Dark

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

EOD

Jul 15, 2026

2.51+7.725%(+0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	2.5100	2.5100	2.5100	2.5100	+7.725%	2	4,539	0.000%
2026-07-14	2.3000	2.3300	2.3000	2.3300	-3.719%	5	4,539	+7.725%
2026-07-10	2.4200	2.4200	2.4200	2.4200	+2.979%	20	4,538	+3.719%
2026-07-09	2.5400	2.5400	2.3500	2.3500	-17.254%	7	4,544	+6.809%
2026-07-08	2.6500	2.8800	2.6200	2.8400	+28.507%	20	4,550	-11.620%
2026-07-07	2.2100	2.2100	2.2100	2.2100	+2.315%	1	4,537	+13.575%
2026-07-02	2.1200	2.1600	2.1200	2.1600	-10.744%	6	4,537	+16.204%
2026-07-01	2.4500	2.4500	2.4200	2.4200	-10.701%	3	4,537	+3.719%
2026-06-30	2.6200	2.7100	2.6200	2.7100	+8.835%	4	4,539	-7.380%
2026-06-26	2.4800	2.4900	2.4800	2.4900	-3.861%	2	4,535	+0.803%
2026-06-25	2.5800	2.5900	2.5800	2.5900	-10.069%	12	4,537	-3.089%
2026-06-24	2.5500	2.8800	2.5500	2.8800	+62.712%	17	4,527	-12.847%
2026-06-22	1.8200	1.8200	1.7600	1.7700	+22.069%	3	4,514	+41.808%
2026-06-17	1.2900	1.4500	1.2900	1.4500	-46.691%	10	4,512	+73.103%
2026-06-10	2.5500	2.7200	2.5500	2.7200	+23.636%	5	4,511	-7.721%
2026-06-09	2.2000	2.2000	2.2000	2.2000	+38.365%	5	4,507	+14.091%
2026-06-02	1.5900	1.5900	1.5900	1.5900	-17.188%	1	4,502	+57.862%
2026-05-21	1.9200	1.9200	1.9200	1.9200	+2.128%	1	4,502	+30.729%
2026-05-20	2.0000	2.0000	1.8700	1.8800	-12.558%	13	4,502	+33.511%
2026-05-19	2.1700	2.1700	2.0800	2.1500	+16.848%	160	4,440	+16.744%
2026-05-15	1.8400	1.8400	1.8400	1.8400	+33.333%	20	4,440	+36.413%
2026-05-14	1.3800	1.3800	1.3800	1.3800	+20.000%	1	4,424	+81.884%
2026-05-12	1.1500	1.1700	1.1100	1.1500	+19.792%	32	4,422	+118.261%
2026-05-11	1.2300	1.2300	0.9500	0.9600	-39.241%	30	4,422	+161.458%
2026-05-07	1.5800	1.5800	1.5800	1.5800	-19.388%	1	4,424	+58.861%
2026-05-06	1.9500	1.9600	1.9500	1.9600	-24.615%	6	4,424	+28.061%
2026-05-05	2.4800	2.6000	2.4800	2.6000	+4.000%	6	4,424	-3.462%
2026-05-04	2.5000	2.5000	2.5000	2.5000	+2.041%	10	4,420	+0.400%
2026-05-01	2.4500	2.4500	2.4500	2.4500	-4.297%	1	4,410	+2.449%
2026-04-30	2.5600	2.5600	2.5600	2.5600	+20.755%	1	4,410	-1.953%
2026-04-24	2.1000	2.1200	2.1000	2.1200	-5.778%	52	4,409	+18.396%
2026-04-23	2.2500	2.2500	2.2500	2.2500	+4.167%	1	4,361	+11.556%
2026-04-22	2.1300	2.1600	2.1300	2.1600	-5.677%	8	4,361	+16.204%
2026-04-21	1.9300	2.2900	1.9300	2.2900	+18.653%	27	4,333	+9.607%
2026-04-14	1.9300	1.9300	1.9300	1.9300	-31.071%	3	4,333	+30.052%
2026-04-07	2.7000	2.8000	2.7000	2.8000	+9.804%	3	4,333	-10.357%
2026-04-06	2.4000	2.5500	2.4000	2.5500	-16.393%	4	4,332	-1.569%
2026-03-30	2.8000	3.0500	2.8000	3.0500	-4.688%	21	4,329	-17.705%
2026-03-27	3.3000	3.3200	3.1000	3.2000	-4.478%	23	4,322	-21.563%
2026-03-26	3.1500	3.3500	3.1500	3.3500	0.000%	62	4,310	-25.075%
2026-03-24	3.4000	3.4000	3.3000	3.3500	+1.208%	17	4,295	-25.075%
2026-03-23	3.3500	3.3500	3.2500	3.3100	+1.846%	9	4,285	-24.169%
2026-03-20	3.2500	3.2500	3.2500	3.2500	-1.515%	20	4,278	-22.769%
2026-03-19	3.4000	3.5500	3.3000	3.3000	+44.737%	402	4,278	-23.939%
2026-03-17	2.0500	2.2800	2.0500	2.2800	-6.173%	4	3,878	+10.088%
2026-03-13	2.4300	2.4300	2.4300	2.4300	+66.438%	1	3,878	+3.292%
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	+61.935%
2026-02-25	1.5500	1.5500	1.4800	1.4900	-25.126%	75	3,784	+68.456%
2026-02-09	1.9900	1.9900	1.9900	1.9900	-6.132%	20	3,784	+26.131%
2026-02-05	2.1200	2.1200	2.1200	2.1200	-1.395%	1	3,784	+18.396%
2026-02-04	2.1000	2.1500	2.1000	2.1500	+13.757%	3	3,783	+16.744%
2026-02-03	1.7800	1.9000	1.7800	1.8900	+8.621%	3,703	3,780	+32.804%
2026-01-21	1.7400	1.7400	1.7400	1.7400	+8.075%	2	77	+44.253%
2026-01-20	1.6100	1.6100	1.6100	1.6100	-9.040%	1	77	+55.901%
2026-01-16	1.7700	1.7700	1.7700	1.7700	-2.210%	1	77	+41.808%
2026-01-12	1.8100	1.8100	1.8100	1.8100	-10.837%	15	77	+38.674%
2026-01-08	2.0200	2.0300	2.0200	2.0300	+4.103%	4	77	+23.645%
2026-01-06	1.9800	1.9900	1.9500	1.9500	-11.364%	4	74	+28.718%
2025-12-22	2.2000	2.2000	2.2000	2.2000	-29.260%	2	74	+14.091%
2025-12-10	3.1100	3.1100	3.1100	3.1100	-14.795%	1	74	-19.293%
2025-12-04	3.6500	3.6500	3.6500	3.6500	+18.893%	10	75	-31.233%
2025-12-03	2.9600	3.0700	2.9600	3.0700	+10.036%	10	85	-18.241%
2025-12-02	2.7900	2.7900	2.7900	2.7900	-0.357%	4	85	-10.036%
2025-12-01	2.8000	3.0000	2.7900	2.8000	-16.914%	90	81	-10.357%
2025-11-26	3.3700	3.3700	3.3700	3.3700	-23.409%	10	129	-25.519%
2025-11-20	4.4000	4.4000	4.4000	4.4000	+6.538%	1	129	-42.955%
2025-11-18	4.1300	4.1300	4.1300	4.1300	+6.718%	1	129	-39.225%
2025-11-13	3.9000	3.9000	3.8500	3.8700	-2.764%	101	129	-35.142%
2025-11-12	4.1900	4.1900	3.9800	3.9800	-24.906%	2	53	-36.935%
2025-11-03	5.3000	5.3000	5.3000	5.3000	-3.636%	20	53	-52.642%
2025-10-30	5.5000	5.5000	5.5000	5.5000	-6.463%	2	53	-54.364%
2025-10-24	5.8800	5.8800	5.8800	5.8800	-9.538%	2	51	-57.313%
2025-10-21	6.5000	6.5000	6.5000	6.5000	+20.370%	30	49	-61.385%
2025-10-17	5.0100	5.4000	5.0100	5.4000	+3.846%	3	50	-53.519%
2025-10-14	5.2000	5.2000	5.2000	5.2000	-2.804%	1	48	-51.731%
2025-10-09	5.3500	5.3500	5.3500	5.3500	+10.309%	1	47	-53.084%
2025-10-03	4.9000	4.9000	4.8500	4.8500	-4.339%	8	46	-48.247%
2025-09-30	5.0700	5.0700	5.0700	5.0700	+10.941%	30	38	-50.493%
2025-09-29	4.5700	4.5700	4.5700	4.5700	-7.677%	1	8	-45.077%
2025-09-24	4.9000	4.9500	4.9000	4.9500	0.000%	7	7	-49.293%