Dark

B20261218P35
B Dec 18 2026 35.00 Put (B261218P00035000)
option OPRA

EOD

Aug 31, 2026

0.7800+1.299%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.7700	0.7800	0.7700	0.7800	+1.299%	10	9,032	0.000%
2026-08-28	0.7700	0.7700	0.7700	0.7700	+28.333%	5	9,032	+1.299%
2026-08-27	0.7000	0.7000	0.6000	0.6000	-1.639%	4	9,032	+30.000%
2026-08-26	0.6400	0.6500	0.5700	0.6100	-4.688%	8,074	9,033	+27.869%
2026-08-24	0.7000	0.7000	0.6100	0.6400	-11.111%	13	1,602	+21.875%
2026-08-21	0.6900	0.7200	0.6900	0.7200	-8.861%	6	1,605	+8.333%
2026-08-20	0.7900	0.7900	0.7900	0.7900	-3.659%	1	1,605	-1.266%
2026-08-19	1.0200	1.0200	0.8200	0.8200	-36.923%	2	1,606	-4.878%
2026-08-18	1.2900	1.3000	1.2900	1.3000	+11.111%	23	1,605	-40.000%
2026-08-17	1.1400	1.2000	1.1400	1.1700	-16.429%	19	1,597	-33.333%
2026-08-14	1.4500	1.4500	1.4000	1.4000	0.000%	4	1,582	-44.286%
2026-08-12	1.5400	1.5400	1.4000	1.4000	-23.077%	15	1,579	-44.286%
2026-08-11	1.6500	1.8200	1.6500	1.8200	+8.982%	12	1,575	-57.143%
2026-08-10	1.9000	1.9000	1.6700	1.6700	+4.375%	47	1,574	-53.293%
2026-08-06	1.6500	1.6800	1.6000	1.6000	-6.433%	18	1,584	-51.250%
2026-08-05	1.7200	1.7200	1.7100	1.7100	-28.452%	2	1,573	-54.386%
2026-08-04	2.3900	2.3900	2.3900	2.3900	-9.125%	1	1,574	-67.364%
2026-07-30	2.8800	2.8800	2.6300	2.6300	-14.052%	6	1,574	-70.342%
2026-07-28	3.0600	3.0600	3.0600	3.0600	+8.127%	1	1,570	-74.510%
2026-07-22	2.7900	2.8300	2.7000	2.8300	-26.494%	15	1,570	-72.438%
2026-07-20	3.8000	3.8500	3.7500	3.8500	+1.316%	31	1,566	-79.740%
2026-07-17	3.8500	4.0000	3.8000	3.8000	-1.299%	248	1,556	-79.474%
2026-07-16	3.7000	4.0000	3.7000	3.8500	+8.451%	90	1,662	-79.740%
2026-07-15	3.5500	3.5500	3.5500	3.5500	+4.412%	1	1,596	-78.028%
2026-07-13	3.4000	3.4000	3.4000	3.4000	+3.030%	5	1,596	-77.059%
2026-07-09	3.4000	3.4500	3.3000	3.3000	+10.738%	88	1,594	-76.364%
2026-07-07	2.9800	2.9800	2.9800	2.9800	+4.196%	1	1,665	-73.826%
2026-07-06	3.0000	3.0000	2.8600	2.8600	-4.667%	65	1,665	-72.727%
2026-07-02	3.0000	3.0000	2.9000	3.0000	-9.091%	10	1,617	-74.000%
2026-06-30	3.6000	3.6000	3.3000	3.3000	-4.348%	63	1,617	-76.364%
2026-06-29	3.4500	3.4500	3.4500	3.4500	+1.770%	5	1,597	-77.391%
2026-06-25	3.3900	3.3900	3.3900	3.3900	-10.789%	1	1,592	-76.991%
2026-06-24	3.8000	3.8000	3.8000	3.8000	+30.137%	2	1,591	-79.474%
2026-06-23	2.9000	2.9200	2.9000	2.9200	+15.415%	2	1,589	-73.288%
2026-06-22	2.5900	2.6000	2.5300	2.5300	+0.397%	3	1,589	-69.170%
2026-06-18	2.3100	2.5200	2.3100	2.5200	+35.484%	7	1,587	-69.048%
2026-06-17	1.8200	1.8600	1.8200	1.8600	-48.045%	4	1,587	-58.065%
2026-06-11	3.6000	3.6000	3.5800	3.5800	-1.105%	3	1,582	-78.212%
2026-06-10	3.2900	3.6200	3.2800	3.6200	+13.836%	22	1,581	-78.453%
2026-06-09	3.0000	3.1800	3.0000	3.1800	+11.579%	8	1,584	-75.472%
2026-06-08	2.9100	2.9100	2.8500	2.8500	-5.000%	15	1,584	-72.632%
2026-06-05	2.3600	3.0000	2.3600	3.0000	+42.857%	5	1,569	-74.000%
2026-06-04	2.1000	2.1000	2.1000	2.1000	0.000%	6	1,570	-62.857%
2026-05-29	2.2500	2.2500	2.1000	2.1000	-12.500%	14	1,564	-62.857%
2026-05-28	2.4000	2.4000	2.4000	2.4000	+5.727%	1	1,552	-67.500%
2026-05-26	2.2500	2.2700	2.2500	2.2700	-10.980%	3	1,551	-65.639%
2026-05-20	2.7800	2.7800	2.5500	2.5500	-13.265%	4	1,551	-69.412%
2026-05-19	2.8300	2.9400	2.8300	2.9400	+8.088%	7	1,552	-73.469%
2026-05-15	2.7200	2.7200	2.7200	2.7200	+55.429%	3	1,552	-71.324%
2026-05-13	1.6500	1.7500	1.6500	1.7500	+12.903%	5	1,554	-55.429%
2026-05-12	1.5500	1.5500	1.5500	1.5500	+10.714%	1	1,551	-49.677%
2026-05-11	1.4700	1.5100	1.3600	1.4000	-39.655%	48	1,551	-44.286%
2026-05-07	2.2000	2.3200	2.2000	2.3200	-13.109%	6	1,550	-66.379%
2026-05-06	2.6700	2.6700	2.6700	2.6700	-16.563%	1	1,544	-70.787%
2026-05-05	3.2000	3.2000	3.2000	3.2000	-1.538%	10	1,544	-75.625%
2026-05-04	3.2500	3.2500	3.2500	3.2500	+1.562%	10	1,544	-76.000%
2026-05-01	3.2000	3.2000	3.2000	3.2000	0.000%	1	1,543	-75.625%
2026-04-30	3.4000	3.4000	3.2000	3.2000	-12.329%	4	1,543	-75.625%
2026-04-29	3.5500	3.6500	3.5500	3.6500	+8.955%	7	1,543	-78.630%
2026-04-28	3.4000	3.4000	3.3500	3.3500	+13.176%	13	1,541	-76.716%
2026-04-27	3.0000	3.0000	2.9200	2.9600	+2.069%	211	1,537	-73.649%
2026-04-23	2.9400	2.9400	2.9000	2.9000	+12.403%	37	1,363	-73.103%
2026-04-21	2.5800	2.5800	2.5800	2.5800	-1.527%	20	1,340	-69.767%
2026-04-20	2.6200	2.6200	2.6200	2.6200	-1.132%	1	1,340	-70.229%
2026-04-16	2.6500	2.6500	2.6500	2.6500	-2.214%	2	1,340	-70.566%
2026-04-10	2.7200	2.7200	2.7100	2.7100	-8.136%	4	1,339	-71.218%
2026-04-08	2.9500	2.9500	2.9500	2.9500	-12.722%	1	1,337	-73.559%
2026-04-07	3.5000	3.6000	3.3800	3.3800	+2.424%	8	1,337	-76.923%
2026-04-06	3.2500	3.3000	3.2000	3.3000	+3.125%	12	1,330	-76.364%
2026-04-02	3.2500	3.2500	3.2000	3.2000	+6.667%	9	1,327	-75.625%
2026-04-01	3.0000	3.0000	3.0000	3.0000	-9.091%	309	1,327	-74.000%
2026-03-31	3.5000	3.5000	3.3000	3.3000	-16.456%	8	1,192	-76.364%
2026-03-30	3.6000	3.9500	3.6000	3.9500	-1.250%	28	1,191	-80.253%
2026-03-27	4.1500	4.1500	3.9500	4.0000	+6.667%	47	1,211	-80.500%
2026-03-25	3.8000	3.8000	3.7000	3.7500	-10.714%	45	1,208	-79.200%
2026-03-24	4.3000	4.3000	4.2000	4.2000	-5.618%	25	1,207	-81.429%
2026-03-20	4.3000	4.4500	4.3000	4.4500	+2.299%	3	1,207	-82.472%
2026-03-19	4.3400	4.3900	4.3400	4.3500	+33.846%	23	1,207	-82.069%
2026-03-18	3.2500	3.2500	3.2500	3.2500	+8.333%	1	1,204	-76.000%
2026-03-16	3.0500	3.0500	3.0000	3.0000	+6.762%	10	1,203	-74.000%
2026-03-09	2.8100	2.8100	2.8100	2.8100	+6.038%	4	1,193	-72.242%
2026-03-03	2.6500	2.6500	2.6500	2.6500	+32.500%	1	1,222	-70.566%
2026-02-26	2.0000	2.0000	2.0000	2.0000	-14.163%	3	1,221	-61.000%
2026-02-18	2.3300	2.3300	2.3300	2.3300	-2.510%	3	1,224	-66.524%
2026-02-17	2.3900	2.3900	2.3900	2.3900	-2.049%	1	1,227	-67.364%
2026-02-10	2.4400	2.4400	2.4400	2.4400	-3.175%	1	1,226	-68.033%
2026-02-09	2.8000	2.8000	2.5000	2.5200	-11.579%	737	1,225	-69.048%
2026-02-05	3.0500	3.0500	2.8500	2.8500	+5.556%	83	589	-72.632%
2026-02-04	2.7500	2.7500	2.7000	2.7000	+8.871%	2	624	-71.111%
2026-02-03	2.4800	2.4800	2.4800	2.4800	-9.818%	1	624	-68.548%
2026-02-02	2.7500	2.7500	2.7500	2.7500	+0.365%	2	625	-71.636%
2026-01-30	2.5200	2.7400	2.5200	2.7400	+26.852%	64	623	-71.533%
2026-01-29	2.1600	2.1600	2.1600	2.1600	+6.931%	1	577	-63.889%
2026-01-28	2.0200	2.0200	2.0200	2.0200	-4.265%	7	577	-61.386%
2026-01-27	2.1400	2.1500	2.1100	2.1100	+14.054%	15	581	-63.033%
2026-01-26	1.8800	1.8800	1.8500	1.8500	-16.290%	2	566	-57.838%
2026-01-21	2.2100	2.2100	2.2100	2.2100	-2.212%	27	564	-64.706%
2026-01-15	2.3600	2.6100	2.2600	2.2600	+7.109%	68	564	-65.487%
2026-01-14	2.5400	2.5800	2.1100	2.1100	-7.456%	15	605	-63.033%
2026-01-12	2.1100	2.5200	2.1100	2.2800	-4.603%	163	608	-65.789%
2026-01-09	2.4000	2.4000	2.3900	2.3900	-5.159%	3	498	-67.364%
2026-01-08	2.7600	2.7600	2.5200	2.5200	+0.800%	10	500	-69.048%
2026-01-07	2.6800	2.6800	2.5000	2.5000	+7.296%	21	505	-68.800%
2026-01-06	2.6500	2.6500	2.3300	2.3300	-23.102%	106	504	-66.524%
2025-12-29	3.1000	3.2000	2.9700	3.0300	+7.447%	188	586	-74.257%
2025-12-24	2.8200	2.8200	2.8200	2.8200	-0.704%	1	441	-72.340%
2025-12-23	2.8400	2.8400	2.8400	2.8400	-3.729%	1	441	-72.535%
2025-12-19	3.0200	3.0300	2.9400	2.9500	-11.940%	9	442	-73.559%
2025-12-18	3.3500	3.3500	3.3500	3.3500	+2.446%	5	451	-76.716%
2025-12-17	3.2700	3.2700	3.2700	3.2700	-3.254%	10	451	-76.147%
2025-12-11	3.6500	3.6500	3.2500	3.3800	-14.430%	126	461	-76.923%
2025-12-04	3.9900	3.9900	3.9500	3.9500	+0.254%	2	460	-80.253%
2025-12-03	4.2700	4.3100	3.9400	3.9400	+6.486%	52	459	-80.203%
2025-12-02	3.6400	3.7000	3.6400	3.7000	-0.804%	59	410	-78.919%
2025-12-01	3.5100	3.7300	3.4200	3.7300	+1.635%	70	410	-79.088%
2025-11-28	3.6000	3.7700	3.6000	3.6700	-12.411%	51	405	-78.747%
2025-11-26	4.4000	4.4000	4.1900	4.1900	-23.540%	8	426	-81.384%
2025-11-21	5.4800	5.4800	5.4800	5.4800	+1.294%	8	426	-85.766%
2025-11-20	5.4100	5.4100	5.4100	5.4100	+10.861%	1	430	-85.582%
2025-11-19	4.8000	4.9500	4.8000	4.8800	-0.611%	226	429	-84.016%
2025-11-17	4.9500	4.9500	4.9100	4.9100	-3.914%	4	211	-84.114%
2025-11-14	5.1000	5.1100	5.1000	5.1100	+2.200%	41	209	-84.736%
2025-11-13	4.7200	5.0000	4.7200	5.0000	-11.504%	551	168	-84.400%
2025-10-16	5.6500	5.6500	5.6500	5.6500	-9.600%	1	278	-86.195%
2025-10-13	6.2500	6.2500	6.2500	6.2500	-1.264%	20	277	-87.520%
2025-10-09	6.3300	6.3300	6.3300	6.3300	+8.763%	1	277	-87.678%
2025-10-06	5.8100	5.8200	5.8100	5.8200	-3.322%	2	278	-86.598%
2025-10-03	6.0200	6.0200	6.0200	6.0200	-0.824%	5	278	-87.043%
2025-09-29	6.0700	6.0700	6.0700	6.0700	+21.400%	1	278	-87.150%
2025-09-22	5.0000	5.0000	5.0000	5.0000	-13.043%	8	277	-84.400%
2025-09-19	5.7600	5.7600	5.7500	5.7500	-28.125%	937	269	-86.435%
2025-09-17	8.0000	8.0000	8.0000	8.0000	+2.564%	2	1,013	-90.250%
2025-09-15	7.8000	7.8000	7.8000	7.8000	-0.637%	18	1,013	-90.000%
2025-09-12	7.8500	7.8500	7.8500	7.8500	+4.388%	370	1,013	-90.064%
2025-09-11	7.6800	7.6800	7.5100	7.5200	-2.968%	571	643	-89.628%
2025-09-09	7.5200	7.7500	7.5200	7.7500	-0.641%	6	73	-89.935%
2025-09-08	7.8000	7.8000	7.8000	7.8000	-13.333%	2	67	-90.000%
2025-09-02	8.8800	9.0000	8.8500	9.0000	-1.316%	58	65	-91.333%
2025-08-29	9.2000	9.2000	9.1200	9.1200	-4.000%	78	27	-91.447%
2025-08-28	9.5000	9.5000	9.5000	9.5000	-1.042%	20	27	-91.789%
2025-08-22	9.6000	9.6000	9.6000	9.6000	-44.186%	7	7	-91.875%
2025-05-14	17.2000	17.2000	17.2000	17.2000	0.000%	2	2	-95.465%