Dark

B20261218P25
B Dec 18 2026 25.00 Put (B261218P00025000)
option OPRA

EOD

Jul 13, 2026

0.4700+17.500%(+0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.4700	0.4700	0.4700	0.4700	+17.500%	1	1,968	0.000%
2026-07-10	0.3900	0.6500	0.3900	0.4000	-13.043%	6	1,968	+17.500%
2026-07-01	0.4600	0.4600	0.4600	0.4600	+4.545%	1	1,965	+2.174%
2026-06-30	0.4400	0.4400	0.4400	0.4400	-8.333%	1	1,964	+6.818%
2026-06-26	0.4800	0.4800	0.4800	0.4800	+2.128%	1	1,964	-2.083%
2026-06-25	0.4700	0.4700	0.4700	0.4700	-24.194%	20	1,964	0.000%
2026-06-24	0.5500	0.6200	0.5500	0.6200	+19.231%	5	1,964	-24.194%
2026-06-10	0.5200	0.5200	0.5200	0.5200	+126.087%	2	1,963	-9.615%
2026-06-01	0.2300	0.2300	0.2300	0.2300	0.000%	1	1,961	+104.348%
2026-05-26	0.3000	0.3000	0.2300	0.2300	-42.500%	9	1,960	+104.348%
2026-05-22	0.4000	0.4000	0.4000	0.4000	0.000%	2	1,966	+17.500%
2026-05-18	0.3900	0.4000	0.3900	0.4000	+25.000%	6	1,966	+17.500%
2026-05-15	0.3200	0.3200	0.3200	0.3200	+100.000%	2	1,964	+46.875%
2026-05-13	0.1600	0.1600	0.1600	0.1600	-33.333%	18	1,964	+193.750%
2026-05-12	0.2400	0.2400	0.2400	0.2400	+20.000%	1	1,963	+95.833%
2026-05-11	0.2100	0.2100	0.1800	0.2000	-60.000%	1,684	1,963	+135.000%
2026-05-06	0.5000	0.5000	0.5000	0.5000	-10.714%	1	548	-6.000%
2026-05-05	0.5500	0.5600	0.5500	0.5600	+1.818%	2	549	-16.071%
2026-05-01	0.5500	0.5500	0.5500	0.5500	-3.509%	1	549	-14.545%
2026-04-28	0.5500	0.5700	0.5500	0.5700	+26.667%	17	549	-17.544%
2026-04-27	0.5000	0.5100	0.4400	0.4500	-8.163%	34	548	+4.444%
2026-04-21	0.4000	0.4900	0.4000	0.4900	+16.667%	11	552	-4.082%
2026-04-20	0.4200	0.4200	0.4200	0.4200	-19.231%	2	552	+11.905%
2026-04-15	0.5500	0.5500	0.5200	0.5200	-28.767%	2	554	-9.615%
2026-04-07	0.7300	0.7300	0.7300	0.7300	+1.389%	1	554	-35.616%
2026-03-30	0.7200	0.7200	0.7200	0.7200	-20.000%	20	554	-34.722%
2026-03-27	0.9000	0.9000	0.9000	0.9000	-6.250%	10	554	-47.778%
2026-03-26	0.9600	0.9600	0.9600	0.9600	-3.030%	1	554	-51.042%
2026-03-20	0.9400	0.9900	0.9400	0.9900	+52.308%	10	553	-52.525%
2026-03-13	0.6500	0.6500	0.6500	0.6500	+20.370%	3	552	-27.692%
2026-03-12	0.5400	0.5400	0.5400	0.5400	+8.000%	1	553	-12.963%
2026-03-11	0.5100	0.5300	0.5000	0.5000	-13.793%	164	553	-6.000%
2026-03-09	0.5800	0.5800	0.5800	0.5800	-13.433%	30	446	-18.966%
2026-03-06	0.6700	0.6700	0.6700	0.6700	+24.074%	1	417	-29.851%
2026-03-05	0.4800	0.5400	0.4800	0.5400	+45.946%	6	418	-12.963%
2026-02-27	0.3700	0.3700	0.3700	0.3700	-5.128%	5	417	+27.027%
2026-02-26	0.3900	0.3900	0.3900	0.3900	-7.143%	1	414	+20.513%
2026-02-25	0.4200	0.4200	0.4200	0.4200	-2.326%	3	411	+11.905%
2026-02-24	0.4300	0.4300	0.4300	0.4300	-32.813%	2	411	+9.302%
2026-02-20	0.6400	0.6400	0.6400	0.6400	+20.755%	1	410	-26.563%
2026-02-19	0.5300	0.5300	0.5300	0.5300	0.000%	39	410	-11.321%
2026-02-18	0.5300	0.5300	0.5300	0.5300	-24.286%	1	428	-11.321%
2026-02-13	0.4800	0.7000	0.4800	0.7000	+45.833%	2	427	-32.857%
2026-02-11	0.4900	0.4900	0.4800	0.4800	+9.091%	4	427	-2.083%
2026-02-10	0.4400	0.4400	0.4400	0.4400	-24.138%	1	423	+6.818%
2026-02-06	0.5700	0.5800	0.5700	0.5800	-3.333%	2	424	-18.966%
2026-02-04	0.6600	0.6700	0.6000	0.6000	+30.435%	9	424	-21.667%
2026-01-26	0.4600	0.4600	0.4600	0.4600	-20.690%	10	431	+2.174%
2026-01-09	0.5800	0.5800	0.5800	0.5800	-4.918%	1	441	-18.966%
2026-01-08	0.6500	0.6500	0.6100	0.6100	+7.018%	21	442	-22.951%
2026-01-07	0.6600	0.6600	0.5700	0.5700	-6.557%	2	461	-17.544%
2026-01-06	0.5900	0.6200	0.5700	0.6100	-4.688%	6	460	-22.951%
2026-01-05	0.6400	0.6400	0.6400	0.6400	-14.667%	10	458	-26.563%
2025-12-31	0.7500	0.7500	0.7500	0.7500	+17.188%	1	452	-37.333%
2025-12-30	0.6200	0.6400	0.6200	0.6400	-17.949%	2	452	-26.563%
2025-12-29	0.7200	0.7800	0.7200	0.7800	+18.182%	6	451	-39.744%
2025-12-26	0.6600	0.6600	0.6600	0.6600	-5.714%	1	447	-28.788%
2025-12-24	0.6600	0.7000	0.6600	0.7000	+4.478%	3	443	-32.857%
2025-12-22	0.6000	0.6700	0.6000	0.6700	-17.284%	3	443	-29.851%
2025-12-18	0.8100	0.8100	0.8100	0.8100	-5.814%	1	441	-41.975%
2025-12-17	0.8600	0.8600	0.8600	0.8600	-2.273%	5	440	-45.349%
2025-12-15	0.8800	1.0000	0.6900	0.8800	-12.000%	37	440	-46.591%
2025-11-26	1.2000	1.2000	1.0000	1.0000	-38.272%	28	467	-53.000%
2025-11-21	1.5000	1.6200	1.5000	1.6200	+4.516%	23	467	-70.988%
2025-11-20	1.4200	1.5500	1.4200	1.5500	+21.094%	33	464	-69.677%
2025-11-12	1.2800	1.2800	1.2800	1.2800	-9.859%	1	473	-63.281%
2025-11-11	1.5200	1.5200	1.4200	1.4200	-25.654%	14	472	-66.901%
2025-11-05	1.8200	1.9100	1.8200	1.9100	-2.051%	59	465	-75.393%
2025-10-31	1.9600	1.9600	1.9500	1.9500	-5.797%	27	484	-75.897%
2025-10-23	2.0700	2.0700	2.0700	2.0700	-6.335%	5	457	-77.295%
2025-10-22	2.4200	2.4500	2.2100	2.2100	-1.339%	22	452	-78.733%
2025-10-21	2.1500	2.2400	2.1500	2.2400	+47.368%	78	430	-79.018%
2025-10-16	1.5200	1.5200	1.5200	1.5200	-9.524%	1	352	-69.079%
2025-10-15	1.7300	1.7300	1.6600	1.6800	-9.677%	141	353	-72.024%
2025-10-09	1.8600	1.8600	1.8600	1.8600	-0.535%	3	438	-74.731%
2025-09-30	1.8700	1.8700	1.8700	1.8700	+46.094%	22	435	-74.866%
2025-09-22	1.2000	1.2800	1.2000	1.2800	-12.925%	3	457	-63.281%
2025-09-19	1.7400	1.7400	1.4700	1.4700	-19.231%	12	454	-68.027%
2025-09-18	1.9500	1.9500	1.8200	1.8200	-9.453%	9	459	-74.176%
2025-09-17	2.0100	2.0100	2.0100	2.0100	0.000%	1	459	-76.617%
2025-09-16	2.0100	2.0100	2.0100	2.0100	-6.944%	1	459	-76.617%
2025-09-11	2.1900	2.1900	2.1600	2.1600	+4.854%	13	459	-78.241%
2025-09-10	2.0700	2.0700	2.0500	2.0600	-7.207%	10	459	-77.184%
2025-09-09	2.2200	2.2200	2.2200	2.2200	+3.256%	1	468	-78.829%
2025-09-08	2.1700	2.1700	2.1500	2.1500	-17.939%	5	469	-78.140%
2025-09-03	2.5700	2.6200	2.5700	2.6200	-5.755%	4	464	-82.061%
2025-08-28	2.7800	2.7800	2.7800	2.7800	-2.456%	2	465	-83.094%
2025-08-27	2.7900	2.8500	2.7900	2.8500	+1.786%	8	467	-83.509%
2025-08-26	2.8000	2.8000	2.8000	2.8000	+1.818%	1	471	-83.214%
2025-08-25	2.7500	2.7500	2.7500	2.7500	-9.836%	1	471	-82.909%
2025-08-21	3.0700	3.0700	3.0500	3.0500	-15.042%	25	471	-84.590%
2025-08-19	3.5900	3.5900	3.5900	3.5900	-0.278%	7	464	-86.908%
2025-08-18	3.5200	3.6000	3.5200	3.6000	-7.692%	4	460	-86.944%
2025-08-15	3.9000	3.9000	3.9000	3.9000	0.000%	1	457	-87.949%
2025-08-14	3.8500	3.9000	3.8500	3.9000	+3.723%	9	457	-87.949%
2025-08-13	3.7600	3.7600	3.7600	3.7600	-7.160%	9	457	-87.500%
2025-08-12	3.9400	4.1000	3.9400	4.0500	-10.000%	37	457	-88.395%
2025-08-11	4.4800	4.5000	4.4800	4.5000	+12.500%	44	472	-89.556%
2025-08-08	3.9200	4.0000	3.9100	4.0000	+0.251%	9	469	-88.250%
2025-08-07	4.0200	4.0200	3.9900	3.9900	-21.918%	10	469	-88.221%
2025-07-30	5.1100	5.1100	5.1100	5.1100	+2.200%	1	469	-90.802%
2025-07-21	5.0000	5.0000	5.0000	5.0000	-6.015%	204	469	-90.600%
2025-07-17	5.4000	5.4000	5.3200	5.3200	+6.400%	3	282	-91.165%
2025-07-03	5.0000	5.0000	5.0000	5.0000	-7.919%	1	282	-90.600%
2025-06-17	5.4300	5.4300	5.4300	5.4300	+2.647%	6	282	-91.344%
2025-06-16	5.2500	5.2900	5.2500	5.2900	-0.750%	3	283	-91.115%
2025-06-13	5.3300	5.3300	5.3300	5.3300	-9.661%	2	285	-91.182%
2025-06-10	6.0200	6.0200	5.9000	5.9000	-1.007%	9	286	-92.034%
2025-06-05	5.9600	5.9600	5.9600	5.9600	0.000%	10	277	-92.114%