Dark

B20270115P25
B Jan 15 2027 25.00 Put (B270115P00025000)
option OPRA

EOD

Jul 15, 2026

0.4800-12.727%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.4800	0.4800	0.4800	0.4800	-12.727%	1	3,046	0.000%
2026-07-10	0.5100	0.5500	0.5100	0.5500	-11.290%	3	3,046	-12.727%
2026-07-08	0.6200	0.6200	0.6200	0.6200	+24.000%	10	3,045	-22.581%
2026-07-07	0.5000	0.5000	0.5000	0.5000	+16.279%	1	3,055	-4.000%
2026-07-01	0.4300	0.4300	0.4300	0.4300	-33.846%	1	3,054	+11.628%
2026-06-30	0.6400	0.6500	0.6400	0.6500	0.000%	30	3,054	-26.154%
2026-06-29	0.6500	0.6500	0.6500	0.6500	+12.069%	1	3,034	-26.154%
2026-06-26	0.5400	0.5800	0.5400	0.5800	-14.706%	30	3,033	-17.241%
2026-06-24	0.6800	0.6800	0.6800	0.6800	+41.667%	1	3,033	-29.412%
2026-06-23	0.4800	0.4800	0.4800	0.4800	+71.429%	10	3,033	0.000%
2026-06-17	0.2500	0.2800	0.2500	0.2800	-24.324%	8	3,023	+71.429%
2026-06-15	0.3800	0.3800	0.3700	0.3700	-46.377%	40	3,029	+29.730%
2026-06-11	0.6900	0.6900	0.6900	0.6900	-9.211%	1	3,029	-30.435%
2026-06-10	0.6500	0.7600	0.6500	0.7600	+26.667%	17	3,030	-36.842%
2026-06-09	0.6000	0.6000	0.6000	0.6000	+25.000%	1	3,031	-20.000%
2026-06-08	0.4800	0.4800	0.4800	0.4800	+2.128%	20	3,031	0.000%
2026-06-05	0.3700	0.4700	0.3700	0.4700	+30.556%	22	3,031	+2.128%
2026-06-02	0.3600	0.3600	0.3600	0.3600	-16.279%	5	3,033	+33.333%
2026-05-29	0.4300	0.4300	0.4300	0.4300	-4.444%	50	3,033	+11.628%
2026-05-26	0.4500	0.4500	0.4500	0.4500	+9.756%	40	3,083	+6.667%
2026-05-22	0.4600	0.4600	0.4100	0.4100	-10.870%	22	3,083	+17.073%
2026-05-20	0.4600	0.4600	0.4600	0.4600	-8.000%	1	3,083	+4.348%
2026-05-19	0.4300	0.5000	0.3600	0.5000	+19.048%	25	3,051	-4.000%
2026-05-18	0.4100	0.4200	0.4100	0.4200	-6.667%	20	3,051	+14.286%
2026-05-15	0.4500	0.5000	0.4500	0.4500	+28.571%	7	3,051	+6.667%
2026-05-12	0.2000	0.3600	0.2000	0.3500	+12.903%	3	3,049	+37.143%
2026-05-11	0.3800	0.3800	0.2900	0.3100	-22.500%	6	3,049	+54.839%
2026-05-07	0.4000	0.4000	0.3800	0.4000	-18.367%	502	3,051	+20.000%
2026-05-06	0.4900	0.4900	0.4900	0.4900	-32.877%	10	2,552	-2.041%
2026-04-29	0.7300	0.7600	0.7300	0.7300	+40.385%	17	2,547	-34.247%
2026-04-17	0.5000	0.5200	0.5000	0.5200	-11.864%	30	2,545	-7.692%
2026-04-15	0.5600	0.5900	0.5600	0.5900	+7.273%	2	2,560	-18.644%
2026-04-14	0.5500	0.5500	0.5500	0.5500	-6.780%	1	2,560	-12.727%
2026-04-13	0.7000	0.7000	0.5900	0.5900	-4.839%	5	2,560	-18.644%
2026-04-10	0.6000	0.6300	0.5700	0.6200	-12.676%	48	2,565	-22.581%
2026-04-09	0.7100	0.7100	0.7100	0.7100	-11.250%	15	2,542	-32.394%
2026-04-07	0.8500	0.8500	0.8000	0.8000	+23.077%	42	2,555	-40.000%
2026-04-01	0.6500	0.6500	0.6500	0.6500	-14.474%	10	2,577	-26.154%
2026-03-31	0.8300	0.8500	0.7600	0.7600	-15.556%	508	2,567	-36.842%
2026-03-30	0.9000	0.9000	0.9000	0.9000	-5.263%	110	2,292	-46.667%
2026-03-27	1.0000	1.0000	0.9500	0.9500	-10.377%	102	2,202	-49.474%
2026-03-26	0.9000	1.0700	0.9000	1.0600	+2.913%	142	2,126	-54.717%
2026-03-24	1.0800	1.0800	1.0100	1.0300	+9.574%	361	1,998	-53.398%
2026-03-23	0.9500	1.0800	0.9400	0.9400	-7.843%	92	1,774	-48.936%
2026-03-20	1.0200	1.0200	1.0200	1.0200	-3.774%	1	1,734	-52.941%
2026-03-19	1.2000	1.2000	1.0600	1.0600	+26.190%	31	1,733	-54.717%
2026-03-18	0.8400	0.8400	0.8400	0.8400	+40.000%	1	1,708	-42.857%
2026-03-17	0.6000	0.6000	0.6000	0.6000	-17.808%	1	1,708	-20.000%
2026-03-16	0.7300	0.7300	0.7200	0.7300	+23.729%	151	1,709	-34.247%
2026-03-12	0.5900	0.5900	0.5900	0.5900	+7.273%	1	1,820	-18.644%
2026-03-11	0.5500	0.5500	0.5500	0.5500	-19.118%	1	1,821	-12.727%
2026-03-10	0.5500	0.6800	0.5500	0.6800	+4.615%	2	1,821	-29.412%
2026-03-09	0.6500	0.6500	0.6500	0.6500	+3.175%	20	1,821	-26.154%
2026-03-06	0.6200	0.6300	0.6200	0.6300	+1.613%	2	1,821	-23.810%
2026-03-05	0.6300	0.6300	0.6200	0.6200	+21.569%	2	1,822	-22.581%
2026-03-03	0.5800	0.5800	0.5100	0.5100	-3.774%	10	1,822	-5.882%
2026-02-27	0.5300	0.5300	0.5300	0.5300	-10.169%	5	1,822	-9.434%
2026-02-26	0.6000	0.6000	0.5700	0.5900	+1.724%	4	1,822	-18.644%
2026-02-25	0.6100	0.6100	0.5600	0.5800	+16.000%	24	1,821	-17.241%
2026-02-19	0.5000	0.5000	0.5000	0.5000	-20.635%	2	1,821	-4.000%
2026-02-17	0.6300	0.6300	0.6300	0.6300	+16.667%	1	1,823	-23.810%
2026-02-12	0.5300	0.6500	0.5300	0.5400	-10.000%	25	1,823	-11.111%
2026-02-10	0.6000	0.6000	0.6000	0.6000	-25.000%	1	1,823	-20.000%
2026-02-06	0.8200	0.8200	0.8000	0.8000	+23.077%	2	1,823	-40.000%
2026-02-03	0.6500	0.6600	0.6500	0.6500	-13.333%	40	1,822	-26.154%
2026-01-30	0.7300	0.7500	0.7300	0.7500	+13.636%	2	1,822	-36.000%
2026-01-29	0.6600	0.6600	0.6600	0.6600	+11.864%	5	1,821	-27.273%
2026-01-26	0.5900	0.5900	0.5900	0.5900	-1.667%	1	1,816	-18.644%
2026-01-23	0.6200	0.6200	0.6000	0.6000	-11.765%	2	1,817	-20.000%
2026-01-22	0.5800	0.6900	0.5800	0.6800	+9.677%	5	1,817	-29.412%
2026-01-21	0.5900	0.6200	0.5900	0.6200	0.000%	7	1,821	-22.581%
2026-01-20	0.5500	0.6200	0.5500	0.6200	-4.615%	14	1,821	-22.581%
2026-01-16	0.6500	0.6500	0.6500	0.6500	-20.732%	2	1,824	-26.154%
2026-01-15	0.8200	0.8200	0.8200	0.8200	+78.261%	3	1,824	-41.463%
2026-01-14	0.4600	0.4600	0.4600	0.4600	-24.590%	1	1,827	+4.348%
2026-01-13	0.6100	0.6100	0.6100	0.6100	+5.172%	1	1,827	-21.311%
2026-01-12	0.7400	0.7400	0.5800	0.5800	-22.667%	18	1,827	-17.241%
2026-01-08	0.7500	0.7500	0.7500	0.7500	+1.351%	1	1,836	-36.000%
2026-01-07	0.7400	0.7400	0.7400	0.7400	+8.824%	1	1,837	-35.135%
2026-01-06	0.7000	0.7000	0.6800	0.6800	-2.857%	31	1,837	-29.412%
2026-01-05	0.7200	0.7200	0.7000	0.7000	-14.634%	12	1,838	-31.429%
2025-12-31	0.8300	0.8300	0.8100	0.8200	+3.797%	24	1,838	-41.463%
2025-12-30	0.7900	0.7900	0.7900	0.7900	+2.597%	2	1,838	-39.241%
2025-12-29	0.7200	0.8000	0.7200	0.7700	+5.479%	144	1,838	-37.662%
2025-12-22	0.7300	0.7300	0.7300	0.7300	-18.889%	1	1,735	-34.247%
2025-12-18	0.9000	0.9000	0.9000	0.9000	-5.263%	34	1,735	-46.667%
2025-12-17	0.9500	0.9500	0.9500	0.9500	+1.064%	5	1,738	-49.474%
2025-12-15	0.8200	0.9400	0.8200	0.9400	+9.302%	23	1,738	-48.936%
2025-12-12	0.8600	0.8600	0.8600	0.8600	-4.444%	50	1,738	-44.186%
2025-12-11	0.9600	0.9700	0.9000	0.9000	-21.053%	5	1,788	-46.667%
2025-12-10	1.1500	1.1500	1.1400	1.1400	+3.636%	12	1,790	-57.895%
2025-12-08	1.0700	1.1100	1.0700	1.1000	-0.901%	11	1,792	-56.364%
2025-12-04	1.1100	1.1100	1.1100	1.1100	+7.767%	1	1,791	-56.757%
2025-12-02	1.0900	1.0900	1.0300	1.0300	+3.000%	8	1,792	-53.398%
2025-11-28	1.0000	1.0000	1.0000	1.0000	-9.091%	1	1,784	-52.000%
2025-11-26	1.1000	1.1000	1.1000	1.1000	-16.667%	1	1,783	-56.364%
2025-11-25	1.3300	1.3300	1.3200	1.3200	-17.500%	2	1,783	-63.636%
2025-11-21	1.6000	1.6000	1.6000	1.6000	+8.108%	1	1,782	-70.000%
2025-11-20	1.4800	1.4800	1.4800	1.4800	+0.680%	20	1,783	-67.568%
2025-11-18	1.4700	1.4700	1.4700	1.4700	+8.889%	1	1,803	-67.347%
2025-11-17	1.4000	1.4700	1.3500	1.3500	-15.625%	5	1,804	-64.444%
2025-11-14	1.6000	1.6000	1.6000	1.6000	+8.108%	2	1,803	-70.000%
2025-11-13	1.4800	1.4800	1.4800	1.4800	+5.714%	20	1,805	-67.568%
2025-11-12	1.4100	1.4100	1.4000	1.4000	-3.448%	3	1,805	-65.714%
2025-11-11	1.4500	1.4500	1.4500	1.4500	-14.201%	1	1,806	-66.897%
2025-11-10	1.6900	1.6900	1.6900	1.6900	-20.283%	10	1,806	-71.598%
2025-11-04	2.3500	2.3500	2.1200	2.1200	+6.533%	4	1,816	-77.358%
2025-11-03	2.0000	2.0000	1.9900	1.9900	-7.442%	6	1,821	-75.879%
2025-10-31	2.1500	2.1500	2.1500	2.1500	-2.715%	4	1,821	-77.674%
2025-10-29	2.2000	2.2100	2.2000	2.2100	-0.897%	3	1,825	-78.281%
2025-10-23	2.2400	2.2500	2.2300	2.2300	-10.800%	261	1,825	-78.475%
2025-10-22	2.3700	2.5200	2.3700	2.5000	+5.042%	22	1,565	-80.800%
2025-10-21	2.2500	2.3800	2.2500	2.3800	+28.649%	4	1,563	-79.832%
2025-10-20	1.8600	1.8600	1.8500	1.8500	-4.639%	63	1,560	-74.054%
2025-10-17	2.1000	2.1000	1.9400	1.9400	+21.250%	6	1,498	-75.258%
2025-10-16	1.5500	1.6000	1.5500	1.6000	-11.111%	22	1,499	-70.000%
2025-10-15	1.7700	1.8000	1.7700	1.8000	-9.548%	57	1,479	-73.333%
2025-10-10	1.9900	1.9900	1.9900	1.9900	+4.737%	8	1,518	-75.879%
2025-10-09	1.8700	1.9800	1.8700	1.9000	+6.742%	538	1,526	-74.737%
2025-10-08	1.7100	1.8500	1.7100	1.7800	+4.094%	997	1,205	-73.034%
2025-10-06	1.6700	1.7100	1.6700	1.7100	-2.286%	12	2,096	-71.930%
2025-10-01	1.8000	1.8000	1.7500	1.7500	+8.025%	7	2,090	-72.571%
2025-09-29	1.5600	1.6200	1.5500	1.6200	+1.250%	4	2,088	-70.370%
2025-09-26	1.6000	1.6000	1.6000	1.6000	+0.629%	10	2,084	-70.000%
2025-09-25	1.6200	1.6300	1.5900	1.5900	-5.357%	5	2,094	-69.811%
2025-09-24	1.6800	1.6800	1.6800	1.6800	+24.444%	1	2,092	-71.429%
2025-09-23	1.2600	1.3500	1.1800	1.3500	+6.299%	17	2,091	-64.444%
2025-09-22	1.3800	1.3800	1.2600	1.2700	-20.625%	6	2,075	-62.205%
2025-09-19	1.6200	1.6200	1.6000	1.6000	-17.098%	3	2,071	-70.000%
2025-09-18	2.0500	2.0500	1.9300	1.9300	-12.273%	19	2,068	-75.130%
2025-09-17	2.2000	2.2000	2.2000	2.2000	0.000%	2	2,072	-78.182%
2025-09-16	2.2700	2.2700	2.2000	2.2000	-0.901%	2	2,074	-78.182%
2025-09-15	2.1200	2.2200	2.1200	2.2200	+1.835%	3	2,075	-78.378%
2025-09-11	2.2200	2.2200	2.1800	2.1800	+2.830%	9	2,073	-77.982%
2025-09-10	2.1400	2.1500	2.1200	2.1200	-5.778%	16	2,071	-77.358%
2025-09-09	2.2000	2.2500	2.1700	2.2500	+0.446%	13	2,060	-78.667%
2025-09-08	2.2000	2.2500	2.2000	2.2400	-7.438%	9	2,057	-78.571%
2025-09-05	2.4400	2.4400	2.3600	2.4200	-10.370%	7	2,055	-80.165%
2025-09-04	2.7000	2.7000	2.7000	2.7000	+1.887%	51	2,050	-82.222%
2025-09-03	2.7000	2.7000	2.6400	2.6500	-2.930%	41	2,002	-81.887%
2025-09-02	2.6400	2.7300	2.6400	2.7300	-0.727%	10	1,992	-82.418%
2025-08-29	2.8500	2.8500	2.7500	2.7500	-3.509%	20	2,002	-82.545%
2025-08-28	2.9400	2.9400	2.8500	2.8500	-1.384%	27	2,002	-83.158%
2025-08-27	2.7900	2.8900	2.7900	2.8900	+3.584%	8	2,000	-83.391%
2025-08-26	2.7900	2.7900	2.7900	2.7900	-3.125%	10	2,000	-82.796%
2025-08-25	2.9000	2.9000	2.8400	2.8800	-1.031%	551	1,990	-83.333%
2025-08-22	2.9500	2.9500	2.9100	2.9100	-7.029%	29	1,454	-83.505%
2025-08-21	3.2500	3.2500	2.6700	3.1300	-6.567%	26	1,476	-84.665%
2025-08-20	3.4500	3.4500	3.3500	3.3500	-9.459%	28	1,462	-85.672%
2025-08-19	3.5900	3.7000	3.5900	3.7000	+0.817%	2	1,441	-87.027%
2025-08-18	3.6500	3.7000	3.6500	3.6700	-3.927%	13	1,440	-86.921%
2025-08-15	3.8200	3.8200	3.8200	3.8200	-4.500%	1	1,441	-87.435%
2025-08-14	3.9600	4.0000	3.9600	4.0000	+2.564%	2	1,440	-88.000%
2025-08-13	3.9200	3.9200	3.7700	3.9000	-4.878%	15	1,440	-87.692%
2025-08-12	4.0000	4.1000	4.0000	4.1000	-7.240%	24	1,437	-88.293%
2025-08-11	4.4200	4.4200	4.4200	4.4200	+10.777%	1	1,433	-89.140%
2025-08-08	4.0000	4.0500	3.9900	3.9900	-15.466%	5	1,432	-87.970%
2025-08-04	4.7200	4.7200	4.7200	4.7200	-8.350%	1	1,429	-89.831%
2025-08-01	5.0600	5.1500	5.0500	5.1500	+6.625%	232	1,429	-90.680%
2025-07-25	4.8800	4.8800	4.8300	4.8300	-2.424%	5	1,352	-90.062%
2025-07-24	4.9500	4.9500	4.9500	4.9500	+4.211%	2	1,355	-90.303%
2025-07-23	4.7500	4.7500	4.7500	4.7500	-2.062%	2	1,357	-89.895%
2025-07-22	4.8800	4.8800	4.8500	4.8500	-4.150%	2	1,355	-90.103%
2025-07-14	5.0600	5.0600	5.0600	5.0600	-3.435%	9	1,355	-90.514%
2025-07-11	5.2400	5.2400	5.2400	5.2400	+2.947%	1	1,346	-90.840%
2025-07-07	5.0900	5.0900	5.0900	5.0900	-4.503%	2	1,347	-90.570%
2025-06-26	5.3300	5.3300	5.3300	5.3300	-4.991%	5	1,347	-90.994%
2025-06-24	5.6100	5.6100	5.6100	5.6100	+1.081%	1	1,342	-91.444%
2025-06-20	5.5500	5.5500	5.5500	5.5500	+2.210%	50	1,342	-91.351%
2025-06-18	5.4300	5.4300	5.4300	5.4300	+2.453%	34	1,352	-91.160%
2025-06-13	5.6000	5.6000	5.3000	5.3000	-10.473%	6	1,352	-90.943%
2025-06-04	5.9200	5.9200	5.9200	5.9200	-1.333%	10	1,348	-91.892%
2025-06-03	6.0000	6.0000	6.0000	6.0000	+1.695%	1	1,348	-92.000%
2025-06-02	5.8500	5.9000	5.8500	5.9000	-23.871%	6	1,348	-91.864%
2025-05-16	7.7500	7.7500	7.7500	7.7500	+3.748%	2	1,348	-93.806%
2025-05-14	7.9500	7.9500	7.4700	7.4700	+0.403%	2	1,348	-93.574%
2025-05-13	7.4800	7.4800	7.4400	7.4400	+0.541%	50	1,346	-93.548%
2025-05-12	7.3000	7.4000	7.3000	7.4000	+10.448%	2	1,314	-93.514%
2025-05-09	6.7000	6.7000	6.7000	6.7000	0.000%	2	0	-92.836%