Dark

B20261218P45
B Dec 18 2026 45.00 Put (B261218P00045000)
option OPRA

EOD

Aug 31, 2026

4.40+8.642%(+0.35)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	4.3000	4.5000	4.3000	4.4000	+8.642%	43	2,344	0.000%
2026-08-28	3.7500	4.1500	3.7500	4.0500	+14.085%	58	2,358	+8.642%
2026-08-26	3.3500	3.5500	3.3500	3.5500	+7.576%	42	2,321	+23.944%
2026-08-25	3.2700	3.3000	3.2500	3.3000	-7.042%	13	2,324	+33.333%
2026-08-24	3.3500	3.6000	3.3500	3.5500	+2.899%	36	2,321	+23.944%
2026-08-21	3.7500	3.8000	3.4500	3.4500	-14.815%	448	2,310	+27.536%
2026-08-20	4.3000	4.3100	4.0000	4.0500	-15.094%	1,220	2,148	+8.642%
2026-08-19	4.6600	4.8000	4.5500	4.7700	-13.273%	5	933	-7.757%
2026-08-17	5.5000	5.5000	5.5000	5.5000	-9.836%	44	931	-20.000%
2026-08-14	6.1000	6.1000	6.1000	6.1000	-1.613%	83	912	-27.869%
2026-08-12	6.4500	6.4500	6.2000	6.2000	-7.046%	12	880	-29.032%
2026-08-11	6.6700	6.6700	6.6700	6.6700	-8.630%	1	868	-34.033%
2026-08-10	7.3300	7.3300	7.2600	7.3000	+37.736%	27	867	-39.726%
2026-08-07	5.2500	5.3000	5.2500	5.3000	-51.376%	11	894	-16.981%
2026-07-20	10.6500	10.9000	10.6500	10.9000	+20.442%	2	883	-59.633%
2026-07-02	9.0500	9.0500	9.0500	9.0500	-4.737%	1	882	-51.381%
2026-06-25	9.5000	9.5000	9.5000	9.5000	+53.226%	60	882	-53.684%
2026-06-17	6.2000	6.2000	6.2000	6.2000	-3.125%	2	942	-29.032%
2026-06-16	6.4000	6.4000	6.4000	6.4000	-5.882%	3	940	-31.250%
2026-06-15	6.8000	6.8000	6.8000	6.8000	-31.313%	10	940	-35.294%
2026-06-11	9.9000	9.9000	9.9000	9.9000	+5.882%	1	930	-55.556%
2026-06-10	9.3500	9.3500	9.3500	9.3500	+11.177%	2	929	-52.941%
2026-06-09	8.3800	8.4100	8.3800	8.4100	+23.676%	8	927	-47.681%
2026-06-04	6.8000	6.8000	6.8000	6.8000	-8.108%	5	919	-35.294%
2026-05-29	7.4000	7.4000	7.4000	7.4000	-0.270%	60	924	-40.541%
2026-05-27	7.3500	7.5000	7.2000	7.4200	-5.115%	60	864	-40.701%
2026-05-21	7.8200	7.8200	7.8200	7.8200	+36.000%	1	813	-43.734%
2026-05-13	5.7500	5.7500	5.7500	5.7500	+4.545%	1	812	-23.478%
2026-05-12	5.5000	5.5000	5.5000	5.5000	+5.163%	10	822	-20.000%
2026-05-11	5.3000	5.3000	5.2300	5.2300	-33.797%	3	822	-15.870%
2026-05-06	7.9000	7.9000	7.9000	7.9000	-12.417%	4	824	-44.304%
2026-04-28	9.0200	9.0200	9.0200	9.0200	+8.937%	1	828	-51.220%
2026-04-24	8.2800	8.2800	8.2800	8.2800	+9.524%	10	829	-46.860%
2026-04-20	7.4700	7.5600	7.4700	7.5600	+7.234%	2	819	-41.799%
2026-04-14	7.0500	7.0500	7.0500	7.0500	-3.026%	2	819	-37.589%
2026-04-10	7.2800	7.2800	7.2700	7.2700	-12.410%	101	821	-39.477%
2026-04-08	7.9300	8.3000	7.9300	8.3000	-4.378%	5	721	-46.988%
2026-04-07	8.7500	8.7500	8.6800	8.6800	+6.503%	17	725	-49.309%
2026-04-02	8.4300	8.5800	8.1500	8.1500	+5.844%	7	712	-46.012%
2026-04-01	7.8500	7.8500	7.7000	7.7000	-14.444%	3	712	-42.857%
2026-03-31	9.0000	9.0000	9.0000	9.0000	-12.109%	1	712	-51.111%
2026-03-26	10.0000	10.2400	10.0000	10.2400	+0.887%	11	712	-57.031%
2026-03-19	10.1500	10.1500	10.1500	10.1500	+15.472%	1	703	-56.650%
2026-03-18	8.7900	8.7900	8.7900	8.7900	+6.545%	1	702	-49.943%
2026-03-13	7.8000	8.2500	7.8000	8.2500	+11.789%	6	701	-46.667%
2026-03-12	7.3800	7.3800	7.3800	7.3800	+2.643%	1	696	-40.379%
2026-03-11	7.1900	7.1900	7.1900	7.1900	+13.766%	1	697	-38.804%
2026-03-10	6.7400	6.7700	6.3200	6.3200	-16.291%	39	696	-30.380%
2026-03-09	7.5100	7.5500	7.2400	7.5500	+3.567%	5	700	-41.722%
2026-03-05	6.8500	7.3000	6.8500	7.2900	+9.459%	6	696	-39.643%
2026-03-03	6.8800	6.8800	6.6600	6.6600	+33.200%	3	690	-33.934%
2026-03-02	5.0000	5.0000	5.0000	5.0000	-7.579%	1	687	-12.000%
2026-02-26	5.5100	5.5100	5.4100	5.4100	-0.734%	3	686	-18.669%
2026-02-25	5.4900	5.5500	5.4500	5.4500	-3.710%	87	677	-19.266%
2026-02-24	5.6600	5.6600	5.6600	5.6600	-2.749%	1	677	-22.261%
2026-02-23	5.8200	5.8200	5.8200	5.8200	-10.462%	1	678	-24.399%
2026-02-20	6.5000	6.5000	6.5000	6.5000	+8.878%	1	677	-32.308%
2026-02-19	5.9700	5.9700	5.9700	5.9700	-9.545%	1	677	-26.298%
2026-02-17	6.6000	6.6000	6.6000	6.6000	+0.457%	1	677	-33.333%
2026-02-13	6.5700	6.5700	6.5700	6.5700	-3.382%	1	677	-33.029%
2026-02-12	6.2000	6.8000	6.2000	6.8000	+7.256%	7	677	-35.294%
2026-02-11	6.3500	6.3500	6.2500	6.3400	-6.765%	13	673	-30.599%
2026-02-10	6.7500	6.8000	6.7500	6.8000	-9.574%	2	663	-35.294%
2026-02-05	7.3000	7.5200	7.3000	7.5200	+4.444%	16	661	-41.489%
2026-02-02	7.3000	7.3000	7.2000	7.2000	+1.983%	28	667	-38.889%
2026-01-30	6.5700	7.0600	6.5700	7.0600	+22.145%	6	641	-37.677%
2026-01-29	5.2000	5.7800	5.2000	5.7800	+7.435%	1,115	635	-23.875%
2026-01-27	5.3700	5.4100	5.3700	5.3800	-11.658%	25	1,192	-18.216%
2026-01-26	6.0900	6.0900	6.0900	6.0900	+7.407%	1	1,167	-27.750%
2026-01-23	5.7000	5.7000	5.6700	5.6700	-1.733%	12	1,167	-22.399%
2026-01-21	5.7700	5.7700	5.7700	5.7700	+4.909%	27	1,155	-23.744%
2026-01-20	5.5000	5.5000	5.5000	5.5000	-6.780%	3	1,128	-20.000%
2026-01-15	5.9000	5.9000	5.9000	5.9000	+4.240%	1	1,125	-25.424%
2026-01-14	5.6600	5.6600	5.6600	5.6600	+8.846%	1	1,124	-22.261%
2026-01-13	5.2000	5.2000	5.2000	5.2000	-22.388%	2	1,123	-15.385%
2026-01-08	6.7000	6.7000	6.7000	6.7000	+2.761%	1	1,121	-34.328%
2026-01-06	6.5200	6.5200	6.5200	6.5200	-7.518%	2	1,122	-32.515%
2026-01-05	7.3500	7.3500	6.9500	7.0500	-3.820%	7	1,117	-37.589%
2025-12-29	7.3300	7.3300	7.3300	7.3300	+0.964%	10	1,117	-39.973%
2025-12-22	7.2600	7.2600	7.2600	7.2600	-7.516%	10	1,117	-39.394%
2025-12-19	7.8500	7.8500	7.8500	7.8500	-1.875%	1	1,117	-43.949%
2025-12-17	8.0000	8.0000	8.0000	8.0000	-20.556%	1	1,117	-45.000%
2025-11-24	10.0700	10.0700	10.0700	10.0700	-15.873%	1	1,118	-56.306%
2025-10-16	11.8100	11.9700	11.8100	11.9700	0.000%	1,117	1,117	-63.241%