Dark

B20270115P20
B Jan 15 2027 20.00 Put (B270115P00020000)
option OPRA

EOD

Jul 13, 2026

0.1400-22.222%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.1400	0.1400	0.1400	0.1400	-22.222%	2	8,035	0.000%
2026-06-26	0.1800	0.1800	0.1800	0.1800	-18.182%	4	8,033	-22.222%
2026-06-25	0.2200	0.2200	0.2200	0.2200	+120.000%	1	8,033	-36.364%
2026-06-23	0.1000	0.1000	0.1000	0.1000	+66.667%	100	8,033	+40.000%
2026-06-15	0.0600	0.0600	0.0600	0.0600	-60.000%	23	8,033	+133.333%
2026-06-11	0.1500	0.1500	0.1500	0.1500	+25.000%	1	8,033	-6.667%
2026-06-03	0.1200	0.1200	0.1200	0.1200	-20.000%	1	8,034	+16.667%
2026-05-26	0.1500	0.1500	0.1500	0.1500	+25.000%	30	8,035	-6.667%
2026-05-20	0.1500	0.1500	0.1200	0.1200	-20.000%	21	8,035	+16.667%
2026-05-19	0.1500	0.1500	0.1500	0.1500	+25.000%	40	8,036	-6.667%
2026-05-15	0.1300	0.2000	0.1200	0.1200	-40.000%	31	8,036	+16.667%
2026-05-14	0.2500	0.2500	0.2000	0.2000	+150.000%	3	8,005	-30.000%
2026-05-13	0.0800	0.0800	0.0800	0.0800	-55.556%	2	8,007	+75.000%
2026-05-11	0.1200	0.1800	0.1000	0.1800	0.000%	8	8,007	-22.222%
2026-05-06	0.1800	0.1800	0.1800	0.1800	-5.263%	2	8,005	-22.222%
2026-04-30	0.1900	0.1900	0.1900	0.1900	-13.636%	1	8,005	-26.316%
2026-04-27	0.2200	0.2200	0.2200	0.2200	-12.000%	1	8,005	-36.364%
2026-04-21	0.2500	0.2500	0.2500	0.2500	-10.714%	5	7,999	-44.000%
2026-03-30	0.2800	0.2800	0.2800	0.2800	-20.000%	10	8,000	-50.000%
2026-03-26	0.3400	0.3500	0.3300	0.3500	+9.375%	340	8,000	-60.000%
2026-03-24	0.3200	0.3200	0.3200	0.3200	+10.345%	56	8,009	-56.250%
2026-03-23	0.2700	0.3100	0.2700	0.2900	-3.333%	331	8,065	-51.724%
2026-03-20	0.2700	0.3000	0.2700	0.3000	+20.000%	20	8,066	-53.333%
2026-03-18	0.3300	0.3300	0.2500	0.2500	+13.636%	462	8,078	-44.000%
2026-03-17	0.2200	0.2200	0.2200	0.2200	-4.348%	50	7,950	-36.364%
2026-03-16	0.2100	0.2400	0.2100	0.2300	+4.545%	177	7,900	-39.130%
2026-03-04	0.2200	0.2200	0.2200	0.2200	0.000%	27	7,743	-36.364%
2026-03-03	0.2200	0.2200	0.2200	0.2200	+29.412%	1	7,716	-36.364%
2026-03-02	0.1800	0.1800	0.1700	0.1700	+6.250%	6	7,716	-17.647%
2026-02-20	0.1600	0.1600	0.1600	0.1600	-27.273%	20	7,710	-12.500%
2026-02-19	0.1800	0.2200	0.1800	0.2200	-52.174%	2	7,730	-36.364%
2026-02-13	0.2500	0.4600	0.2500	0.4600	-43.902%	118	7,734	-69.565%
2026-02-12	0.8200	0.8200	0.8200	0.8200	+241.667%	1	7,734	-82.927%
2026-02-11	0.2400	0.2400	0.2400	0.2400	-25.000%	12	7,735	-41.667%
2026-02-06	0.3000	0.3700	0.3000	0.3200	-8.571%	14	7,735	-56.250%
2026-02-05	0.3500	0.3500	0.3500	0.3500	+16.667%	4	7,734	-60.000%
2026-02-04	0.2800	0.3300	0.2800	0.3000	+20.000%	3	7,734	-53.333%
2026-02-03	0.2500	0.2500	0.2500	0.2500	+4.167%	21	7,733	-44.000%
2026-01-30	0.2400	0.2400	0.2400	0.2400	+14.286%	20	7,753	-41.667%
2026-01-29	0.2100	0.2100	0.2100	0.2100	-16.000%	1	7,773	-33.333%
2026-01-28	0.2300	0.2700	0.2300	0.2500	0.000%	179	7,773	-44.000%
2026-01-26	0.2500	0.2500	0.2500	0.2500	0.000%	3	7,599	-44.000%
2026-01-23	0.3000	0.3000	0.2500	0.2500	-7.407%	13	7,599	-44.000%
2026-01-21	0.2700	0.2700	0.2700	0.2700	+8.000%	10	7,587	-48.148%
2026-01-16	0.2500	0.2500	0.2500	0.2500	-24.242%	3	7,577	-44.000%
2026-01-15	0.3300	0.3300	0.3300	0.3300	+10.000%	20	7,577	-57.576%
2026-01-14	0.3000	0.3000	0.3000	0.3000	+20.000%	1	7,577	-53.333%
2026-01-12	0.2500	0.2500	0.2500	0.2500	-3.846%	1	7,577	-44.000%
2026-01-09	0.2600	0.2600	0.2500	0.2600	-3.704%	102	7,577	-46.154%
2026-01-05	0.3000	0.3000	0.2700	0.2700	-18.182%	4	7,574	-48.148%
2026-01-02	0.2800	0.3300	0.2800	0.3300	+37.500%	11	7,574	-57.576%
2025-12-29	0.2200	0.2400	0.2200	0.2400	-22.581%	7	7,564	-41.667%
2025-12-23	0.8500	0.8500	0.3100	0.3100	0.000%	54	7,564	-54.839%
2025-12-22	0.3200	0.3200	0.3100	0.3100	-16.216%	4	7,566	-54.839%
2025-12-16	0.3700	0.3700	0.3700	0.3700	+5.714%	1	7,565	-62.162%
2025-12-12	0.3500	0.3500	0.3500	0.3500	-14.634%	20	7,565	-60.000%
2025-12-08	0.4100	0.4100	0.4100	0.4100	-4.651%	2	7,560	-65.854%
2025-12-04	0.4300	0.4300	0.4300	0.4300	+2.381%	1	7,560	-67.442%
2025-12-03	0.4200	0.4200	0.4200	0.4200	-8.696%	3	7,559	-66.667%
2025-12-02	0.4500	0.4600	0.4500	0.4600	+9.524%	15	7,556	-69.565%
2025-12-01	0.4200	0.4200	0.4200	0.4200	-4.545%	1	7,551	-66.667%
2025-11-28	0.4400	0.4400	0.4400	0.4400	+2.326%	1	7,552	-68.182%
2025-11-26	0.4300	0.4300	0.4300	0.4300	-2.273%	1	7,553	-67.442%
2025-11-24	0.5500	0.5500	0.4400	0.4400	+22.222%	3	7,553	-68.182%
2025-11-21	0.3600	0.3600	0.3600	0.3600	-46.269%	3	7,550	-61.111%
2025-11-20	0.6700	0.6700	0.6700	0.6700	+21.818%	5	7,553	-79.104%
2025-11-13	0.5500	0.5500	0.5500	0.5500	+1.852%	3	7,553	-74.545%
2025-11-12	0.5500	0.5500	0.5400	0.5400	-6.897%	5	7,553	-74.074%
2025-11-11	0.6300	0.6300	0.5800	0.5800	-10.769%	2	7,553	-75.862%
2025-11-10	0.6500	0.6500	0.6500	0.6500	-18.750%	1	7,553	-78.462%
2025-11-03	0.8000	0.8000	0.8000	0.8000	-13.978%	1	7,554	-82.500%
2025-10-29	0.9100	0.9300	0.9100	0.9300	-2.105%	3	7,554	-84.946%
2025-10-28	0.9500	0.9500	0.9500	0.9500	+18.750%	50	7,552	-85.263%
2025-10-27	0.8000	0.8000	0.8000	0.8000	-15.789%	50	7,652	-82.500%
2025-10-24	0.9500	0.9500	0.9500	0.9500	-13.636%	8	7,652	-85.263%
2025-10-22	1.0500	1.1000	1.0400	1.1000	+5.769%	121	7,644	-87.273%
2025-10-21	0.9600	1.0500	0.9600	1.0400	+38.667%	8	7,554	-86.538%
2025-10-20	0.7500	0.7500	0.7500	0.7500	-15.730%	2	7,554	-81.333%
2025-10-17	0.9000	0.9500	0.8900	0.8900	+18.667%	7	7,556	-84.270%
2025-10-15	0.8000	0.8000	0.7500	0.7500	-9.639%	79	7,551	-81.333%
2025-10-14	0.8200	0.8500	0.8200	0.8300	-1.190%	7	7,546	-83.133%
2025-10-13	0.8400	0.8400	0.8400	0.8400	-3.448%	1	7,546	-83.333%
2025-10-10	0.8000	0.8700	0.8000	0.8700	+17.568%	3	7,545	-83.908%
2025-10-08	0.7400	0.7400	0.7400	0.7400	-1.333%	1	7,544	-81.081%
2025-10-07	0.7600	0.7600	0.7500	0.7500	+7.143%	3	7,544	-81.333%
2025-10-06	0.6800	0.7000	0.6800	0.7000	-9.091%	7	7,544	-80.000%
2025-10-02	0.6900	0.7700	0.6900	0.7700	-3.750%	23	7,542	-81.818%
2025-09-30	0.8100	0.8100	0.7800	0.8000	+26.984%	2,000	7,552	-82.500%
2025-09-29	0.6000	0.6400	0.5900	0.6300	+6.780%	8	6,745	-77.778%
2025-09-25	0.5900	0.5900	0.5900	0.5900	-7.813%	1	6,746	-76.271%
2025-09-24	0.6400	0.6400	0.6400	0.6400	+16.364%	50	6,746	-78.125%
2025-09-23	0.5000	0.5600	0.4700	0.5500	+17.021%	558	6,746	-74.545%
2025-09-22	0.6900	0.6900	0.4700	0.4700	-17.544%	74	6,248	-70.213%
2025-09-19	0.6000	0.6300	0.5600	0.5700	-22.973%	320	6,204	-75.439%
2025-09-18	0.7100	0.7400	0.7100	0.7400	-3.896%	19	6,202	-81.081%
2025-09-17	0.7700	0.7700	0.7700	0.7700	-9.412%	10	6,202	-81.818%
2025-09-16	0.8300	0.8500	0.8100	0.8500	+2.410%	17	6,206	-83.529%
2025-09-15	0.8200	0.8300	0.8200	0.8300	+1.220%	7	6,223	-83.133%
2025-09-12	0.8700	0.8700	0.8200	0.8200	+2.500%	9	6,218	-82.927%
2025-09-11	0.8500	0.8600	0.8000	0.8000	+2.564%	5	6,223	-82.500%
2025-09-10	0.8200	0.8200	0.7800	0.7800	-9.302%	31	6,226	-82.051%
2025-09-09	0.8100	0.8700	0.8100	0.8600	+2.381%	142	6,227	-83.721%
2025-09-08	0.8700	0.8700	0.8400	0.8400	-7.692%	6	6,324	-83.333%
2025-09-05	1.0500	1.0500	0.8900	0.9100	-7.143%	7	6,324	-84.615%
2025-09-03	0.9800	0.9800	0.9800	0.9800	-2.000%	2	6,325	-85.714%
2025-09-02	1.0300	1.0300	1.0000	1.0000	-1.961%	19	6,327	-86.000%
2025-08-29	1.0400	1.0500	1.0100	1.0200	-8.108%	17	6,345	-86.275%
2025-08-28	1.1000	1.1100	1.1000	1.1100	+2.778%	14	6,345	-87.387%
2025-08-27	1.0600	1.0800	1.0600	1.0800	+4.854%	15	6,343	-87.037%
2025-08-26	1.0600	1.0600	1.0300	1.0300	-0.962%	21	6,341	-86.408%
2025-08-25	1.0400	1.0400	1.0400	1.0400	-4.587%	1	6,325	-86.538%
2025-08-22	1.2500	1.2500	1.0500	1.0900	-9.167%	38	6,325	-87.156%
2025-08-21	1.1800	1.2000	1.1800	1.2000	-5.512%	38	6,328	-88.333%
2025-08-20	1.3000	1.3000	1.2200	1.2700	-13.605%	41	6,342	-88.976%
2025-08-19	1.4200	1.4700	1.4200	1.4700	+3.521%	23	6,351	-90.476%
2025-08-18	1.3300	1.5000	1.3300	1.4200	-5.333%	4	6,331	-90.141%
2025-08-15	1.5600	1.5600	1.5000	1.5000	-5.660%	22	6,333	-90.667%
2025-08-14	1.5900	1.5900	1.5900	1.5900	+54.369%	10	6,344	-91.195%
2025-08-13	1.5200	1.5700	1.0300	1.0300	-39.412%	19	6,334	-86.408%
2025-08-12	1.7000	1.7000	1.6700	1.7000	-8.602%	15	6,333	-91.765%
2025-08-11	2.0000	2.0000	1.8000	1.8600	+14.815%	12	6,326	-92.473%
2025-08-08	1.6500	1.6500	1.6200	1.6200	-1.818%	31	6,317	-91.358%
2025-08-07	1.7000	1.7000	1.6500	1.6500	-8.840%	5	6,288	-91.515%
2025-08-06	1.8100	1.8100	1.8100	1.8100	-3.723%	2	6,286	-92.265%
2025-08-05	1.9000	1.9200	1.8700	1.8800	-1.053%	10	6,284	-92.553%
2025-08-04	2.0000	2.0000	1.9000	1.9000	-17.391%	6	6,288	-92.632%
2025-07-30	2.3000	2.3000	2.3000	2.3000	+6.977%	10	6,286	-93.913%
2025-07-29	2.1500	2.1500	2.1500	2.1500	+4.369%	1	6,276	-93.488%
2025-07-25	2.0600	2.0600	2.0600	2.0600	-1.905%	1	6,275	-93.204%
2025-07-24	2.1000	2.1000	2.1000	2.1000	-0.474%	1	6,275	-93.333%
2025-07-23	2.0500	2.1300	2.0500	2.1100	+2.427%	96	6,274	-93.365%
2025-07-22	2.2500	2.2500	2.0300	2.0600	-6.364%	4,898	6,198	-93.204%
2025-07-16	2.2000	2.2000	2.2000	2.2000	-4.762%	3	1,368	-93.636%
2025-07-15	2.3100	2.3100	2.3100	2.3100	+2.212%	1	1,365	-93.939%
2025-07-11	2.2600	2.2600	2.2600	2.2600	-3.830%	11	1,365	-93.805%
2025-07-10	2.3500	2.3500	2.3500	2.3500	-3.292%	2	1,365	-94.043%
2025-07-08	2.4300	2.4300	2.4300	2.4300	+10.455%	248	1,363	-94.239%
2025-07-07	2.2100	2.2300	2.1700	2.2000	-16.981%	172	1,245	-93.636%
2025-07-02	2.2800	2.6600	2.2800	2.6500	+12.766%	12	1,150	-94.717%
2025-07-01	2.3500	2.3500	2.3500	2.3500	-9.615%	5	1,138	-94.043%
2025-06-27	2.5000	2.6200	2.5000	2.6000	+7.884%	573	1,142	-94.615%
2025-06-26	2.3900	2.4100	2.3900	2.4100	-2.033%	17	691	-94.191%
2025-06-25	2.4700	2.4700	2.4600	2.4600	-5.019%	201	693	-94.309%
2025-06-24	2.6700	2.6700	2.5500	2.5900	+1.569%	5	493	-94.595%
2025-06-23	2.4800	2.5500	2.4800	2.5500	+0.791%	15	491	-94.510%
2025-06-20	2.4000	2.5300	2.4000	2.5300	+5.417%	14	479	-94.466%
2025-06-17	2.4000	2.4000	2.4000	2.4000	-2.439%	1	475	-94.167%
2025-06-13	2.4600	2.4600	2.4600	2.4600	-7.519%	2	475	-94.309%
2025-06-12	2.6600	2.6600	2.5300	2.6600	-5.674%	17	475	-94.737%
2025-06-11	2.8400	2.9000	2.8100	2.8200	0.000%	525	586	-95.035%
2025-06-10	2.8400	2.8400	2.8200	2.8200	-2.759%	8	355	-95.035%
2025-06-06	2.9900	2.9900	2.9000	2.9000	-1.695%	8	357	-95.172%
2025-06-05	2.9500	2.9500	2.9500	2.9500	+2.431%	1	353	-95.254%
2025-06-03	2.9000	2.9100	2.8700	2.8800	+4.727%	40	352	-95.139%
2025-06-02	2.8200	2.8500	2.7500	2.7500	-16.667%	25	332	-94.909%
2025-05-30	3.3000	3.3000	3.3000	3.3000	-1.493%	6	337	-95.758%
2025-05-23	3.3500	3.3500	3.3500	3.3500	-2.899%	10	337	-95.821%
2025-05-22	3.5000	3.5000	3.4500	3.4500	+2.985%	10	337	-95.942%
2025-05-21	3.3700	3.3700	3.3500	3.3500	-4.286%	11	327	-95.821%
2025-05-20	3.5000	3.5000	3.5000	3.5000	-6.166%	5	321	-96.000%
2025-05-16	3.7300	3.7300	3.7300	3.7300	-5.570%	2	316	-96.247%
2025-05-14	3.7500	3.9500	3.7500	3.9500	+3.947%	2	315	-96.456%
2025-05-12	3.8000	3.8000	3.8000	3.8000	+9.827%	6	313	-96.316%
2025-05-09	3.4600	3.4600	3.4600	3.4600	0.000%	10	0	-95.954%