Dark

B20270115P22
B Jan 15 2027 22.00 Put (B270115P00022000)
option OPRA

EOD

Aug 27, 2026

0.0400+100.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.0400	0.0400	0.0400	0.0400	+100.000%	1	2,788	0.000%
2026-08-26	0.0200	0.0200	0.0200	0.0200	0.000%	1	2,789	+100.000%
2026-08-25	0.0300	0.0300	0.0200	0.0200	-33.333%	2	2,788	+100.000%
2026-08-24	0.0300	0.0300	0.0300	0.0300	-25.000%	4	2,786	+33.333%
2026-08-21	0.0400	0.0400	0.0400	0.0400	-33.333%	10	2,786	0.000%
2026-08-18	0.0600	0.0600	0.0600	0.0600	+200.000%	1	2,776	-33.333%
2026-08-17	0.0500	0.0500	0.0200	0.0200	-60.000%	4	2,776	+100.000%
2026-08-14	0.0500	0.0500	0.0500	0.0500	-64.286%	2	2,776	-20.000%
2026-08-11	0.1400	0.1400	0.1400	0.1400	+133.333%	1	2,774	-71.429%
2026-08-07	0.0500	0.0800	0.0400	0.0600	-33.333%	48	2,775	-33.333%
2026-08-06	0.0900	0.0900	0.0900	0.0900	0.000%	1	2,823	-55.556%
2026-08-05	0.1000	0.1000	0.0900	0.0900	-43.750%	3	2,824	-55.556%
2026-07-30	0.1700	0.1700	0.1600	0.1600	-30.435%	34	2,824	-75.000%
2026-07-29	0.2300	0.2300	0.2300	0.2300	+43.750%	15	2,824	-82.609%
2026-07-22	0.1600	0.1600	0.1600	0.1600	-27.273%	50	2,824	-75.000%
2026-07-10	0.2200	0.2200	0.2200	0.2200	+4.762%	1	2,874	-81.818%
2026-07-06	0.2100	0.2100	0.2100	0.2100	-19.231%	6	2,875	-80.952%
2026-06-26	0.2600	0.2600	0.2600	0.2600	-13.333%	3	2,875	-84.615%
2026-06-24	0.3000	0.3000	0.3000	0.3000	+42.857%	6	2,875	-86.667%
2026-06-18	0.2100	0.2100	0.2100	0.2100	+5.000%	1	2,875	-80.952%
2026-06-15	0.2000	0.2000	0.2000	0.2000	-4.762%	10	2,875	-80.000%
2026-06-09	0.2100	0.2100	0.2100	0.2100	-4.545%	2	2,879	-80.952%
2026-06-05	0.2200	0.2200	0.2200	0.2200	+4.762%	1	2,877	-81.818%
2026-05-21	0.2100	0.2100	0.2100	0.2100	+5.000%	1	2,878	-80.952%
2026-05-20	0.2000	0.2000	0.2000	0.2000	-4.762%	1	2,879	-80.000%
2026-05-19	0.2100	0.2100	0.2100	0.2100	+16.667%	1	2,879	-80.952%
2026-05-15	0.2300	0.3500	0.1700	0.1800	+5.882%	2,508	2,879	-77.778%
2026-05-14	0.2000	0.2000	0.1700	0.1700	+21.429%	40	551	-76.471%
2026-05-13	0.1400	0.1400	0.1400	0.1400	-22.222%	1	563	-71.429%
2026-05-11	0.1200	0.2100	0.1200	0.1800	+5.882%	14	563	-77.778%
2026-05-08	0.1700	0.1700	0.1700	0.1700	-15.000%	1	560	-76.471%
2026-05-07	0.2000	0.2000	0.1800	0.2000	-16.667%	3	561	-80.000%
2026-05-06	0.2500	0.2500	0.2400	0.2400	-20.000%	2	560	-83.333%
2026-05-05	0.3000	0.3000	0.3000	0.3000	-11.765%	1	562	-86.667%
2026-05-04	0.3400	0.3400	0.3400	0.3400	-2.857%	3	563	-88.235%
2026-04-30	0.3500	0.3500	0.3500	0.3500	-30.000%	1	563	-88.571%
2026-04-22	0.5000	0.5000	0.5000	0.5000	+78.571%	1	563	-92.000%
2026-04-15	0.3000	0.3000	0.2800	0.2800	-12.500%	2	564	-85.714%
2026-04-13	0.3400	0.3400	0.3200	0.3200	+10.345%	4	565	-87.500%
2026-04-10	0.2600	0.3300	0.2600	0.2900	-25.641%	36	568	-86.207%
2026-04-07	0.3900	0.3900	0.3900	0.3900	-22.000%	1	583	-89.744%
2026-03-25	0.4000	0.5000	0.4000	0.5000	-5.660%	21	582	-92.000%
2026-03-24	0.6100	0.6100	0.5100	0.5300	-5.357%	162	573	-92.453%
2026-03-23	0.5600	0.5600	0.5600	0.5600	0.000%	3	626	-92.857%
2026-03-19	0.5600	0.5600	0.5600	0.5600	+24.444%	1	629	-92.857%
2026-03-18	0.4500	0.4500	0.4500	0.4500	+32.353%	1	629	-91.111%
2026-03-16	0.3300	0.3400	0.3300	0.3400	-2.857%	2	629	-88.235%
2026-03-13	0.3800	0.3800	0.3500	0.3500	+16.667%	3	629	-88.571%
2026-03-12	0.3000	0.3000	0.3000	0.3000	0.000%	1	631	-86.667%
2026-03-11	0.2800	0.3000	0.2800	0.3000	+15.385%	2	631	-86.667%
2026-03-10	0.2600	0.2600	0.2600	0.2600	-21.212%	20	629	-84.615%
2026-03-05	0.3100	0.3300	0.3100	0.3300	-15.385%	2	629	-87.879%
2026-03-04	0.3900	0.3900	0.3900	0.3900	+30.000%	1	630	-89.744%
2026-03-03	0.3300	0.3300	0.2700	0.3000	-18.919%	11	630	-86.667%
2026-02-26	0.3500	0.3700	0.3500	0.3700	+23.333%	4	629	-89.189%
2026-02-23	0.2500	0.3000	0.2500	0.3000	-21.053%	4	630	-86.667%
2026-02-19	0.3000	0.3800	0.2800	0.3800	-11.628%	4	629	-89.474%
2026-02-06	0.4100	0.4300	0.4100	0.4300	-8.511%	2	629	-90.698%
2026-02-05	0.4100	0.4800	0.4100	0.4700	-17.544%	11	630	-91.489%
2026-02-02	0.5700	0.5700	0.5700	0.5700	+90.000%	1	620	-92.982%
2026-01-28	0.3100	0.3100	0.3000	0.3000	-14.286%	2	620	-86.667%
2026-01-27	0.3500	0.3500	0.3500	0.3500	-20.455%	3	620	-88.571%
2026-01-23	0.4400	0.4400	0.4400	0.4400	+22.222%	1	623	-90.909%
2026-01-22	0.4400	0.4400	0.3500	0.3600	+16.129%	25	624	-88.889%
2026-01-21	0.3100	0.3100	0.3100	0.3100	-6.061%	1	648	-87.097%
2026-01-20	0.3700	0.3700	0.3300	0.3300	+65.000%	2	647	-87.879%
2026-01-14	0.2000	0.2000	0.2000	0.2000	-44.444%	1	648	-80.000%
2026-01-13	0.3600	0.3600	0.3600	0.3600	+9.091%	15	648	-88.889%
2026-01-12	0.4800	0.4800	0.3300	0.3300	-21.429%	4	633	-87.879%
2026-01-07	0.4200	0.4200	0.4200	0.4200	-12.500%	5	631	-90.476%
2025-12-30	0.4000	0.4800	0.4000	0.4800	+4.348%	5	636	-91.667%
2025-12-23	0.4600	0.4600	0.4600	0.4600	-11.538%	2	633	-91.304%
2025-12-18	0.4900	0.5200	0.4900	0.5200	+8.333%	11	631	-92.308%
2025-12-17	0.4800	0.4800	0.4800	0.4800	-14.286%	1	621	-91.667%
2025-12-11	0.5000	0.5600	0.5000	0.5600	-11.111%	110	622	-92.857%
2025-12-08	0.6200	0.6300	0.6200	0.6300	+5.000%	2	731	-93.651%
2025-12-02	0.6000	0.6000	0.6000	0.6000	-3.226%	5	730	-93.333%
2025-12-01	0.5700	0.6200	0.5700	0.6200	-3.125%	10	735	-93.548%
2025-11-28	0.6300	0.6400	0.6300	0.6400	-8.571%	21	744	-93.750%
2025-11-26	0.7200	0.7200	0.7000	0.7000	-4.110%	16	778	-94.286%
2025-11-25	0.7300	0.7300	0.7300	0.7300	-8.750%	1	778	-94.521%
2025-11-24	0.8600	0.8600	0.8000	0.8000	-15.789%	6	779	-95.000%
2025-11-20	0.8800	0.9500	0.8800	0.9500	+17.284%	5	783	-95.789%
2025-11-19	0.8100	0.8100	0.8100	0.8100	-2.410%	5	778	-95.062%
2025-11-14	0.8300	0.8300	0.8300	0.8300	-3.488%	40	774	-95.181%
2025-11-13	0.8600	0.8600	0.8600	0.8600	-3.371%	1	814	-95.349%
2025-11-12	0.8900	0.8900	0.8900	0.8900	-6.316%	3	814	-95.506%
2025-11-10	1.0000	1.0000	0.9500	0.9500	-26.357%	30	814	-95.789%
2025-11-06	1.2900	1.2900	1.2900	1.2900	-4.444%	1	784	-96.899%
2025-10-27	1.3500	1.3500	1.3500	1.3500	+3.846%	50	784	-97.037%
2025-10-23	1.3700	1.3700	1.3000	1.3000	-18.750%	20	784	-96.923%
2025-10-22	1.6000	1.6000	1.6000	1.6000	+8.108%	1	764	-97.500%
2025-10-21	1.4200	1.5000	1.4200	1.4800	+13.846%	14	763	-97.297%
2025-10-17	1.3000	1.3000	1.3000	1.3000	+25.000%	1	753	-96.923%
2025-10-16	0.9700	1.0400	0.9700	1.0400	-2.804%	2	752	-96.154%
2025-10-15	1.0400	1.0700	1.0400	1.0700	-14.400%	181	752	-96.262%
2025-10-10	1.2300	1.2500	1.2300	1.2500	+4.167%	2	752	-96.800%
2025-10-09	1.2000	1.2000	1.2000	1.2000	+14.286%	1	750	-96.667%
2025-10-08	1.0600	1.0600	1.0500	1.0500	-3.670%	90	749	-96.190%
2025-10-07	1.1000	1.1200	1.0900	1.0900	-6.838%	3	750	-96.330%
2025-10-02	1.2000	1.2100	1.1700	1.1700	-2.500%	7	750	-96.581%
2025-09-30	1.1700	1.2000	1.0800	1.2000	+4.348%	6	748	-96.667%
2025-09-29	0.9200	1.1500	0.9200	1.1500	+29.213%	20	743	-96.522%
2025-09-25	0.8900	0.8900	0.8900	0.8900	-11.000%	1	727	-95.506%
2025-09-24	0.9300	1.0000	0.9300	1.0000	+28.205%	8	726	-96.000%
2025-09-23	0.7800	0.7800	0.7800	0.7800	-4.878%	1	720	-94.872%
2025-09-22	0.8200	0.8200	0.8200	0.8200	-9.890%	1	719	-95.122%
2025-09-19	0.9500	0.9500	0.9100	0.9100	-22.881%	22	718	-95.604%
2025-09-18	1.1700	1.1800	1.1700	1.1800	0.000%	2	724	-96.610%
2025-09-17	1.2500	1.2500	1.1800	1.1800	-8.527%	2	724	-96.610%
2025-09-15	1.2900	1.2900	1.2900	1.2900	-0.769%	1	725	-96.899%
2025-09-12	1.3000	1.3000	1.3000	1.3000	+7.438%	1	724	-96.923%
2025-09-11	1.3400	1.3400	1.2100	1.2100	-5.469%	13	723	-96.694%
2025-09-09	1.2800	1.2800	1.2800	1.2800	-2.290%	20	721	-96.875%
2025-09-08	1.3200	1.3300	1.2900	1.3100	-4.380%	28	701	-96.947%
2025-09-05	1.3700	1.3700	1.3700	1.3700	-9.272%	1	676	-97.080%
2025-09-04	1.5500	1.5500	1.5000	1.5100	-1.307%	15	676	-97.351%
2025-09-03	1.5600	1.5600	1.5200	1.5300	-1.923%	18	668	-97.386%
2025-09-02	1.5300	1.5600	1.4800	1.5600	-2.500%	17	678	-97.436%
2025-08-29	1.6000	1.6000	1.6000	1.6000	-4.762%	2	690	-97.500%
2025-08-25	1.6800	1.6800	1.6800	1.6800	+7.692%	1	690	-97.619%
2025-08-22	1.5600	1.5600	1.5600	1.5600	-14.754%	1	689	-97.436%
2025-08-21	1.9500	1.9500	1.8300	1.8300	-7.107%	4	689	-97.814%
2025-08-20	1.9700	1.9700	1.9700	1.9700	-12.444%	30	689	-97.970%
2025-08-19	2.1400	2.2500	2.1400	2.2500	0.000%	6	699	-98.222%
2025-08-15	2.3900	2.3900	2.2500	2.2500	-3.846%	4	694	-98.222%
2025-08-13	2.4200	2.4200	2.3200	2.3400	-5.263%	37	693	-98.291%
2025-08-12	2.4700	2.4700	2.4700	2.4700	-9.854%	10	692	-98.381%
2025-08-11	2.7400	2.7400	2.7400	2.7400	+11.837%	1	692	-98.540%
2025-08-08	2.4000	2.4600	2.4000	2.4500	-2.000%	25	692	-98.367%
2025-08-07	2.5800	2.5800	2.5000	2.5000	-4.943%	4	692	-98.400%
2025-08-06	2.6300	2.6300	2.6300	2.6300	-5.735%	50	693	-98.479%
2025-08-05	2.8500	2.8500	2.7900	2.7900	-11.429%	3	692	-98.566%
2025-08-01	3.1500	3.1500	3.1500	3.1500	+1.613%	38	693	-98.730%
2025-07-24	3.1000	3.1000	3.1000	3.1000	-3.125%	1	693	-98.710%
2025-07-21	3.2000	3.2000	3.2000	3.2000	-8.571%	1	693	-98.750%
2025-07-18	3.5000	3.5000	3.5000	3.5000	-0.285%	2	692	-98.857%
2025-07-17	3.5300	3.5300	3.5100	3.5100	+6.364%	2	692	-98.860%
2025-07-15	3.3000	3.3000	3.3000	3.3000	+2.804%	2	692	-98.788%
2025-07-14	3.2100	3.2100	3.2100	3.2100	-3.021%	3	692	-98.754%
2025-07-11	3.3100	3.3100	3.3100	3.3100	-2.647%	10	689	-98.792%
2025-07-09	3.4000	3.4000	3.4000	3.4000	+6.250%	169	679	-98.824%
2025-07-07	3.2000	3.2000	3.1500	3.2000	-4.478%	18	613	-98.750%
2025-07-02	3.3000	3.3500	3.3000	3.3500	-8.470%	2	598	-98.806%
2025-06-27	3.6600	3.6600	3.6600	3.6600	+0.274%	1	598	-98.907%
2025-06-24	3.6500	3.6500	3.6500	3.6500	+5.187%	1	597	-98.904%
2025-06-23	3.4700	3.4700	3.4700	3.4700	-7.467%	2	597	-98.847%
2025-06-12	3.7500	3.7500	3.7500	3.7500	-5.542%	1	597	-98.933%
2025-06-10	3.9600	3.9700	3.9600	3.9700	-5.476%	31	596	-98.992%
2025-06-06	4.2000	4.2000	4.2000	4.2000	+3.448%	6	619	-99.048%
2025-06-05	4.0600	4.0600	4.0600	4.0600	+4.370%	1	617	-99.015%
2025-06-02	3.8900	3.8900	3.8900	3.8900	-27.290%	20	617	-98.972%
2025-05-16	5.3500	5.3500	5.3500	5.3500	-0.926%	40	617	-99.252%
2025-05-15	5.4000	5.4000	5.4000	5.4000	+7.784%	8	597	-99.259%
2025-05-13	5.0100	5.0100	5.0100	5.0100	+3.086%	1	597	-99.202%
2025-05-12	4.8600	4.8600	4.8600	4.8600	0.000%	1	597	-99.177%