-83.434%
2026-07-21	5.3500	5.3500	5.3500	5.3500	-17.183%	7	1,336	-84.673%
2026-07-16	6.3700	6.4600	6.3700	6.4600	+11.379%	18	1,343	-87.307%
2026-07-15	5.8000	5.8000	5.8000	5.8000	+14.173%	14	1,361	-85.862%
2026-07-14	5.1500	5.1500	4.9500	5.0800	-12.111%	61	1,361	-83.858%
2026-07-13	5.7800	5.7800	5.7800	5.7800	+8.037%	1	1,372	-85.813%
2026-07-10	5.3500	5.3500	5.3500	5.3500	-9.322%	10	1,371	-84.673%
2026-07-08	5.8000	6.0600	5.8000	5.9000	+15.686%	14	1,361	-86.102%
2026-07-07	5.1000	5.1000	5.1000	5.1000	+7.368%	4	1,348	-83.922%
2026-07-06	4.7500	4.7500	4.7500	4.7500	+1.064%	7	1,348	-82.737%
2026-07-02	4.7000	4.7000	4.7000	4.7000	-11.321%	5	1,336	-82.553%
2026-06-29	5.3000	5.3000	5.3000	5.3000	+20.181%	2	1,336	-84.528%
2026-06-23	4.4300	4.4400	4.4100	4.4100	+14.545%	20	1,334	-81.406%
2026-06-22	3.7200	3.8600	3.6900	3.8500	+13.569%	14	1,314	-78.701%
2026-06-18	3.3900	3.3900	3.3900	3.3900	+2.727%	1	1,315	-75.811%
2026-06-17	2.7600	3.3000	2.7600	3.3000	+14.583%	3	1,315	-75.152%
2026-06-16	2.9800	2.9800	2.8800	2.8800	-14.030%	12	1,315	-71.528%
2026-06-15	3.3500	3.3500	3.3500	3.3500	-22.989%	1	1,307	-75.522%
2026-06-12	4.6500	4.6500	4.3500	4.3500	-15.534%	20	1,307	-81.149%
2026-06-11	5.4000	5.4000	5.1500	5.1500	0.000%	9	1,307	-84.078%
2026-06-10	5.1500	5.2000	5.1500	5.1500	+10.753%	15	1,303	-84.078%
2026-06-09	4.6500	4.6500	4.6500	4.6500	+26.016%	7	1,288	-82.366%
2026-05-27	3.6900	3.6900	3.6900	3.6900	-8.889%	1	1,281	-77.778%
2026-05-21	4.0500	4.0500	4.0500	4.0500	-10.596%	3	1,282	-79.753%
2026-05-19	4.5000	4.6000	4.5000	4.5300	+10.488%	53	1,279	-81.898%
2026-05-15	4.0000	4.1000	4.0000	4.1000	+38.983%	6	1,232	-80.000%
2026-05-14	2.9500	2.9500	2.9500	2.9500	+18.000%	1	1,228	-72.203%
2026-05-13	2.5000	2.5000	2.5000	2.5000	+0.402%	1	1,226	-67.200%
2026-05-12	2.4000	2.4900	2.4000	2.4900	+4.622%	2	1,226	-67.068%
2026-05-11	2.5100	2.5100	2.2500	2.3800	-25.625%	23	1,226	-65.546%
2026-05-08	3.4000	3.4500	3.2000	3.2000	-20.000%	19	1,247	-74.375%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-19.517%	20	1,231	-79.500%
2026-05-05	4.8000	4.9700	4.8000	4.9700	-0.600%	2	1,211	-83.501%
2026-05-01	5.0000	5.0000	5.0000	5.0000	-6.367%	1	1,209	-83.600%
2026-04-29	5.3000	5.3400	5.3000	5.3400	+4.912%	7	1,209	-84.644%
2026-04-28	5.0900	5.0900	5.0900	5.0900	+13.111%	2	1,206	-83.890%
2026-04-27	4.5000	4.5000	4.5000	4.5000	+1.580%	5	1,206	-81.778%
2026-04-24	4.2500	4.4300	4.2500	4.4300	-3.696%	2	1,201	-81.490%
2026-04-21	4.2000	4.6000	4.2000	4.6000	+17.347%	11	1,191	-82.174%
2026-04-20	4.0000	4.0000	3.9200	3.9200	+6.812%	14	1,191	-79.082%
2026-04-17	3.6500	3.6700	3.6500	3.6700	-7.789%	11	1,177	-77.657%
2026-04-16	3.9800	3.9800	3.9800	3.9800	+3.377%	2	1,166	-79.397%
2026-04-15	3.8500	3.8500	3.8500	3.8500	-3.266%	1	1,164	-78.701%
2026-04-13	3.9800	3.9800	3.9800	3.9800	+2.577%	1	1,164	-79.397%
2026-04-10	3.7800	3.8800	3.7800	3.8800	-9.767%	2	1,163	-78.866%
2026-04-09	4.6900	4.6900	4.2000	4.3000	0.000%	31	1,162	-80.930%
2026-04-08	4.3500	4.3500	4.2500	4.3000	-10.603%	3	1,162	-80.930%
2026-04-02	4.8100	4.8100	4.8100	4.8100	-15.614%	1	1,161	-82.952%
2026-03-30	5.7000	5.7000	5.7000	5.7000	-6.557%	3	1,161	-85.614%
2026-03-27	6.2000	6.2000	6.1000	6.1000	+6.087%	39	1,161	-86.557%
2026-03-25	5.6000	5.7500	5.6000	5.7500	-12.214%	4	1,161	-85.739%
2026-03-24	6.2200	6.5500	6.2200	6.5500	+3.150%	58	1,161	-87.481%
2026-03-23	6.4500	6.4500	6.3500	6.3500	-4.798%	2	1,181	-87.087%
2026-03-19	6.6700	6.6700	6.6700	6.6700	+28.269%	1	1,179	-87.706%
2026-03-18	5.5000	5.5000	5.2000	5.2000	+13.043%	9	1,178	-84.231%
2026-03-16	4.4500	4.6000	4.4500	4.6000	0.000%	62	1,176	-82.174%
2026-03-13	4.5000	4.6200	4.5000	4.6000	+7.477%	5	1,176	-82.174%
2026-03-11	4.2800	4.2800	4.2800	4.2800	+4.390%	6	1,175	-80.841%
2026-03-09	4.2500	4.2500	3.9500	4.1000	+7.895%	23	1,181	-80.000%
2026-03-06	3.8000	3.8000	3.8000	3.8000	-5.000%	1	1,181	-78.421%
2026-03-05	4.0000	4.0000	4.0000	4.0000	+23.077%	1	1,181	-79.500%
2026-03-04	3.5100	3.5100	3.2500	3.2500	-14.474%	102	1,180	-74.769%
2026-03-03	3.8000	3.8000	3.8000	3.8000	+38.182%	1	1,078	-78.421%
2026-03-02	2.7500	2.7500	2.7500	2.7500	+9.127%	1	1,077	-70.182%
2026-02-27	2.5200	2.5200	2.5200	2.5200	-14.576%	3	1,076	-67.460%
2026-02-26	2.9500	2.9500	2.9500	2.9500	-1.667%	3	1,073	-72.203%
2026-02-23	2.9600	3.0000	2.9600	3.0000	-9.910%	2	1,070	-72.667%
2026-02-20	3.4000	3.4000	3.3000	3.3300	-2.059%	8	1,072	-75.375%
2026-02-18	3.4000	3.4000	3.4000	3.4000	+5.263%	1	1,064	-75.882%
2026-02-13	3.2000	3.2300	3.2000	3.2300	-5.000%	2	1,063	-74.613%
2026-02-12	3.4000	3.4000	3.4000	3.4000	+3.030%	11	1,063	-75.882%
2026-02-11	3.3000	3.3000	3.3000	3.3000	-8.587%	50	1,052	-75.152%
2026-02-10	3.6100	3.6100	3.6100	3.6100	-14.048%	2	1,002	-77.285%
2026-02-06	4.0700	4.2000	4.0700	4.2000	+10.526%	3	1,000	-80.476%
2026-02-05	3.8000	3.8000	3.8000	3.8000	+12.760%	3	999	-78.421%
2026-02-03	3.3700	3.3700	3.3700	3.3700	-18.204%	1	999	-75.668%
2026-02-02	4.0000	4.1200	4.0000	4.1200	+2.233%	15	998	-80.097%
2026-01-30	3.6000	4.0300	3.6000	4.0300	+24.000%	8	988	-79.653%
2026-01-29	2.6000	3.2500	2.6000	3.2500	+17.329%	2	980	-74.769%
2026-01-28	2.7700	2.7700	2.7700	2.7700	0.000%	7	979	-70.397%
2026-01-26	2.7700	2.7700	2.7700	2.7700	-7.667%	1	972	-70.397%
2026-01-23	3.0000	3.0000	3.0000	3.0000	-7.692%	25	972	-72.667%
2026-01-22	3.0900	3.2500	3.0900	3.2500	+3.175%	3	947	-74.769%
2026-01-20	3.0000	3.1500	3.0000	3.1500	-4.545%	78	945	-73.968%
2026-01-16	3.3000	3.3000	3.3000	3.3000	-1.198%	11	936	-75.152%
2026-01-15	3.4000	3.4000	3.3400	3.3400	-7.222%	40	936	-75.449%
2026-01-14	3.1600	3.6000	3.1600	3.6000	+4.348%	2	896	-77.222%
2026-01-09	3.4500	3.4500	3.4500	3.4500	-12.437%	2	895	-76.232%
2026-01-08	3.9400	3.9400	3.9400	3.9400	+1.026%	10	895	-79.188%
2026-01-05	3.9000	3.9000	3.9000	3.9000	-10.345%	6	879	-78.974%
2025-12-30	4.4000	4.4100	4.3500	4.3500	-15.534%	129	879	-81.149%
2025-12-12	5.1000	5.1500	5.1000	5.1500	+5.102%	38	750	-84.078%
2025-12-11	5.0500	5.0500	4.9000	4.9000	-13.580%	8	728	-83.265%
2025-12-08	5.6700	5.6700	5.6700	5.6700	-3.077%	1	723	-85.538%
2025-12-03	5.8500	5.8500	5.8500	5.8500	+7.735%	15	722	-85.983%
2025-12-02	5.5000	5.5000	5.4300	5.4300	-32.294%	7	707	-84.899%
2025-10-16	8.0200	8.0200	8.0200	8.0200	-13.015%	1	700	-89.776%
2025-10-13	9.2500	9.2500	9.1500	9.2200	-1.390%	501	701	-91.106%
2025-10-10	9.3500	9.3500	9.3500	9.3500	0.000%	200	200	-91.230%