Dark

B20261218P40
B Dec 18 2026 40.00 Put (B261218P00040000)
option OPRA

EOD

Aug 31, 2026

2.00+4.167%(+0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.9900	2.0000	1.9900	2.0000	+4.167%	2	4,649	0.000%
2026-08-28	1.8000	1.9200	1.8000	1.9200	+18.519%	44	4,649	+4.167%
2026-08-27	1.7800	1.7800	1.6200	1.6200	-3.571%	16	4,605	+23.457%
2026-08-26	1.6000	1.7000	1.5600	1.6800	+10.526%	78	4,609	+19.048%
2026-08-25	1.6100	1.6300	1.4700	1.5200	-10.588%	144	4,553	+31.579%
2026-08-24	1.6000	1.7400	1.5700	1.7000	0.000%	66	4,474	+17.647%
2026-08-21	1.8900	1.8900	1.7000	1.7000	-15.000%	920	4,494	+17.647%
2026-08-20	2.1400	2.1400	2.0000	2.0000	-9.091%	79	5,085	0.000%
2026-08-19	2.3100	2.4300	2.1400	2.2000	-30.380%	32	5,084	-9.091%
2026-08-18	3.1500	3.2000	3.1500	3.1600	+9.722%	7	5,056	-36.709%
2026-08-17	2.9600	2.9600	2.8000	2.8800	-11.927%	3,284	5,056	-30.556%
2026-08-14	3.2000	3.2700	3.2000	3.2700	-13.947%	102	2,199	-38.838%
2026-08-13	3.8000	3.8000	3.8000	3.8000	+13.433%	28	2,099	-47.368%
2026-08-12	3.6100	3.6100	3.3500	3.3500	-13.660%	9	2,072	-40.299%
2026-08-11	3.6500	3.8800	3.6000	3.8800	+3.467%	226	2,070	-48.454%
2026-08-10	4.2000	4.2000	3.6700	3.7500	+33.929%	117	1,898	-46.667%
2026-08-07	2.7600	2.8400	2.7100	2.8000	-25.926%	1,011	1,860	-28.571%
2026-08-05	4.2200	4.2200	3.7500	3.7800	-22.382%	32	1,492	-47.090%
2026-08-04	4.8700	4.8700	4.8700	4.8700	-13.652%	1	1,465	-58.932%
2026-07-31	5.6400	5.6400	5.6400	5.6400	-0.177%	5	1,465	-64.539%
2026-07-30	5.6500	5.6500	5.6500	5.6500	-5.990%	1	1,465	-64.602%
2026-07-29	6.0100	6.0100	6.0100	6.0100	+7.321%	2	1,466	-66.722%
2026-07-27	5.6000	5.6000	5.6000	5.6000	-11.811%	2	1,468	-64.286%
2026-07-21	6.5500	6.5500	6.3500	6.3500	-14.765%	2	1,468	-68.504%
2026-07-17	7.4500	7.4500	7.4500	7.4500	+4.930%	1	1,468	-73.154%
2026-07-16	7.1000	7.2000	7.1000	7.1000	+18.729%	5	1,468	-71.831%
2026-07-14	6.0100	6.0200	5.9800	5.9800	-9.668%	25	1,466	-66.555%
2026-07-13	6.6200	6.6200	6.6200	6.6200	+6.774%	1	1,441	-69.789%
2026-07-09	6.2000	6.2000	6.2000	6.2000	+2.479%	27	1,441	-67.742%
2026-07-07	5.6800	6.0500	5.6800	6.0500	+10.000%	16	1,441	-66.942%
2026-07-06	5.5000	5.5000	5.5000	5.5000	-1.610%	21	1,426	-63.636%
2026-07-02	5.5900	5.5900	5.5900	5.5900	-9.547%	1	1,405	-64.222%
2026-07-01	5.8000	6.1800	5.6500	6.1800	-2.677%	42	1,405	-67.638%
2026-06-29	6.3500	6.3500	6.3500	6.3500	-5.082%	1	1,396	-68.504%
2026-06-24	6.4000	6.6900	6.4000	6.6900	+21.636%	4	1,397	-70.105%
2026-06-23	5.5000	5.5000	5.5000	5.5000	+54.930%	3	1,399	-63.636%
2026-06-17	3.5500	3.5500	3.5500	3.5500	-7.311%	1	1,397	-43.662%
2026-06-16	3.7500	3.8300	3.7500	3.8300	-8.810%	6	1,398	-47.781%
2026-06-15	4.2000	4.2000	4.2000	4.2000	-17.969%	5	1,396	-52.381%
2026-06-12	5.1200	5.1200	5.1200	5.1200	-6.909%	1	1,396	-60.938%
2026-06-11	6.3800	6.3800	5.5000	5.5000	-10.859%	70	1,396	-63.636%
2026-06-10	5.9000	6.1700	5.8500	6.1700	+18.654%	4	1,336	-67.585%
2026-06-09	5.1000	5.2000	5.1000	5.2000	-3.525%	2	1,332	-61.538%
2026-06-08	5.3900	5.3900	5.3900	5.3900	+35.088%	1	1,330	-62.894%
2026-06-04	3.9900	3.9900	3.9900	3.9900	-6.118%	2	1,331	-49.875%
2026-06-01	4.7900	4.7900	4.2500	4.2500	+2.906%	27	1,331	-52.941%
2026-05-29	4.1300	4.1300	4.1300	4.1300	-11.373%	1	1,331	-51.574%
2026-05-28	4.9500	4.9500	4.6600	4.6600	+5.430%	2	1,330	-57.082%
2026-05-26	4.3000	4.4200	4.3000	4.4200	-9.053%	6	1,329	-54.751%
2026-05-22	4.8500	4.8600	4.8500	4.8600	+0.621%	7	1,318	-58.848%
2026-05-21	4.8300	4.8300	4.8300	4.8300	-0.412%	1	1,317	-58.592%
2026-05-18	4.9000	5.0000	4.8500	4.8500	0.000%	14	1,317	-58.763%
2026-05-15	4.7000	5.0000	4.7000	4.8500	+46.970%	7	1,314	-58.763%
2026-05-13	3.3000	3.3000	3.3000	3.3000	+17.857%	1	1,310	-39.394%
2026-05-11	2.8000	2.8000	2.8000	2.8000	-33.649%	1	1,310	-28.571%
2026-05-07	4.2500	4.2500	4.2200	4.2200	-12.083%	2	1,311	-52.607%
2026-05-06	5.0000	5.0000	4.8000	4.8000	-18.644%	2	1,312	-58.333%
2026-05-05	5.7500	5.9000	5.7500	5.9000	-2.801%	253	1,311	-66.102%
2026-05-04	6.0700	6.0700	6.0700	6.0700	-3.651%	1	1,059	-67.051%
2026-04-29	6.2500	6.3000	6.2500	6.3000	+7.692%	61	1,059	-68.254%
2026-04-28	5.8500	5.8500	5.8500	5.8500	+13.813%	4	998	-65.812%
2026-04-24	5.1500	5.1500	5.0500	5.1400	-0.194%	23	1,002	-61.089%
2026-04-22	5.1500	5.2000	5.1000	5.1500	+0.980%	5	982	-61.165%
2026-04-21	5.1000	5.1000	5.1000	5.1000	+15.385%	1	981	-60.784%
2026-04-14	4.4200	4.4200	4.4200	4.4200	-6.947%	1	981	-54.751%
2026-04-13	4.7500	4.7500	4.7500	4.7500	+3.261%	1	982	-57.895%
2026-04-10	4.5500	4.6600	4.5500	4.6000	-7.071%	25	982	-56.522%
2026-04-09	5.0000	5.1000	4.9500	4.9500	-1.000%	6	977	-59.596%
2026-04-08	5.0500	5.0500	5.0000	5.0000	-13.043%	6	973	-60.000%
2026-04-07	5.7500	5.7500	5.7500	5.7500	+1.770%	20	970	-65.217%
2026-04-06	5.6500	5.6500	5.6500	5.6500	+13.000%	1	970	-64.602%
2026-04-01	4.9500	5.0000	4.9500	5.0000	-11.504%	3	971	-60.000%
2026-03-31	6.0800	6.0800	5.6500	5.6500	-15.672%	24	969	-64.602%
2026-03-27	6.9300	6.9300	6.5800	6.7000	-4.286%	309	969	-70.149%
2026-03-26	6.4900	7.0000	6.4900	7.0000	+11.821%	27	849	-71.429%
2026-03-25	6.2600	6.2600	6.2600	6.2600	-11.582%	1	849	-68.051%
2026-03-20	7.0800	7.0800	7.0800	7.0800	+0.141%	4	849	-71.751%
2026-03-19	7.1700	7.5000	7.0700	7.0700	+26.250%	11	845	-71.711%
2026-03-18	6.2500	6.2500	5.6000	5.6000	+11.776%	2	842	-64.286%
2026-03-17	5.0000	5.0100	5.0000	5.0100	+13.864%	13	841	-60.080%
2026-03-05	4.4000	4.4000	4.4000	4.4000	+0.686%	3	841	-54.545%
2026-03-03	4.3700	4.3700	4.3700	4.3700	+23.446%	1	838	-54.233%
2026-02-25	3.5400	3.5400	3.5400	3.5400	-1.667%	2	835	-43.503%
2026-02-23	3.6000	3.6000	3.6000	3.6000	-11.765%	30	835	-44.444%
2026-02-13	4.0800	4.0800	4.0800	4.0800	-0.488%	30	805	-50.980%
2026-02-12	4.1000	4.1000	4.1000	4.1000	-11.255%	1	805	-51.220%
2026-02-09	4.6800	4.6800	4.6200	4.6200	+53.488%	3	805	-56.710%
2026-02-06	3.0100	3.0100	3.0100	3.0100	-41.553%	10	805	-33.555%
2026-02-05	4.2500	5.1500	4.2500	5.1500	+17.045%	25	805	-61.165%
2026-02-04	4.8000	4.8200	4.4000	4.4000	+9.726%	6	805	-54.545%
2026-02-03	4.0800	4.0800	4.0100	4.0100	+0.250%	3	801	-50.125%
2026-02-02	4.8000	4.8000	4.0000	4.0000	-16.493%	201	803	-50.000%
2026-01-30	4.3000	4.7900	4.2000	4.7900	+31.956%	10	694	-58.246%
2026-01-29	2.9900	3.6300	2.9900	3.6300	-3.200%	1,115	692	-44.904%
2026-01-27	3.7500	3.7500	3.7500	3.7500	+9.012%	2	1,805	-46.667%
2026-01-26	3.0000	3.4400	3.0000	3.4400	-5.753%	51	1,805	-41.860%
2026-01-23	3.7900	3.7900	3.6500	3.6500	-3.183%	2	1,838	-45.205%
2026-01-21	3.6000	3.7700	3.6000	3.7700	+3.857%	6	1,838	-46.950%
2026-01-20	3.6300	3.6300	3.6300	3.6300	-17.123%	40	1,833	-44.904%
2026-01-16	3.8500	4.3800	3.8500	4.3800	+1.860%	4	1,793	-54.338%
2026-01-07	4.4500	4.5500	4.3000	4.3000	+2.381%	46	1,793	-53.488%
2026-01-06	4.3000	4.4000	4.2000	4.2000	-10.256%	103	1,816	-52.381%
2025-12-30	4.6800	4.6800	4.6800	4.6800	-7.510%	2	1,847	-57.265%
2025-12-29	5.1500	5.1500	4.9500	5.0600	+8.817%	198	1,845	-60.474%
2025-12-22	4.6500	4.6500	4.6500	4.6500	-14.679%	10	1,703	-56.989%
2025-12-18	5.4500	5.4500	5.4500	5.4500	-0.909%	1	1,703	-63.303%
2025-12-17	5.5000	5.5000	5.5000	5.5000	-11.290%	4	1,703	-63.636%
2025-12-09	6.2000	6.2000	6.2000	6.2000	-3.427%	2	1,699	-67.742%
2025-12-08	6.4200	6.4200	6.3700	6.4200	+1.905%	102	1,698	-68.847%
2025-12-03	6.0700	6.3000	6.0700	6.3000	+0.800%	7	1,696	-68.254%
2025-12-02	5.9500	6.2600	5.9500	6.2500	+8.696%	45	1,695	-68.000%
2025-12-01	5.6800	5.7500	5.6700	5.7500	-15.441%	101	1,657	-65.217%
2025-11-26	6.8000	6.8000	6.8000	6.8000	-15.000%	2	1,580	-70.588%
2025-11-13	7.6000	8.0000	7.6000	8.0000	-5.549%	4	1,580	-75.000%
2025-10-16	8.3100	8.4700	8.3100	8.4700	-8.134%	1,117	1,578	-76.387%
2025-10-03	9.2200	9.2200	9.2200	9.2200	+7.209%	5	2,252	-78.308%
2025-09-23	8.6100	8.6500	8.6000	8.6000	-5.495%	557	2,247	-76.744%
2025-09-19	9.6800	9.6800	9.0500	9.1000	-19.611%	1,687	1,690	-78.022%
2025-09-10	11.3200	11.3200	11.3200	11.3200	0.000%	3	3	-82.332%