Dark

B20270115P27
B Jan 15 2027 27.00 Put (B270115P00027000)
option OPRA

EOD

Aug 31, 2026

0.1200-25.000%(-0.0400)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.1200	0.1200	0.1200	0.1200	-25.000%	30	1,488	0.000%
2026-08-28	0.1600	0.1600	0.1600	0.1600	+33.333%	6	1,488	-25.000%
2026-08-26	0.1200	0.1700	0.1200	0.1200	-7.692%	12	1,484	0.000%
2026-08-21	0.1400	0.1400	0.1300	0.1300	+18.182%	18	1,484	-7.692%
2026-08-20	0.1800	0.1800	0.1100	0.1100	-26.667%	8	1,482	+9.091%
2026-08-19	0.2000	0.2000	0.1500	0.1500	-40.000%	2	1,490	-20.000%
2026-08-18	0.2500	0.2500	0.2500	0.2500	-13.793%	2	1,491	-52.000%
2026-08-13	0.2900	0.2900	0.2900	0.2900	-17.143%	3	1,493	-58.621%
2026-08-11	0.3300	0.4700	0.3300	0.3500	+34.615%	6	1,493	-65.714%
2026-08-07	0.2900	0.2900	0.2500	0.2600	-10.345%	4	1,494	-53.846%
2026-08-06	0.2900	0.2900	0.2900	0.2900	-51.667%	3	1,496	-58.621%
2026-08-04	0.6000	0.6000	0.6000	0.6000	-6.250%	2	1,493	-80.000%
2026-07-22	0.7200	0.7200	0.6400	0.6400	-26.437%	24	1,495	-81.250%
2026-07-21	0.8700	0.8700	0.8700	0.8700	-6.452%	2,000	1,511	-86.207%
2026-06-26	0.9300	0.9300	0.9300	0.9300	-2.105%	1	2,396	-87.097%
2026-06-24	0.9500	0.9500	0.9500	0.9500	+35.714%	2	2,397	-87.368%
2026-06-22	0.7000	0.7000	0.7000	0.7000	+52.174%	1	2,397	-82.857%
2026-06-16	0.4600	0.4600	0.4600	0.4600	-23.333%	4	2,397	-73.913%
2026-06-15	0.5700	0.6000	0.5700	0.6000	-25.926%	108	2,397	-80.000%
2026-06-08	0.7700	0.8100	0.7700	0.8100	+12.500%	23	2,500	-85.185%
2026-06-05	0.6000	0.7200	0.6000	0.7200	+38.462%	23	2,523	-83.333%
2026-05-29	0.5500	0.5500	0.5200	0.5200	-8.772%	2	2,543	-76.923%
2026-05-27	0.5700	0.5700	0.5700	0.5700	-8.065%	1	2,544	-78.947%
2026-05-26	0.5600	0.6200	0.5500	0.6200	-3.125%	23	2,543	-80.645%
2026-05-22	0.6400	0.6400	0.6400	0.6400	-7.246%	1	2,564	-81.250%
2026-05-20	0.6900	0.6900	0.6900	0.6900	-13.750%	1	2,564	-82.609%
2026-05-19	0.7400	0.8000	0.7400	0.8000	+26.984%	7	2,567	-85.000%
2026-05-18	0.6300	0.6300	0.6300	0.6300	-5.970%	1	2,567	-80.952%
2026-05-15	0.7300	0.7500	0.6400	0.6700	+34.000%	149	2,567	-82.090%
2026-05-14	0.5000	0.5000	0.5000	0.5000	-3.846%	1	2,466	-76.000%
2026-05-13	0.4200	0.5200	0.4200	0.5200	+15.556%	11	2,476	-76.923%
2026-05-12	0.4500	0.4500	0.4500	0.4500	+28.571%	1	2,476	-73.333%
2026-05-11	0.6600	0.6600	0.3500	0.3500	-41.667%	18	2,476	-65.714%
2026-05-07	0.5700	0.6000	0.5700	0.6000	-37.500%	16	2,477	-80.000%
2026-05-06	0.9600	0.9600	0.9600	0.9600	-24.409%	1	2,474	-87.500%
2026-05-04	1.2700	1.2700	1.2700	1.2700	+32.292%	4	2,474	-90.551%
2026-04-30	1.0800	1.0800	0.9600	0.9600	-4.000%	14	2,478	-87.500%
2026-04-28	1.0000	1.0000	1.0000	1.0000	+12.360%	2	2,477	-88.000%
2026-04-27	0.8200	0.8900	0.8200	0.8900	+3.488%	2	2,475	-86.517%
2026-04-24	0.8600	0.8600	0.8600	0.8600	-2.273%	3	2,475	-86.047%
2026-04-21	0.8800	0.8800	0.8800	0.8800	+1.149%	1	2,472	-86.364%
2026-04-16	0.8700	0.8700	0.8700	0.8700	-16.346%	10	2,472	-86.207%
2026-04-09	1.0400	1.0400	1.0400	1.0400	-16.129%	15	2,462	-88.462%
2026-03-30	1.2100	1.2400	1.2100	1.2400	-15.068%	22	2,469	-90.323%
2026-03-26	1.4900	1.4900	1.4500	1.4600	+17.742%	16	2,489	-91.781%
2026-03-25	1.2400	1.2400	1.2400	1.2400	-17.333%	2	2,484	-90.323%
2026-03-24	1.5000	1.5000	1.5000	1.5000	+3.448%	8	2,486	-92.000%
2026-03-23	1.4000	1.4500	1.4000	1.4500	-7.051%	5	2,478	-91.724%
2026-03-19	1.6500	1.7000	1.5000	1.5600	+30.000%	35	2,473	-92.308%
2026-03-18	1.1500	1.2900	1.1500	1.2000	+29.032%	23	2,484	-90.000%
2026-03-16	0.9400	0.9400	0.9300	0.9300	-15.455%	2	2,492	-87.097%
2026-03-13	0.9300	1.1000	0.9300	1.1000	+29.412%	31	2,491	-89.091%
2026-03-12	0.8500	0.8500	0.8500	0.8500	+4.938%	50	2,473	-85.882%
2026-03-10	0.8100	0.8100	0.8100	0.8100	-10.989%	1	2,473	-85.185%
2026-03-06	0.9100	0.9100	0.9100	0.9100	+35.821%	1	2,473	-86.813%
2026-02-26	0.6700	0.6700	0.6700	0.6700	-19.277%	1	2,472	-82.090%
2026-02-25	0.7600	0.8400	0.7600	0.8300	+10.667%	35	2,470	-85.542%
2026-02-20	0.7600	0.7600	0.7500	0.7500	-6.250%	5	2,470	-84.000%
2026-02-12	0.8000	0.8000	0.8000	0.8000	-5.882%	4	2,470	-85.000%
2026-02-10	0.8500	0.8500	0.8500	0.8500	-1.163%	1	2,474	-85.882%
2026-02-09	0.8700	0.8700	0.8600	0.8600	-31.200%	21	2,473	-86.047%
2026-02-05	1.1100	1.2500	1.1100	1.2500	+54.321%	2	2,492	-90.400%
2026-02-03	0.8100	0.8100	0.8100	0.8100	-26.364%	5	2,493	-85.185%
2026-01-30	1.0000	1.1000	1.0000	1.1000	+46.667%	18	2,493	-89.091%
2026-01-29	0.7200	0.7600	0.7200	0.7500	+13.636%	3	2,496	-84.000%
2026-01-28	0.6600	0.6600	0.6600	0.6600	+1.538%	3	2,495	-81.818%
2026-01-26	0.7000	0.7500	0.6500	0.6500	-15.584%	130	2,495	-81.538%
2026-01-23	0.8800	0.8800	0.7700	0.7700	-6.098%	2	2,614	-84.416%
2026-01-21	0.8100	0.8200	0.8100	0.8200	-15.464%	11	2,612	-85.366%
2026-01-14	0.9700	0.9700	0.9700	0.9700	+7.778%	2	2,613	-87.629%
2026-01-13	0.8900	0.9000	0.8900	0.9000	+5.882%	2	2,613	-86.667%
2026-01-12	0.8500	0.8500	0.8500	0.8500	-5.556%	2	2,614	-85.882%
2026-01-07	0.9000	0.9000	0.9000	0.9000	-14.286%	1	2,612	-86.667%
2026-01-06	1.0100	1.0500	1.0100	1.0500	+5.000%	14	2,613	-88.571%
2026-01-05	0.9600	1.0600	0.9600	1.0000	-9.091%	205	2,621	-88.000%
2026-01-02	1.1600	1.1600	1.1000	1.1000	0.000%	120	2,662	-89.091%
2025-12-31	1.1800	1.1900	1.1000	1.1000	+8.911%	53	2,693	-89.091%
2025-12-30	1.0100	1.0100	1.0100	1.0100	+3.061%	2	2,693	-88.119%
2025-12-22	1.0000	1.0000	0.9800	0.9800	-14.783%	51	2,693	-87.755%
2025-12-19	1.1800	1.1800	1.1500	1.1500	-8.730%	30	2,643	-89.565%
2025-12-17	1.2100	1.2600	1.2000	1.2600	0.000%	68	2,673	-90.476%
2025-12-12	1.2600	1.2600	1.2600	1.2600	-7.353%	10	2,678	-90.476%
2025-12-11	1.3500	1.3600	1.3500	1.3600	-8.108%	4	2,668	-91.176%
2025-12-05	1.4800	1.4800	1.4800	1.4800	+2.069%	1	2,670	-91.892%
2025-12-03	1.4600	1.4600	1.4500	1.4500	-3.333%	2	2,671	-91.724%
2025-12-02	1.3500	1.5400	1.3500	1.5000	+4.895%	5	2,671	-92.000%
2025-12-01	1.2800	1.4300	1.2700	1.4300	+5.147%	276	2,670	-91.608%
2025-11-28	1.3700	1.3700	1.3500	1.3600	-5.556%	153	2,704	-91.176%
2025-11-26	1.4800	1.5000	1.3600	1.4400	-14.286%	70	2,706	-91.667%
2025-11-25	1.6200	1.8500	1.6200	1.6800	+3.704%	20	2,706	-92.857%
2025-11-24	1.7900	1.8300	1.6200	1.6200	-28.319%	5	2,697	-92.593%
2025-11-21	2.2600	2.2600	2.2600	2.2600	+17.098%	2	2,692	-94.690%
2025-11-18	1.9300	1.9300	1.9300	1.9300	-7.656%	2	2,692	-93.782%
2025-11-14	2.5000	2.5000	2.0900	2.0900	+10.000%	34	2,690	-94.258%
2025-11-13	1.9000	1.9000	1.9000	1.9000	-3.061%	1	2,666	-93.684%
2025-11-12	1.9900	1.9900	1.9600	1.9600	-2.000%	13	2,666	-93.878%
2025-11-11	2.0000	2.0000	2.0000	2.0000	-29.825%	1	2,666	-94.000%
2025-11-05	2.8500	2.8500	2.8500	2.8500	+0.352%	1	2,666	-95.789%
2025-11-04	2.8400	2.8400	2.8400	2.8400	+3.273%	56	2,667	-95.775%
2025-10-31	2.7500	2.7500	2.7500	2.7500	0.000%	2	2,711	-95.636%
2025-10-30	2.7500	2.7500	2.7500	2.7500	-10.423%	1	2,709	-95.636%
2025-10-29	2.8500	3.0700	2.8500	3.0700	+0.656%	5	2,709	-96.091%
2025-10-27	3.1500	3.1500	3.0500	3.0500	+3.390%	5	2,706	-96.066%
2025-10-24	2.9500	2.9500	2.9500	2.9500	0.000%	3	2,706	-95.932%
2025-10-23	2.9500	2.9600	2.9500	2.9500	-9.231%	575	2,706	-95.932%
2025-10-22	3.3000	3.4000	3.2500	3.2500	+1.562%	3	2,139	-96.308%
2025-10-21	3.2000	3.2000	3.2000	3.2000	+30.612%	3	2,137	-96.250%
2025-10-20	2.4500	2.4500	2.4500	2.4500	-9.259%	1	2,135	-95.102%
2025-10-17	2.7000	2.7000	2.7000	2.7000	+28.571%	1	2,135	-95.556%
2025-10-16	2.2500	2.2500	2.1000	2.1000	-12.500%	2	2,135	-94.286%
2025-10-15	2.4000	2.4000	2.4000	2.4000	-10.448%	1	2,135	-95.000%
2025-10-14	2.6800	2.6800	2.6800	2.6800	+10.744%	1,000	2,134	-95.522%
2025-10-08	2.4200	2.4200	2.4200	2.4200	+6.608%	30	1,134	-95.041%
2025-10-07	2.2700	2.2700	2.2700	2.2700	-3.404%	10	1,094	-94.714%
2025-10-06	2.3500	2.3500	2.3500	2.3500	+0.427%	3	1,094	-94.894%
2025-10-03	2.4500	2.4500	2.3400	2.3400	+1.299%	2	1,097	-94.872%
2025-10-02	2.5000	2.5000	2.3100	2.3100	-3.750%	4	1,096	-94.805%
2025-10-01	2.4500	2.4500	2.4000	2.4000	+11.111%	2	1,092	-95.000%
2025-09-29	2.1400	2.1600	2.1400	2.1600	-5.263%	2	1,091	-94.444%
2025-09-26	2.2800	2.2800	2.2800	2.2800	+6.047%	10	1,090	-94.737%
2025-09-25	2.1500	2.1500	2.1500	2.1500	+1.415%	1	1,080	-94.419%
2025-09-23	1.7500	2.1200	1.7500	2.1200	+20.455%	28	1,079	-94.340%
2025-09-22	1.8200	1.8200	1.7600	1.7600	-16.981%	29	1,078	-93.182%
2025-09-19	2.1500	2.1500	2.1000	2.1200	-20.896%	23	1,079	-94.340%
2025-09-18	2.6800	2.6800	2.6800	2.6800	-5.634%	5	1,059	-95.522%
2025-09-17	2.8300	2.8400	2.8300	2.8400	-5.333%	2	1,064	-95.775%
2025-09-16	3.1000	3.1000	2.9900	3.0000	0.000%	35	1,063	-96.000%
2025-09-15	3.0000	3.0000	3.0000	3.0000	-1.639%	2	1,028	-96.000%
2025-09-12	3.0500	3.0500	3.0500	3.0500	+3.741%	238	1,026	-96.066%
2025-09-11	3.0600	3.0900	2.9400	2.9400	+0.685%	24	788	-95.918%
2025-09-10	2.9500	2.9500	2.9200	2.9200	-4.262%	3	776	-95.890%
2025-09-09	3.0400	3.1400	3.0400	3.0500	0.000%	41	775	-96.066%
2025-09-08	3.1000	3.1800	3.0500	3.0500	-6.154%	38	740	-96.066%
2025-09-05	3.3300	3.3300	3.1700	3.2500	-10.959%	9	734	-96.308%
2025-09-04	3.7000	3.7000	3.6500	3.6500	+1.389%	40	736	-96.712%
2025-09-03	3.5500	3.6000	3.5500	3.6000	0.000%	514	696	-96.667%
2025-09-02	3.5700	3.6000	3.5700	3.6000	-4.762%	56	243	-96.667%
2025-08-29	3.7900	3.7900	3.7800	3.7800	-5.500%	2	214	-96.825%
2025-08-28	3.9300	4.0000	3.9300	4.0000	+2.564%	25	214	-97.000%
2025-08-27	3.9000	3.9000	3.9000	3.9000	-2.743%	20	234	-96.923%
2025-08-22	4.2500	4.2500	3.9600	4.0100	-4.524%	47	214	-97.007%
2025-08-21	4.1900	4.2500	4.1900	4.2000	-5.618%	20	250	-97.143%
2025-08-20	4.6000	4.6500	4.4500	4.4500	-8.247%	44	230	-97.303%
2025-08-18	4.8500	4.8500	4.8500	4.8500	-3.000%	60	245	-97.526%
2025-08-15	5.0000	5.0000	5.0000	5.0000	-3.846%	17	189	-97.600%
2025-08-14	5.2200	5.2200	5.2000	5.2000	+13.043%	18	172	-97.692%
2025-08-13	5.0200	5.0200	4.6000	4.6000	-14.815%	6	162	-97.391%
2025-08-07	5.4000	5.4000	5.4000	5.4000	-4.425%	1	160	-97.778%
2025-08-06	5.6800	5.6800	5.6500	5.6500	-8.576%	76	159	-97.876%
2025-08-04	6.1500	6.1800	6.1500	6.1800	-9.781%	67	83	-98.058%
2025-07-08	6.8500	6.8500	6.8500	6.8500	-8.054%	1	16	-98.248%
2025-06-04	7.4500	7.4500	7.4500	7.4500	-19.633%	2	15	-98.389%
2025-05-14	9.2700	9.2700	9.2700	9.2700	0.000%	1	15	-98.706%