Dark

B20261218P30
B Dec 18 2026 30.00 Put (B261218P00030000)
option OPRA

EOD

Aug 31, 2026

0.2000-20.000%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.2000	0.2000	0.2000	0.2000	-20.000%	1	4,541	0.000%
2026-08-27	0.2500	0.2500	0.2500	0.2500	+31.579%	7	4,542	-20.000%
2026-08-26	0.1700	0.1900	0.1700	0.1900	+11.765%	5	4,535	+5.263%
2026-08-25	0.1700	0.1700	0.1700	0.1700	-15.000%	5	4,539	+17.647%
2026-08-21	0.2000	0.2300	0.2000	0.2000	-58.333%	15	4,539	0.000%
2026-08-20	0.4800	0.4800	0.4800	0.4800	+71.429%	2	4,544	-58.333%
2026-08-19	0.3700	0.3700	0.2800	0.2800	-24.324%	2	4,544	-28.571%
2026-08-17	0.4100	0.4100	0.3400	0.3700	-33.929%	4	4,543	-45.946%
2026-08-13	0.5200	0.5600	0.4900	0.5600	+9.804%	5	4,545	-64.286%
2026-08-12	0.5000	0.5800	0.4700	0.5100	-3.774%	10	4,543	-60.784%
2026-08-11	0.5300	0.5300	0.5300	0.5300	-7.018%	1	4,537	-62.264%
2026-08-10	0.6400	0.6500	0.5700	0.5700	+35.714%	32	4,536	-64.912%
2026-08-07	0.3800	0.4600	0.3800	0.4200	-17.647%	31	4,511	-52.381%
2026-08-06	0.5100	0.5100	0.5100	0.5100	-27.143%	3	4,503	-60.784%
2026-08-05	0.7000	0.7000	0.7000	0.7000	-22.222%	10	4,500	-71.429%
2026-08-04	0.9200	0.9200	0.8500	0.9000	-21.739%	32	4,510	-77.778%
2026-07-30	1.1500	1.1500	1.1500	1.1500	-1.709%	1	4,533	-82.609%
2026-07-28	1.1900	1.2400	1.1600	1.1700	+4.464%	24	4,533	-82.906%
2026-07-27	1.1200	1.1200	1.1200	1.1200	0.000%	1	4,525	-82.143%
2026-07-24	1.1200	1.1200	1.1200	1.1200	-10.400%	2	4,524	-82.143%
2026-07-23	1.2500	1.2500	1.2500	1.2500	-11.348%	1	4,524	-84.000%
2026-07-21	1.4900	1.4900	1.4100	1.4100	-14.545%	2	4,524	-85.816%
2026-07-20	1.6200	1.6500	1.6200	1.6500	-1.786%	11	4,525	-87.879%
2026-07-17	1.6800	1.6800	1.6800	1.6800	0.000%	1	4,514	-88.095%
2026-07-16	1.6800	1.6800	1.6800	1.6800	+30.233%	2	4,513	-88.095%
2026-07-14	1.3200	1.3200	1.2900	1.2900	-15.686%	5	4,513	-84.496%
2026-07-10	1.4000	1.5300	1.3500	1.5300	+4.082%	32	4,509	-86.928%
2026-07-09	1.4700	1.4700	1.4700	1.4700	-18.333%	53	4,539	-86.395%
2026-07-08	1.6900	1.8000	1.6900	1.8000	+33.333%	78	4,591	-88.889%
2026-07-07	1.3500	1.3500	1.3500	1.3500	+9.756%	6	4,538	-85.185%
2026-07-06	1.2600	1.2900	1.2300	1.2300	-9.559%	7	4,544	-83.740%
2026-07-01	1.4000	1.4300	1.3600	1.3600	-11.688%	4	4,545	-85.294%
2026-06-30	1.5400	1.5400	1.5400	1.5400	-3.750%	20	4,545	-87.013%
2026-06-29	1.4800	1.6000	1.4800	1.6000	+10.345%	3	4,545	-87.500%
2026-06-26	1.4500	1.4500	1.4500	1.4500	0.000%	4	4,543	-86.207%
2026-06-25	1.4500	1.4500	1.4500	1.4500	-11.043%	20	4,543	-86.207%
2026-06-24	1.5500	1.6300	1.5500	1.6300	+26.357%	62	4,543	-87.730%
2026-06-23	1.2900	1.2900	1.2900	1.2900	+29.000%	6	4,542	-84.496%
2026-06-18	0.9600	1.0000	0.9600	1.0000	+31.579%	22	4,524	-80.000%
2026-06-17	0.7600	0.7600	0.7600	0.7600	+1.333%	8	4,524	-73.684%
2026-06-16	0.7500	0.7500	0.7500	0.7500	-43.182%	11	4,524	-73.333%
2026-06-12	1.3200	1.3200	1.3200	1.3200	-11.409%	1	4,513	-84.848%
2026-06-11	1.7500	1.7500	1.4500	1.4900	-8.589%	83	4,512	-86.577%
2026-06-10	1.4500	1.6300	1.4500	1.6300	+8.667%	6	4,517	-87.730%
2026-06-09	1.3200	1.5000	1.3200	1.5000	+20.968%	4	4,512	-86.667%
2026-06-08	1.3400	1.3400	1.2400	1.2400	-0.800%	12	4,511	-83.871%
2026-06-05	1.2500	1.2500	1.2500	1.2500	+48.810%	1	4,503	-84.000%
2026-06-04	0.8400	0.8400	0.8400	0.8400	-16.832%	5	4,502	-76.190%
2026-06-03	0.9100	1.0700	0.9000	1.0100	-8.182%	603	4,507	-80.198%
2026-06-01	1.1000	1.1000	1.1000	1.1000	+25.000%	5	4,807	-81.818%
2026-05-29	0.8800	0.8800	0.8800	0.8800	-12.000%	600	4,802	-77.273%
2026-05-28	1.0000	1.0000	1.0000	1.0000	-9.091%	2	4,881	-80.000%
2026-05-18	1.0300	1.1000	1.0300	1.1000	-2.655%	21	4,883	-81.818%
2026-05-15	1.0000	1.1700	1.0000	1.1300	+82.258%	12	4,865	-82.301%
2026-05-13	0.5600	0.6600	0.5600	0.6200	-1.587%	4	4,858	-67.742%
2026-05-12	0.6100	0.6700	0.6000	0.6300	+12.500%	38	4,856	-68.254%
2026-05-11	0.5800	0.5800	0.5400	0.5600	-36.364%	14	4,856	-64.286%
2026-05-08	0.8800	0.8800	0.8800	0.8800	-2.222%	1	4,863	-77.273%
2026-05-07	0.9400	0.9400	0.9000	0.9000	-21.739%	3	4,863	-77.778%
2026-05-06	1.2400	1.2400	1.1500	1.1500	-23.333%	9	4,862	-82.609%
2026-05-05	1.5200	1.5500	1.5000	1.5000	-3.226%	11	4,868	-86.667%
2026-05-04	1.5500	1.5500	1.5500	1.5500	+3.333%	1	4,868	-87.097%
2026-05-01	1.5200	1.5200	1.5000	1.5000	-2.597%	101	4,817	-86.667%
2026-04-30	1.5400	1.5400	1.5400	1.5400	-12.000%	1	4,817	-87.013%
2026-04-29	1.7500	1.7500	1.7500	1.7500	+12.903%	1	4,817	-88.571%
2026-04-28	1.5800	1.6500	1.5500	1.5500	+27.049%	47	4,817	-87.097%
2026-04-24	1.2500	1.2500	1.2200	1.2200	-11.594%	553	4,789	-83.607%
2026-04-23	1.3800	1.3800	1.3700	1.3800	+2.222%	4	4,787	-85.507%
2026-04-21	1.1600	1.3500	1.1600	1.3500	+10.656%	44	4,788	-85.185%
2026-04-17	1.2200	1.2200	1.2200	1.2200	-6.154%	1	4,788	-83.607%
2026-04-16	1.2300	1.3000	1.2300	1.3000	-4.412%	3	4,788	-84.615%
2026-04-13	1.3600	1.3600	1.3600	1.3600	+6.250%	2	4,788	-85.294%
2026-04-10	1.2800	1.2800	1.2800	1.2800	-12.329%	50	4,786	-84.375%
2026-04-08	1.4400	1.4600	1.4400	1.4600	-9.877%	300	4,736	-86.301%
2026-04-06	1.6000	1.6200	1.6000	1.6200	-12.903%	2	4,736	-87.654%
2026-03-31	1.8600	1.8600	1.8600	1.8600	-8.374%	1	4,734	-89.247%
2026-03-30	1.8200	2.0300	1.8200	2.0300	-6.452%	30	4,735	-90.148%
2026-03-27	2.1800	2.1800	2.0800	2.1700	-3.125%	371	4,735	-90.783%
2026-03-26	2.0000	2.2400	1.9400	2.2400	+16.667%	23	4,661	-91.071%
2026-03-25	1.9000	1.9200	1.9000	1.9200	-11.111%	4	4,661	-89.583%
2026-03-24	2.2500	2.2500	2.1600	2.1600	-1.818%	45	4,662	-90.741%
2026-03-23	2.1000	2.2000	1.9400	2.2000	-4.348%	2,231	4,658	-90.909%
2026-03-20	2.1500	2.3600	2.1500	2.3000	+2.679%	77	2,636	-91.304%
2026-03-19	2.5000	2.5000	2.2400	2.2400	+24.444%	13	2,590	-91.071%
2026-03-18	1.7400	1.8000	1.7400	1.8000	+13.924%	4	2,582	-88.889%
2026-03-13	1.5400	1.5800	1.4800	1.5800	+24.409%	26	2,579	-87.342%
2026-03-12	1.2900	1.3100	1.2700	1.2700	-9.929%	37	2,554	-84.252%
2026-03-09	1.4100	1.4100	1.4100	1.4100	+15.574%	1	2,517	-85.816%
2026-03-06	1.3400	1.3400	1.2200	1.2200	-8.271%	39	2,516	-83.607%
2026-03-05	1.3100	1.3400	1.3100	1.3300	+20.909%	535	2,477	-84.962%
2026-03-04	1.1000	1.1000	1.1000	1.1000	+25.000%	20	2,474	-81.818%
2026-02-27	0.8800	0.8800	0.8800	0.8800	-4.348%	1	2,474	-77.273%
2026-02-26	1.0000	1.0000	0.9200	0.9200	-8.000%	2	2,473	-78.261%
2026-02-23	1.0000	1.0000	1.0000	1.0000	-23.664%	1	2,473	-80.000%
2026-02-20	1.3100	1.3100	1.3100	1.3100	+19.091%	1	2,473	-84.733%
2026-02-13	1.1000	1.1000	1.1000	1.1000	+4.762%	30	2,444	-81.818%
2026-02-12	1.0500	1.0500	1.0500	1.0500	-4.545%	1	2,444	-80.952%
2026-02-11	1.2200	1.2200	1.1000	1.1000	-9.836%	32	2,444	-81.818%
2026-02-10	1.2200	1.2200	1.2200	1.2200	-9.630%	1	2,415	-83.607%
2026-02-09	1.2900	1.3500	1.2900	1.3500	-6.250%	2	2,416	-85.185%
2026-02-06	1.4400	1.4400	1.4400	1.4400	+20.000%	1	2,417	-86.111%
2026-02-04	1.2000	1.2000	1.2000	1.2000	-11.111%	20	2,416	-83.333%
2026-01-30	1.3500	1.3500	1.3500	1.3500	+28.571%	1	2,396	-85.185%
2026-01-29	1.0500	1.0500	1.0500	1.0500	+1.942%	1	2,396	-80.952%
2026-01-28	1.0100	1.0300	1.0100	1.0300	+5.102%	3	2,395	-80.583%
2026-01-26	1.0100	1.0100	0.9800	0.9800	-11.712%	3	2,398	-79.592%
2026-01-23	1.1100	1.1100	1.1100	1.1100	-2.632%	1	2,395	-81.982%
2026-01-22	1.1400	1.1400	1.1400	1.1400	-7.317%	10	2,394	-82.456%
2026-01-21	1.1100	1.2300	1.1100	1.2300	+16.038%	69	2,398	-83.740%
2026-01-20	1.0600	1.0600	1.0600	1.0600	-5.357%	1	2,337	-81.132%
2026-01-16	1.1200	1.1200	1.1200	1.1200	-15.152%	1	2,337	-82.143%
2026-01-08	1.3500	1.3700	1.3200	1.3200	-9.589%	33	2,337	-84.848%
2026-01-07	1.4600	1.4600	1.4600	1.4600	+5.797%	5	2,334	-86.301%
2026-01-06	1.3200	1.4000	1.3200	1.3800	-14.815%	7	2,339	-85.507%
2026-01-05	1.3600	1.6200	1.3600	1.6200	-5.263%	12	2,337	-87.654%
2026-01-02	1.5600	1.7100	1.5000	1.7100	+3.636%	17	2,326	-88.304%
2025-12-31	1.6500	1.6500	1.6500	1.6500	+11.486%	1	2,308	-87.879%
2025-12-30	1.4800	1.4800	1.4800	1.4800	-7.500%	1	2,308	-86.486%
2025-12-29	1.3000	1.6000	1.3000	1.6000	+10.345%	10	2,307	-87.500%
2025-12-26	1.5000	1.5000	1.4500	1.4500	-5.844%	9	2,299	-86.207%
2025-12-24	1.5400	1.5400	1.5400	1.5400	+9.220%	1	2,305	-87.013%
2025-12-23	1.4100	1.4100	1.4100	1.4100	-6.000%	1	2,305	-85.816%
2025-12-22	1.5000	1.5000	1.5000	1.5000	-9.091%	2	2,308	-86.667%
2025-12-19	1.6500	1.6500	1.6500	1.6500	-2.367%	2	2,308	-87.879%
2025-12-18	1.6900	1.6900	1.6900	1.6900	-11.053%	1	2,309	-88.166%
2025-12-17	1.9000	1.9000	1.9000	1.9000	+7.345%	43	2,309	-89.474%
2025-12-16	1.7700	1.7700	1.7700	1.7700	+1.143%	4	2,324	-88.701%
2025-12-12	1.7700	1.7700	1.7500	1.7500	-12.060%	10	2,324	-88.571%
2025-12-10	2.0500	2.0600	1.9900	1.9900	-3.865%	203	2,324	-89.950%
2025-12-05	2.0100	2.0700	2.0100	2.0700	+1.970%	306	2,124	-90.338%
2025-12-04	2.0300	2.0300	2.0300	2.0300	+16.000%	1	1,874	-90.148%
2025-12-01	1.7500	1.7500	1.7500	1.7500	-22.222%	1	1,874	-88.571%
2025-11-26	2.2500	2.2500	2.2500	2.2500	-4.255%	2	1,873	-91.111%
2025-11-25	2.1200	2.3500	2.1200	2.3500	-11.985%	3	1,873	-91.489%
2025-11-24	2.6700	2.6700	2.6700	2.6700	-1.838%	2	1,873	-92.509%
2025-11-19	2.7200	2.7200	2.7200	2.7200	+2.256%	20	1,871	-92.647%
2025-11-17	2.6600	2.6600	2.6600	2.6600	-11.333%	5	1,891	-92.481%
2025-11-14	3.0000	3.0000	3.0000	3.0000	+5.634%	825	1,896	-93.333%
2025-11-12	2.8400	2.8400	2.8300	2.8400	-32.381%	300	2,720	-92.958%
2025-10-29	4.2000	4.2000	4.2000	4.2000	-2.326%	10	2,619	-95.238%
2025-10-28	4.3000	4.3000	4.3000	4.3000	-3.371%	1	2,609	-95.349%
2025-10-27	4.4500	4.4500	4.4500	4.4500	+8.273%	20	2,592	-95.506%
2025-10-24	4.1100	4.1100	4.1100	4.1100	-26.607%	1	2,592	-95.134%
2025-10-22	4.6000	5.6000	4.5000	5.6000	+53.005%	2,529	2,593	-96.429%
2025-10-17	3.6600	3.6600	3.6600	3.6600	+7.647%	5	352	-94.536%
2025-10-13	3.4000	3.4000	3.4000	3.4000	-11.688%	1	349	-94.118%
2025-10-10	3.8500	3.9000	3.8500	3.8500	+10.000%	139	348	-94.805%
2025-10-08	3.5000	3.5000	3.5000	3.5000	0.000%	3	318	-94.286%
2025-10-03	3.4500	3.5000	3.4500	3.5000	+2.941%	2	318	-94.286%
2025-10-02	3.4000	3.4000	3.4000	3.4000	+13.333%	1	316	-94.118%
2025-09-29	2.8500	3.0000	2.8500	3.0000	+11.111%	12	315	-93.333%
2025-09-22	2.7900	2.7900	2.7000	2.7000	-16.923%	10	306	-92.593%
2025-09-19	3.2000	3.2500	3.2000	3.2500	-27.778%	10	306	-93.846%
2025-09-17	4.5000	4.5000	4.5000	4.5000	-1.099%	2	306	-95.556%
2025-09-15	4.5500	4.5500	4.5500	4.5500	+4.119%	5	306	-95.604%
2025-09-11	4.3600	4.3800	4.3600	4.3700	+1.392%	567	301	-95.423%
2025-09-10	4.3100	4.3100	4.3100	4.3100	-4.435%	2	590	-95.360%
2025-09-09	4.5400	4.5400	4.5100	4.5100	-0.879%	2	590	-95.565%
2025-09-08	4.5000	4.5500	4.5000	4.5500	-3.602%	2	588	-95.604%
2025-09-05	4.7200	4.7200	4.7200	4.7200	-31.594%	3	588	-95.763%
2025-08-18	7.0500	7.0500	6.9000	6.9000	0.000%	567	588	-97.101%