Dark

B20270115P18
B Jan 15 2027 18.00 Put (B270115P00018000)
option OPRA

EOD

Jul 16, 2026

0.07000.000%(0.0000)1,020

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.3200	0.3200	0.0700	0.0700	0.000%	1,020	6,161	0.000%
2026-07-07	0.1500	0.1500	0.0700	0.0700	-36.364%	6	6,168	0.000%
2026-06-30	0.1100	0.1100	0.1100	0.1100	+120.000%	1	6,168	-36.364%
2026-06-18	0.0500	0.0500	0.0500	0.0500	+25.000%	10	6,169	+40.000%
2026-06-17	0.0400	0.0500	0.0400	0.0400	-60.000%	6	6,169	+75.000%
2026-06-04	0.1000	0.1000	0.1000	0.1000	-9.091%	4	6,173	-30.000%
2026-05-20	0.1100	0.1100	0.1100	0.1100	+37.500%	1	6,169	-36.364%
2026-05-18	0.0800	0.0800	0.0800	0.0800	-57.895%	6	6,169	-12.500%
2026-05-14	0.2400	0.2400	0.1900	0.1900	+171.429%	3	6,169	-63.158%
2026-05-13	0.0700	0.0700	0.0700	0.0700	-50.000%	5	6,165	0.000%
2026-05-11	0.1200	0.1800	0.1200	0.1400	+16.667%	14	6,165	-50.000%
2026-05-07	0.0600	0.1300	0.0600	0.1200	-33.333%	3	6,162	-41.667%
2026-05-05	0.2800	0.2800	0.1800	0.1800	+5.882%	2	6,161	-61.111%
2026-05-04	0.1700	0.1700	0.1700	0.1700	+41.667%	4	6,161	-58.824%
2026-04-30	0.1200	0.1200	0.1200	0.1200	+33.333%	12	6,165	-41.667%
2026-04-28	0.0900	0.0900	0.0900	0.0900	-47.059%	1	6,165	-22.222%
2026-04-27	0.1700	0.1700	0.1700	0.1700	+41.667%	1	6,164	-58.824%
2026-04-17	0.2800	0.2800	0.1200	0.1200	+9.091%	2	6,163	-41.667%
2026-04-16	0.1300	0.1300	0.1100	0.1100	-47.619%	2	6,163	-36.364%
2026-04-14	0.2100	0.2100	0.2100	0.2100	+10.526%	1	6,164	-66.667%
2026-04-01	0.1900	0.1900	0.1900	0.1900	+11.765%	1	6,164	-63.158%
2026-03-31	0.1700	0.1700	0.1700	0.1700	-5.556%	20	6,163	-58.824%
2026-03-26	0.1500	0.1800	0.1500	0.1800	-5.263%	2	6,183	-61.111%
2026-03-13	0.1900	0.1900	0.1900	0.1900	+72.727%	1	6,182	-63.158%
2026-03-06	0.1100	0.1100	0.1100	0.1100	-26.667%	1	6,182	-36.364%
2026-02-27	0.1500	0.1500	0.1500	0.1500	-31.818%	1	6,182	-53.333%
2026-02-19	0.1500	0.2600	0.1500	0.2200	+83.333%	3	6,183	-68.182%
2026-02-12	0.1200	0.1200	0.1200	0.1200	-29.412%	1	6,184	-41.667%
2026-02-06	0.1700	0.1700	0.1700	0.1700	+6.250%	2	6,183	-58.824%
2026-02-03	0.1600	0.1600	0.1600	0.1600	-20.000%	2	6,182	-56.250%
2026-01-30	0.2400	0.2400	0.2000	0.2000	+5.263%	3	6,184	-65.000%
2026-01-21	0.1900	0.1900	0.1900	0.1900	-9.524%	2	6,184	-63.158%
2026-01-14	0.2100	0.2100	0.2100	0.2100	+40.000%	20	6,185	-66.667%
2026-01-12	0.4400	0.4400	0.1500	0.1500	-21.053%	3	6,195	-53.333%
2026-01-05	0.1900	0.1900	0.1900	0.1900	-9.524%	3	6,200	-63.158%
2025-12-31	0.2100	0.2100	0.2100	0.2100	-8.696%	50	6,200	-66.667%
2025-12-19	0.2400	0.2400	0.2300	0.2300	-8.000%	10	6,200	-69.565%
2025-12-16	0.2800	0.2800	0.2500	0.2500	-16.667%	3	6,201	-72.000%
2025-12-09	0.3000	0.3000	0.3000	0.3000	+3.448%	1	6,199	-76.667%
2025-12-08	0.2700	0.2900	0.2700	0.2900	-19.444%	10	6,199	-75.862%
2025-12-04	0.3800	0.3800	0.3600	0.3600	+24.138%	7	6,209	-80.556%
2025-12-03	0.4000	0.4000	0.2900	0.2900	-6.452%	15	6,211	-75.862%
2025-12-02	0.3300	0.3300	0.3100	0.3100	-8.824%	30	6,221	-77.419%
2025-11-24	0.3400	0.3400	0.3400	0.3400	-22.727%	1	6,231	-79.412%
2025-11-21	0.4200	0.4400	0.4200	0.4400	0.000%	5	6,231	-84.091%
2025-11-14	0.4400	0.4400	0.4400	0.4400	+29.412%	10	6,236	-84.091%
2025-11-12	0.3600	0.3700	0.3400	0.3400	-10.526%	9	6,236	-79.412%
2025-11-11	0.3800	0.3800	0.3800	0.3800	-5.000%	1	6,243	-81.579%
2025-11-10	0.4200	0.4200	0.3500	0.4000	-18.367%	14	6,244	-82.500%
2025-11-06	0.5400	0.5400	0.4900	0.4900	-7.547%	6	6,251	-85.714%
2025-11-05	0.5600	0.5600	0.5300	0.5300	-5.357%	12	6,250	-86.792%
2025-10-30	0.5600	0.5600	0.5600	0.5600	-9.677%	10	6,248	-87.500%
2025-10-28	0.6200	0.6200	0.6200	0.6200	0.000%	1	6,254	-88.710%
2025-10-27	0.6200	0.6200	0.6200	0.6200	-15.068%	50	6,305	-88.710%
2025-10-22	0.7300	0.7300	0.7300	0.7300	+4.286%	1	6,305	-90.411%
2025-10-21	0.6300	0.7000	0.6300	0.7000	+12.903%	3	6,305	-90.000%
2025-10-20	0.6200	0.6200	0.6200	0.6200	-1.587%	1	6,305	-88.710%
2025-10-17	0.6000	0.6300	0.6000	0.6300	+31.250%	2	6,305	-88.889%
2025-10-16	0.4800	0.4800	0.4800	0.4800	-4.000%	1	6,306	-85.417%
2025-10-15	0.5100	0.5100	0.5000	0.5000	-15.254%	16	6,306	-86.000%
2025-10-10	0.5500	0.6000	0.5500	0.5900	+20.408%	12	6,312	-88.136%
2025-10-09	0.5500	0.5500	0.4900	0.4900	0.000%	9	6,311	-85.714%
2025-10-08	0.4900	0.4900	0.4900	0.4900	-5.769%	1	6,319	-85.714%
2025-10-07	0.5200	0.5200	0.5200	0.5200	+8.333%	27	6,344	-86.538%
2025-10-06	0.4800	0.4800	0.4800	0.4800	-4.000%	7	6,344	-85.417%
2025-10-03	0.4500	0.5000	0.4400	0.5000	+2.041%	5	6,351	-86.000%
2025-10-02	0.4800	0.5200	0.4800	0.4900	-3.922%	6	6,351	-85.714%
2025-10-01	0.4600	0.5100	0.4600	0.5100	+6.250%	2	6,354	-86.275%
2025-09-30	0.4800	0.4800	0.4800	0.4800	0.000%	1	6,355	-85.417%
2025-09-29	0.3600	0.5300	0.3600	0.4800	+11.628%	5,510	6,356	-85.417%
2025-09-26	0.4300	0.4300	0.4300	0.4300	+4.878%	10	8,612	-83.721%
2025-09-25	0.4100	0.4100	0.4100	0.4100	-6.818%	1	8,622	-82.927%
2025-09-24	0.4200	0.4400	0.4200	0.4400	+57.143%	125	8,622	-84.091%
2025-09-22	0.3000	0.3400	0.2800	0.2800	-26.316%	11	8,532	-75.000%
2025-09-19	0.3800	0.3800	0.3800	0.3800	-15.556%	40	8,529	-81.579%
2025-09-18	0.5000	0.5000	0.4200	0.4500	0.000%	8	8,569	-84.444%
2025-09-17	0.5500	0.5500	0.4500	0.4500	-10.000%	5	8,570	-84.444%
2025-09-16	0.4900	0.5000	0.4900	0.5000	-9.091%	4	8,573	-86.000%
2025-09-15	0.5100	0.5500	0.5100	0.5500	+1.852%	11	8,576	-87.273%
2025-09-12	0.5100	0.5500	0.5100	0.5400	+8.000%	13	8,586	-87.037%
2025-09-11	0.5400	0.5400	0.4900	0.5000	+6.383%	15	8,596	-86.000%
2025-09-10	0.4700	0.4700	0.4700	0.4700	-11.321%	1	8,602	-85.106%
2025-09-08	0.5300	0.5300	0.5300	0.5300	-3.636%	1	8,603	-86.792%
2025-09-05	0.5500	0.5500	0.5500	0.5500	-17.910%	71	8,602	-87.273%
2025-09-04	0.6700	0.6700	0.6700	0.6700	+11.667%	3	8,534	-89.552%
2025-09-02	0.6500	0.6500	0.6000	0.6000	-14.286%	7	8,534	-88.333%
2025-08-29	0.7000	0.7000	0.7000	0.7000	+2.941%	1	8,533	-90.000%
2025-08-27	0.6600	0.6800	0.6600	0.6800	+1.493%	16	8,533	-89.706%
2025-08-22	0.6700	0.7000	0.6300	0.6700	-10.667%	25	8,541	-89.552%
2025-08-21	0.7500	0.7500	0.7500	0.7500	-7.407%	3	8,553	-90.667%
2025-08-20	0.8300	0.8300	0.8100	0.8100	-10.000%	22	8,553	-91.358%
2025-08-19	0.8500	0.9000	0.8500	0.9000	+3.448%	5	8,558	-92.222%
2025-08-18	0.9000	0.9300	0.8700	0.8700	-6.452%	13	8,555	-91.954%
2025-08-15	0.9700	0.9700	0.9300	0.9300	-7.000%	15	8,566	-92.473%
2025-08-14	1.0000	1.0000	1.0000	1.0000	+3.093%	4	8,565	-93.000%
2025-08-13	1.0500	1.0500	0.9500	0.9700	-15.652%	19	8,561	-92.784%
2025-08-11	1.1800	1.2000	1.1500	1.1500	+4.545%	25	8,577	-93.913%
2025-08-08	1.0600	1.1000	1.0600	1.1000	+4.762%	11	8,572	-93.636%
2025-08-07	1.0500	1.0500	1.0500	1.0500	-7.895%	1	8,583	-93.333%
2025-08-06	1.1400	1.1400	1.1100	1.1400	-7.317%	13	8,584	-93.860%
2025-08-05	1.2300	1.2300	1.2300	1.2300	-1.600%	20	8,597	-94.309%
2025-08-04	1.2800	1.2800	1.2500	1.2500	-13.793%	4	8,617	-94.400%
2025-07-31	1.4500	1.4500	1.4500	1.4500	+0.694%	2	8,620	-95.172%
2025-07-30	1.4000	1.4400	1.4000	1.4400	-6.494%	4	8,622	-95.139%
2025-07-28	1.4300	1.5400	1.4000	1.5400	+14.074%	4	8,618	-95.455%
2025-07-23	1.4000	1.4500	1.2900	1.3500	+3.053%	44	8,614	-94.815%
2025-07-22	1.3100	1.3100	1.3100	1.3100	-5.072%	1	8,604	-94.656%
2025-07-21	1.6500	1.6500	1.3800	1.3800	-13.750%	78	8,604	-94.928%
2025-07-18	1.5000	1.6000	1.5000	1.6000	0.000%	13	8,538	-95.625%
2025-07-17	1.5800	1.6000	1.5800	1.6000	+8.108%	2	8,535	-95.625%
2025-07-16	1.4800	1.4800	1.4800	1.4800	+1.370%	1,350	8,533	-95.270%
2025-07-14	1.4500	1.4600	1.4500	1.4600	+1.389%	16	7,193	-95.205%
2025-07-11	1.4800	1.4800	1.4400	1.4400	-4.000%	229	7,209	-95.139%
2025-07-10	1.5500	1.5500	1.5000	1.5000	+6.383%	11	7,027	-95.333%
2025-07-08	1.4100	1.4300	1.4100	1.4100	-1.399%	10	7,028	-95.035%
2025-07-07	1.4300	1.4300	1.4300	1.4300	-0.694%	5	7,018	-95.105%
2025-07-03	1.5200	1.5200	1.4400	1.4400	-4.000%	2	7,015	-95.139%
2025-07-02	1.5100	1.5100	1.5000	1.5000	0.000%	3	7,015	-95.333%
2025-07-01	1.5000	1.5000	1.5000	1.5000	-12.791%	1	7,014	-95.333%
2025-06-27	1.7000	1.7200	1.7000	1.7200	-4.972%	8	7,015	-95.930%
2025-06-26	1.8100	1.8100	1.8100	1.8100	+6.471%	14	7,007	-96.133%
2025-06-25	1.7000	1.7000	1.7000	1.7000	0.000%	5	7,021	-95.882%
2025-06-20	1.7000	1.7000	1.7000	1.7000	+0.592%	2	7,026	-95.882%
2025-06-18	1.6900	1.6900	1.6900	1.6900	+5.625%	3	7,024	-95.858%
2025-06-17	1.6300	1.6300	1.6000	1.6000	-1.235%	2	7,024	-95.625%
2025-06-16	1.6100	1.6200	1.6100	1.6200	0.000%	11	7,023	-95.679%
2025-06-13	1.6400	1.6400	1.6200	1.6200	-7.429%	4	7,024	-95.679%
2025-06-12	1.7500	1.7500	1.7500	1.7500	-7.895%	5	7,025	-96.000%
2025-06-11	1.9000	1.9000	1.9000	1.9000	-0.524%	350	7,027	-96.316%
2025-06-10	1.9100	1.9100	1.9100	1.9100	-6.373%	39	7,377	-96.335%
2025-06-06	2.0500	2.0500	2.0400	2.0400	+1.493%	8	7,377	-96.569%
2025-06-05	1.7600	2.0100	1.7600	2.0100	+5.789%	10	7,375	-96.517%
2025-06-04	1.8700	1.9000	1.8700	1.9000	-2.062%	15	7,383	-96.316%
2025-06-03	1.9400	1.9400	1.9000	1.9400	+3.191%	11	7,370	-96.392%
2025-06-02	1.8500	1.9000	1.8500	1.8800	-14.545%	13	7,369	-96.277%
2025-05-29	2.2800	2.2800	2.2000	2.2000	-4.348%	8	7,378	-96.818%
2025-05-28	2.3000	2.3000	2.3000	2.3000	-0.433%	1	7,370	-96.957%
2025-05-27	2.3100	2.3100	2.3100	2.3100	-3.750%	1	7,370	-96.970%
2025-05-22	2.4500	2.4500	2.4000	2.4000	+5.727%	3	7,369	-97.083%
2025-05-21	2.2700	2.2700	2.2700	2.2700	-8.468%	10	7,366	-96.916%
2025-05-20	2.5500	2.5500	2.3700	2.4800	-4.981%	4	7,356	-97.177%
2025-05-19	2.6000	2.6700	2.6000	2.6100	-3.333%	26	7,354	-97.318%
2025-05-16	2.8500	2.8500	2.7000	2.7000	0.000%	122	7,330	-97.407%
2025-05-14	2.7000	2.7000	2.7000	2.7000	+2.662%	1	7,299	-97.407%
2025-05-13	2.6300	2.6300	2.6300	2.6300	-0.755%	5	7,298	-97.338%
2025-05-12	2.5200	2.6500	2.5200	2.6500	+15.217%	2	7,303	-97.358%
2025-05-09	2.3000	2.3000	2.3000	2.3000	0.000%	2	0	-96.957%