Dark

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

EOD

Aug 25, 2026

0.04000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.0400	0.0400	0.0400	0.0400	0.000%	3	1,967	0.000%
2026-08-21	0.0400	0.0400	0.0400	0.0400	-33.333%	4	1,968	0.000%
2026-08-20	0.0600	0.0600	0.0600	0.0600	-40.000%	1	1,972	-33.333%
2026-08-17	0.1000	0.1000	0.1000	0.1000	+11.111%	1	1,971	-60.000%
2026-08-14	0.1800	0.1800	0.0900	0.0900	-18.182%	6	1,972	-55.556%
2026-08-13	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,968	-63.636%
2026-08-07	0.1000	0.1000	0.1000	0.1000	-50.000%	100	1,968	-60.000%
2026-08-05	0.2000	0.2000	0.2000	0.2000	-13.043%	1	1,968	-80.000%
2026-08-04	0.2300	0.2300	0.2300	0.2300	-23.333%	3	1,968	-82.609%
2026-07-31	0.4900	0.4900	0.3000	0.3000	-48.276%	3	1,968	-86.667%
2026-07-20	0.5800	0.5800	0.5800	0.5800	+11.538%	1	1,969	-93.103%
2026-07-17	0.5200	0.5200	0.5200	0.5200	+10.638%	2	1,970	-92.308%
2026-07-13	0.4700	0.4700	0.4700	0.4700	+17.500%	1	1,968	-91.489%
2026-07-10	0.3900	0.6500	0.3900	0.4000	-13.043%	6	1,968	-90.000%
2026-07-01	0.4600	0.4600	0.4600	0.4600	+4.545%	1	1,965	-91.304%
2026-06-30	0.4400	0.4400	0.4400	0.4400	-8.333%	1	1,964	-90.909%
2026-06-26	0.4800	0.4800	0.4800	0.4800	+2.128%	1	1,964	-91.667%
2026-06-25	0.4700	0.4700	0.4700	0.4700	-24.194%	20	1,964	-91.489%
2026-06-24	0.5500	0.6200	0.5500	0.6200	+19.231%	5	1,964	-93.548%
2026-06-10	0.5200	0.5200	0.5200	0.5200	+126.087%	2	1,963	-92.308%
2026-06-01	0.2300	0.2300	0.2300	0.2300	0.000%	1	1,961	-82.609%
2026-05-26	0.3000	0.3000	0.2300	0.2300	-42.500%	9	1,960	-82.609%
2026-05-22	0.4000	0.4000	0.4000	0.4000	0.000%	2	1,966	-90.000%
2026-05-18	0.3900	0.4000	0.3900	0.4000	+25.000%	6	1,966	-90.000%
2026-05-15	0.3200	0.3200	0.3200	0.3200	+100.000%	2	1,964	-87.500%
2026-05-13	0.1600	0.1600	0.1600	0.1600	-33.333%	18	1,964	-75.000%
2026-05-12	0.2400	0.2400	0.2400	0.2400	+20.000%	1	1,963	-83.333%
2026-05-11	0.2100	0.2100	0.1800	0.2000	-60.000%	1,684	1,963	-80.000%
2026-05-06	0.5000	0.5000	0.5000	0.5000	-10.714%	1	548	-92.000%
2026-05-05	0.5500	0.5600	0.5500	0.5600	+1.818%	2	549	-92.857%
2026-05-01	0.5500	0.5500	0.5500	0.5500	-3.509%	1	549	-92.727%
2026-04-28	0.5500	0.5700	0.5500	0.5700	+26.667%	17	549	-92.982%
2026-04-27	0.5000	0.5100	0.4400	0.4500	-8.163%	34	548	-91.111%
2026-04-21	0.4000	0.4900	0.4000	0.4900	+16.667%	11	552	-91.837%
2026-04-20	0.4200	0.4200	0.4200	0.4200	-19.231%	2	552	-90.476%
2026-04-15	0.5500	0.5500	0.5200	0.5200	-28.767%	2	554	-92.308%
2026-04-07	0.7300	0.7300	0.7300	0.7300	+1.389%	1	554	-94.521%
2026-03-30	0.7200	0.7200	0.7200	0.7200	-20.000%	20	554	-94.444%
2026-03-27	0.9000	0.9000	0.9000	0.9000	-6.250%	10	554	-95.556%
2026-03-26	0.9600	0.9600	0.9600	0.9600	-3.030%	1	554	-95.833%
2026-03-20	0.9400	0.9900	0.9400	0.9900	+52.308%	10	553	-95.960%
2026-03-13	0.6500	0.6500	0.6500	0.6500	+20.370%	3	552	-93.846%
2026-03-12	0.5400	0.5400	0.5400	0.5400	+8.000%	1	553	-92.593%
2026-03-11	0.5100	0.5300	0.5000	0.5000	-13.793%	164	553	-92.000%
2026-03-09	0.5800	0.5800	0.5800	0.5800	-13.433%	30	446	-93.103%
2026-03-06	0.6700	0.6700	0.6700	0.6700	+24.074%	1	417	-94.030%
2026-03-05	0.4800	0.5400	0.4800	0.5400	+45.946%	6	418	-92.593%
2026-02-27	0.3700	0.3700	0.3700	0.3700	-5.128%	5	417	-89.189%
2026-02-26	0.3900	0.3900	0.3900	0.3900	-7.143%	1	414	-89.744%
2026-02-25	0.4200	0.4200	0.4200	0.4200	-2.326%	3	411	-90.476%
2026-02-24	0.4300	0.4300	0.4300	0.4300	-32.813%	2	411	-90.698%
2026-02-20	0.6400	0.6400	0.6400	0.6400	+20.755%	1	410	-93.750%
2026-02-19	0.5300	0.5300	0.5300	0.5300	0.000%	39	410	-92.453%
2026-02-18	0.5300	0.5300	0.5300	0.5300	-24.286%	1	428	-92.453%
2026-02-13	0.4800	0.7000	0.4800	0.7000	+45.833%	2	427	-94.286%
2026-02-11	0.4900	0.4900	0.4800	0.4800	+9.091%	4	427	-91.667%
2026-02-10	0.4400	0.4400	0.4400	0.4400	-24.138%	1	423	-90.909%
2026-02-06	0.5700	0.5800	0.5700	0.5800	-3.333%	2	424	-93.103%
2026-02-04	0.6600	0.6700	0.6000	0.6000	+30.435%	9	424	-93.333%
2026-01-26	0.4600	0.4600	0.4600	0.4600	-20.690%	10	431	-91.304%
2026-01-09	0.5800	0.5800	0.5800	0.5800	-4.918%	1	441	-93.103%
2026-01-08	0.6500	0.6500	0.6100	0.6100	+7.018%	21	442	-93.443%
2026-01-07	0.6600	0.6600	0.5700	0.5700	-6.557%	2	461	-92.982%
2026-01-06	0.5900	0.6200	0.5700	0.6100	-4.688%	6	460	-93.443%
2026-01-05	0.6400	0.6400	0.6400	0.6400	-14.667%	10	458	-93.750%
2025-12-31	0.7500	0.7500	0.7500	0.7500	+17.188%	1	452	-94.667%
2025-12-30	0.6200	0.6400	0.6200	0.6400	-17.949%	2	452	-93.750%
2025-12-29	0.7200	0.7800	0.7200	0.7800	+18.182%	6	451	-94.872%
2025-12-26	0.6600	0.6600	0.6600	0.6600	-5.714%	1	447	-93.939%
2025-12-24	0.6600	0.7000	0.6600	0.7000	+4.478%	3	443	-94.286%
2025-12-22	0.6000	0.6700	0.6000	0.6700	-17.284%	3	443	-94.030%
2025-12-18	0.8100	0.8100	0.8100	0.8100	-5.814%	1	441	-95.062%
2025-12-17	0.8600	0.8600	0.8600	0.8600	-2.273%	5	440	-95.349%
2025-12-15	0.8800	1.0000	0.6900	0.8800	-12.000%	37	440	-95.455%
2025-11-26	1.2000	1.2000	1.0000	1.0000	-38.272%	28	467	-96.000%
2025-11-21	1.5000	1.6200	1.5000	1.6200	+4.516%	23	467	-97.531%
2025-11-20	1.4200	1.5500	1.4200	1.5500	+21.094%	33	464	-97.419%
2025-11-12	1.2800	1.2800	1.2800	1.2800	-9.859%	1	473	-96.875%
2025-11-11	1.5200	1.5200	1.4200	1.4200	-25.654%	14	472	-97.183%
2025-11-05	1.8200	1.9100	1.8200	1.9100	-2.051%	59	465	-97.906%
2025-10-31	1.9600	1.9600	1.9500	1.9500	-5.797%	27	484	-97.949%
2025-10-23	2.0700	2.0700	2.0700	2.0700	-6.335%	5	457	-98.068%
2025-10-22	2.4200	2.4500	2.2100	2.2100	-1.339%	22	452	-98.190%
2025-10-21	2.1500	2.2400	2.1500	2.2400	+47.368%	78	430	-98.214%
2025-10-16	1.5200	1.5200	1.5200	1.5200	-9.524%	1	352	-97.368%
2025-10-15	1.7300	1.7300	1.6600	1.6800	-9.677%	141	353	-97.619%
2025-10-09	1.8600	1.8600	1.8600	1.8600	-0.535%	3	438	-97.849%
2025-09-30	1.8700	1.8700	1.8700	1.8700	+46.094%	22	435	-97.861%
2025-09-22	1.2000	1.2800	1.2000	1.2800	-12.925%	3	457	-96.875%
2025-09-19	1.7400	1.7400	1.4700	1.4700	-19.231%	12	454	-97.279%
2025-09-18	1.9500	1.9500	1.8200	1.8200	-9.453%	9	459	-97.802%
2025-09-17	2.0100	2.0100	2.0100	2.0100	0.000%	1	459	-98.010%
2025-09-16	2.0100	2.0100	2.0100	2.0100	-6.944%	1	459	-98.010%
2025-09-11	2.1900	2.1900	2.1600	2.1600	+4.854%	13	459	-98.148%
2025-09-10	2.0700	2.0700	2.0500	2.0600	-7.207%	10	459	-98.058%
2025-09-09	2.2200	2.2200	2.2200	2.2200	+3.256%	1	468	-98.198%
2025-09-08	2.1700	2.1700	2.1500	2.1500	-17.939%	5	469	-98.140%
2025-09-03	2.5700	2.6200	2.5700	2.6200	-5.755%	4	464	-98.473%
2025-08-28	2.7800	2.7800	2.7800	2.7800	-2.456%	2	465	-98.561%
2025-08-27	2.7900	2.8500	2.7900	2.8500	+1.786%	8	467	-98.596%
2025-08-26	2.8000	2.8000	2.8000	2.8000	+1.818%	1	471	-98.571%
2025-08-25	2.7500	2.7500	2.7500	2.7500	-9.836%	1	471	-98.545%
2025-08-21	3.0700	3.0700	3.0500	3.0500	-15.042%	25	471	-98.689%
2025-08-19	3.5900	3.5900	3.5900	3.5900	-0.278%	7	464	-98.886%
2025-08-18	3.5200	3.6000	3.5200	3.6000	-7.692%	4	460	-98.889%
2025-08-15	3.9000	3.9000	3.9000	3.9000	0.000%	1	457	-98.974%
2025-08-14	3.8500	3.9000	3.8500	3.9000	+3.723%	9	457	-98.974%
2025-08-13	3.7600	3.7600	3.7600	3.7600	-7.160%	9	457	-98.936%
2025-08-12	3.9400	4.1000	3.9400	4.0500	-10.000%	37	457	-99.012%
2025-08-11	4.4800	4.5000	4.4800	4.5000	+12.500%	44	472	-99.111%
2025-08-08	3.9200	4.0000	3.9100	4.0000	+0.251%	9	469	-99.000%
2025-08-07	4.0200	4.0200	3.9900	3.9900	-21.918%	10	469	-98.997%
2025-07-30	5.1100	5.1100	5.1100	5.1100	+2.200%	1	469	-99.217%
2025-07-21	5.0000	5.0000	5.0000	5.0000	-6.015%	204	469	-99.200%
2025-07-17	5.4000	5.4000	5.3200	5.3200	+6.400%	3	282	-99.248%
2025-07-03	5.0000	5.0000	5.0000	5.0000	-7.919%	1	282	-99.200%
2025-06-17	5.4300	5.4300	5.4300	5.4300	+2.647%	6	282	-99.263%
2025-06-16	5.2500	5.2900	5.2500	5.2900	-0.750%	3	283	-99.244%
2025-06-13	5.3300	5.3300	5.3300	5.3300	-9.661%	2	285	-99.250%
2025-06-10	6.0200	6.0200	5.9000	5.9000	-1.007%	9	286	-99.322%
2025-06-05	5.9600	5.9600	5.9600	5.9600	0.000%	10	277	-99.329%