Dark

B20261218P33
B Dec 18 2026 33.00 Put (B261218P00033000)
option OPRA

EOD

Aug 26, 2026

0.4100+13.889%(+0.0500)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.3800	0.4100	0.3800	0.4100	+13.889%	16	4,606	0.000%
2026-08-25	0.3500	0.3600	0.3500	0.3600	-7.692%	4	4,605	+13.889%
2026-08-24	0.5000	0.5000	0.3700	0.3900	-11.364%	7	4,605	+5.128%
2026-08-21	0.4300	0.4400	0.4300	0.4400	-12.000%	21	4,604	-6.818%
2026-08-20	0.5000	0.5000	0.5000	0.5000	-35.897%	29	4,585	-18.000%
2026-08-19	0.7800	0.7800	0.7800	0.7800	-9.302%	1	4,572	-47.436%
2026-08-17	0.8600	0.8600	0.8600	0.8600	-18.095%	15	4,572	-52.326%
2026-08-13	1.1100	1.1100	1.0500	1.0500	+12.903%	5	4,572	-60.952%
2026-08-12	1.0100	1.0100	0.9300	0.9300	-19.828%	14	4,572	-55.914%
2026-08-11	1.1400	1.1600	1.0700	1.1600	+43.210%	62	4,570	-64.655%
2026-08-07	0.8100	0.8100	0.8100	0.8100	-25.000%	3	4,563	-49.383%
2026-08-06	1.1300	1.1300	1.0300	1.0800	-6.897%	6	4,563	-62.037%
2026-08-05	1.1700	1.1700	1.1600	1.1600	-42.000%	3	4,564	-64.655%
2026-07-24	2.0000	2.0000	2.0000	2.0000	-7.834%	5	4,562	-79.500%
2026-07-23	2.1500	2.1700	2.1500	2.1700	+11.856%	2	4,557	-81.106%
2026-07-22	2.1100	2.1100	1.9400	1.9400	-29.964%	13	4,557	-78.866%
2026-07-20	3.0000	3.0000	2.7700	2.7700	-12.063%	5	4,544	-85.199%
2026-07-17	3.1500	3.1500	3.1500	3.1500	+9.375%	5	4,544	-86.984%
2026-07-16	2.8800	2.8800	2.8800	2.8800	+14.741%	3	4,539	-85.764%
2026-07-15	2.5100	2.5100	2.5100	2.5100	+7.725%	2	4,539	-83.665%
2026-07-14	2.3000	2.3300	2.3000	2.3300	-3.719%	5	4,539	-82.403%
2026-07-10	2.4200	2.4200	2.4200	2.4200	+2.979%	20	4,538	-83.058%
2026-07-09	2.5400	2.5400	2.3500	2.3500	-17.254%	7	4,544	-82.553%
2026-07-08	2.6500	2.8800	2.6200	2.8400	+28.507%	20	4,550	-85.563%
2026-07-07	2.2100	2.2100	2.2100	2.2100	+2.315%	1	4,537	-81.448%
2026-07-02	2.1200	2.1600	2.1200	2.1600	-10.744%	6	4,537	-81.019%
2026-07-01	2.4500	2.4500	2.4200	2.4200	-10.701%	3	4,537	-83.058%
2026-06-30	2.6200	2.7100	2.6200	2.7100	+8.835%	4	4,539	-84.871%
2026-06-26	2.4800	2.4900	2.4800	2.4900	-3.861%	2	4,535	-83.534%
2026-06-25	2.5800	2.5900	2.5800	2.5900	-10.069%	12	4,537	-84.170%
2026-06-24	2.5500	2.8800	2.5500	2.8800	+62.712%	17	4,527	-85.764%
2026-06-22	1.8200	1.8200	1.7600	1.7700	+22.069%	3	4,514	-76.836%
2026-06-17	1.2900	1.4500	1.2900	1.4500	-46.691%	10	4,512	-71.724%
2026-06-10	2.5500	2.7200	2.5500	2.7200	+23.636%	5	4,511	-84.926%
2026-06-09	2.2000	2.2000	2.2000	2.2000	+38.365%	5	4,507	-81.364%
2026-06-02	1.5900	1.5900	1.5900	1.5900	-17.188%	1	4,502	-74.214%
2026-05-21	1.9200	1.9200	1.9200	1.9200	+2.128%	1	4,502	-78.646%
2026-05-20	2.0000	2.0000	1.8700	1.8800	-12.558%	13	4,502	-78.191%
2026-05-19	2.1700	2.1700	2.0800	2.1500	+16.848%	160	4,440	-80.930%
2026-05-15	1.8400	1.8400	1.8400	1.8400	+33.333%	20	4,440	-77.717%
2026-05-14	1.3800	1.3800	1.3800	1.3800	+20.000%	1	4,424	-70.290%
2026-05-12	1.1500	1.1700	1.1100	1.1500	+19.792%	32	4,422	-64.348%
2026-05-11	1.2300	1.2300	0.9500	0.9600	-39.241%	30	4,422	-57.292%
2026-05-07	1.5800	1.5800	1.5800	1.5800	-19.388%	1	4,424	-74.051%
2026-05-06	1.9500	1.9600	1.9500	1.9600	-24.615%	6	4,424	-79.082%
2026-05-05	2.4800	2.6000	2.4800	2.6000	+4.000%	6	4,424	-84.231%
2026-05-04	2.5000	2.5000	2.5000	2.5000	+2.041%	10	4,420	-83.600%
2026-05-01	2.4500	2.4500	2.4500	2.4500	-4.297%	1	4,410	-83.265%
2026-04-30	2.5600	2.5600	2.5600	2.5600	+20.755%	1	4,410	-83.984%
2026-04-24	2.1000	2.1200	2.1000	2.1200	-5.778%	52	4,409	-80.660%
2026-04-23	2.2500	2.2500	2.2500	2.2500	+4.167%	1	4,361	-81.778%
2026-04-22	2.1300	2.1600	2.1300	2.1600	-5.677%	8	4,361	-81.019%
2026-04-21	1.9300	2.2900	1.9300	2.2900	+18.653%	27	4,333	-82.096%
2026-04-14	1.9300	1.9300	1.9300	1.9300	-31.071%	3	4,333	-78.756%
2026-04-07	2.7000	2.8000	2.7000	2.8000	+9.804%	3	4,333	-85.357%
2026-04-06	2.4000	2.5500	2.4000	2.5500	-16.393%	4	4,332	-83.922%
2026-03-30	2.8000	3.0500	2.8000	3.0500	-4.688%	21	4,329	-86.557%
2026-03-27	3.3000	3.3200	3.1000	3.2000	-4.478%	23	4,322	-87.188%
2026-03-26	3.1500	3.3500	3.1500	3.3500	0.000%	62	4,310	-87.761%
2026-03-24	3.4000	3.4000	3.3000	3.3500	+1.208%	17	4,295	-87.761%
2026-03-23	3.3500	3.3500	3.2500	3.3100	+1.846%	9	4,285	-87.613%
2026-03-20	3.2500	3.2500	3.2500	3.2500	-1.515%	20	4,278	-87.385%
2026-03-19	3.4000	3.5500	3.3000	3.3000	+44.737%	402	4,278	-87.576%
2026-03-17	2.0500	2.2800	2.0500	2.2800	-6.173%	4	3,878	-82.018%
2026-03-13	2.4300	2.4300	2.4300	2.4300	+66.438%	1	3,878	-83.128%
2026-03-02	1.3500	1.4600	1.3500	1.4600	-5.806%	47	3,877	-71.918%
2026-02-26	1.5500	1.5500	1.5500	1.5500	+4.027%	20	3,830	-73.548%
2026-02-25	1.5500	1.5500	1.4800	1.4900	-25.126%	75	3,784	-72.483%
2026-02-09	1.9900	1.9900	1.9900	1.9900	-6.132%	20	3,784	-79.397%
2026-02-05	2.1200	2.1200	2.1200	2.1200	-1.395%	1	3,784	-80.660%
2026-02-04	2.1000	2.1500	2.1000	2.1500	+13.757%	3	3,783	-80.930%
2026-02-03	1.7800	1.9000	1.7800	1.8900	+8.621%	3,703	3,780	-78.307%
2026-01-21	1.7400	1.7400	1.7400	1.7400	+8.075%	2	77	-76.437%
2026-01-20	1.6100	1.6100	1.6100	1.6100	-9.040%	1	77	-74.534%
2026-01-16	1.7700	1.7700	1.7700	1.7700	-2.210%	1	77	-76.836%
2026-01-12	1.8100	1.8100	1.8100	1.8100	-10.837%	15	77	-77.348%
2026-01-08	2.0200	2.0300	2.0200	2.0300	+4.103%	4	77	-79.803%
2026-01-06	1.9800	1.9900	1.9500	1.9500	-11.364%	4	74	-78.974%
2025-12-22	2.2000	2.2000	2.2000	2.2000	-29.260%	2	74	-81.364%
2025-12-10	3.1100	3.1100	3.1100	3.1100	-14.795%	1	74	-86.817%
2025-12-04	3.6500	3.6500	3.6500	3.6500	+18.893%	10	75	-88.767%
2025-12-03	2.9600	3.0700	2.9600	3.0700	+10.036%	10	85	-86.645%
2025-12-02	2.7900	2.7900	2.7900	2.7900	-0.357%	4	85	-85.305%
2025-12-01	2.8000	3.0000	2.7900	2.8000	-16.914%	90	81	-85.357%
2025-11-26	3.3700	3.3700	3.3700	3.3700	-23.409%	10	129	-87.834%
2025-11-20	4.4000	4.4000	4.4000	4.4000	+6.538%	1	129	-90.682%
2025-11-18	4.1300	4.1300	4.1300	4.1300	+6.718%	1	129	-90.073%
2025-11-13	3.9000	3.9000	3.8500	3.8700	-2.764%	101	129	-89.406%
2025-11-12	4.1900	4.1900	3.9800	3.9800	-24.906%	2	53	-89.698%
2025-11-03	5.3000	5.3000	5.3000	5.3000	-3.636%	20	53	-92.264%
2025-10-30	5.5000	5.5000	5.5000	5.5000	-6.463%	2	53	-92.545%
2025-10-24	5.8800	5.8800	5.8800	5.8800	-9.538%	2	51	-93.027%
2025-10-21	6.5000	6.5000	6.5000	6.5000	+20.370%	30	49	-93.692%
2025-10-17	5.0100	5.4000	5.0100	5.4000	+3.846%	3	50	-92.407%
2025-10-14	5.2000	5.2000	5.2000	5.2000	-2.804%	1	48	-92.115%
2025-10-09	5.3500	5.3500	5.3500	5.3500	+10.309%	1	47	-92.336%
2025-10-03	4.9000	4.9000	4.8500	4.8500	-4.339%	8	46	-91.546%
2025-09-30	5.0700	5.0700	5.0700	5.0700	+10.941%	30	38	-91.913%
2025-09-29	4.5700	4.5700	4.5700	4.5700	-7.677%	1	8	-91.028%
2025-09-24	4.9000	4.9500	4.9000	4.9500	0.000%	7	7	-91.717%