Dark

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

Inactive

Jun 26, 2026

0.9300-2.105%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.9300	0.9300	0.9300	0.9300	-2.105%	1	2,396	0.000%
2026-06-24	0.9500	0.9500	0.9500	0.9500	+35.714%	2	2,397	-2.105%
2026-06-22	0.7000	0.7000	0.7000	0.7000	+52.174%	1	2,397	+32.857%
2026-06-16	0.4600	0.4600	0.4600	0.4600	-23.333%	4	2,397	+102.174%
2026-06-15	0.5700	0.6000	0.5700	0.6000	-25.926%	108	2,397	+55.000%
2026-06-08	0.7700	0.8100	0.7700	0.8100	+12.500%	23	2,500	+14.815%
2026-06-05	0.6000	0.7200	0.6000	0.7200	+38.462%	23	2,523	+29.167%
2026-05-29	0.5500	0.5500	0.5200	0.5200	-8.772%	2	2,543	+78.846%
2026-05-27	0.5700	0.5700	0.5700	0.5700	-8.065%	1	2,544	+63.158%
2026-05-26	0.5600	0.6200	0.5500	0.6200	-3.125%	23	2,543	+50.000%
2026-05-22	0.6400	0.6400	0.6400	0.6400	-7.246%	1	2,564	+45.313%
2026-05-20	0.6900	0.6900	0.6900	0.6900	-13.750%	1	2,564	+34.783%
2026-05-19	0.7400	0.8000	0.7400	0.8000	+26.984%	7	2,567	+16.250%
2026-05-18	0.6300	0.6300	0.6300	0.6300	-5.970%	1	2,567	+47.619%
2026-05-15	0.7300	0.7500	0.6400	0.6700	+34.000%	149	2,567	+38.806%
2026-05-14	0.5000	0.5000	0.5000	0.5000	-3.846%	1	2,466	+86.000%
2026-05-13	0.4200	0.5200	0.4200	0.5200	+15.556%	11	2,476	+78.846%
2026-05-12	0.4500	0.4500	0.4500	0.4500	+28.571%	1	2,476	+106.667%
2026-05-11	0.6600	0.6600	0.3500	0.3500	-41.667%	18	2,476	+165.714%
2026-05-07	0.5700	0.6000	0.5700	0.6000	-37.500%	16	2,477	+55.000%
2026-05-06	0.9600	0.9600	0.9600	0.9600	-24.409%	1	2,474	-3.125%
2026-05-04	1.2700	1.2700	1.2700	1.2700	+32.292%	4	2,474	-26.772%
2026-04-30	1.0800	1.0800	0.9600	0.9600	-4.000%	14	2,478	-3.125%
2026-04-28	1.0000	1.0000	1.0000	1.0000	+12.360%	2	2,477	-7.000%
2026-04-27	0.8200	0.8900	0.8200	0.8900	+3.488%	2	2,475	+4.494%
2026-04-24	0.8600	0.8600	0.8600	0.8600	-2.273%	3	2,475	+8.140%
2026-04-21	0.8800	0.8800	0.8800	0.8800	+1.149%	1	2,472	+5.682%
2026-04-16	0.8700	0.8700	0.8700	0.8700	-16.346%	10	2,472	+6.897%
2026-04-09	1.0400	1.0400	1.0400	1.0400	-16.129%	15	2,462	-10.577%
2026-03-30	1.2100	1.2400	1.2100	1.2400	-15.068%	22	2,469	-25.000%
2026-03-26	1.4900	1.4900	1.4500	1.4600	+17.742%	16	2,489	-36.301%
2026-03-25	1.2400	1.2400	1.2400	1.2400	-17.333%	2	2,484	-25.000%
2026-03-24	1.5000	1.5000	1.5000	1.5000	+3.448%	8	2,486	-38.000%
2026-03-23	1.4000	1.4500	1.4000	1.4500	-7.051%	5	2,478	-35.862%
2026-03-19	1.6500	1.7000	1.5000	1.5600	+30.000%	35	2,473	-40.385%
2026-03-18	1.1500	1.2900	1.1500	1.2000	+29.032%	23	2,484	-22.500%
2026-03-16	0.9400	0.9400	0.9300	0.9300	-15.455%	2	2,492	0.000%
2026-03-13	0.9300	1.1000	0.9300	1.1000	+29.412%	31	2,491	-15.455%
2026-03-12	0.8500	0.8500	0.8500	0.8500	+4.938%	50	2,473	+9.412%
2026-03-10	0.8100	0.8100	0.8100	0.8100	-10.989%	1	2,473	+14.815%
2026-03-06	0.9100	0.9100	0.9100	0.9100	+35.821%	1	2,473	+2.198%
2026-02-26	0.6700	0.6700	0.6700	0.6700	-19.277%	1	2,472	+38.806%
2026-02-25	0.7600	0.8400	0.7600	0.8300	+10.667%	35	2,470	+12.048%
2026-02-20	0.7600	0.7600	0.7500	0.7500	-6.250%	5	2,470	+24.000%
2026-02-12	0.8000	0.8000	0.8000	0.8000	-5.882%	4	2,470	+16.250%
2026-02-10	0.8500	0.8500	0.8500	0.8500	-1.163%	1	2,474	+9.412%
2026-02-09	0.8700	0.8700	0.8600	0.8600	-31.200%	21	2,473	+8.140%
2026-02-05	1.1100	1.2500	1.1100	1.2500	+54.321%	2	2,492	-25.600%
2026-02-03	0.8100	0.8100	0.8100	0.8100	-26.364%	5	2,493	+14.815%
2026-01-30	1.0000	1.1000	1.0000	1.1000	+46.667%	18	2,493	-15.455%
2026-01-29	0.7200	0.7600	0.7200	0.7500	+13.636%	3	2,496	+24.000%
2026-01-28	0.6600	0.6600	0.6600	0.6600	+1.538%	3	2,495	+40.909%
2026-01-26	0.7000	0.7500	0.6500	0.6500	-15.584%	130	2,495	+43.077%
2026-01-23	0.8800	0.8800	0.7700	0.7700	-6.098%	2	2,614	+20.779%
2026-01-21	0.8100	0.8200	0.8100	0.8200	-15.464%	11	2,612	+13.415%
2026-01-14	0.9700	0.9700	0.9700	0.9700	+7.778%	2	2,613	-4.124%
2026-01-13	0.8900	0.9000	0.8900	0.9000	+5.882%	2	2,613	+3.333%
2026-01-12	0.8500	0.8500	0.8500	0.8500	-5.556%	2	2,614	+9.412%
2026-01-07	0.9000	0.9000	0.9000	0.9000	-14.286%	1	2,612	+3.333%
2026-01-06	1.0100	1.0500	1.0100	1.0500	+5.000%	14	2,613	-11.429%
2026-01-05	0.9600	1.0600	0.9600	1.0000	-9.091%	205	2,621	-7.000%
2026-01-02	1.1600	1.1600	1.1000	1.1000	0.000%	120	2,662	-15.455%
2025-12-31	1.1800	1.1900	1.1000	1.1000	+8.911%	53	2,693	-15.455%
2025-12-30	1.0100	1.0100	1.0100	1.0100	+3.061%	2	2,693	-7.921%
2025-12-22	1.0000	1.0000	0.9800	0.9800	-14.783%	51	2,693	-5.102%
2025-12-19	1.1800	1.1800	1.1500	1.1500	-8.730%	30	2,643	-19.130%
2025-12-17	1.2100	1.2600	1.2000	1.2600	0.000%	68	2,673	-26.190%
2025-12-12	1.2600	1.2600	1.2600	1.2600	-7.353%	10	2,678	-26.190%
2025-12-11	1.3500	1.3600	1.3500	1.3600	-8.108%	4	2,668	-31.618%
2025-12-05	1.4800	1.4800	1.4800	1.4800	+2.069%	1	2,670	-37.162%
2025-12-03	1.4600	1.4600	1.4500	1.4500	-3.333%	2	2,671	-35.862%
2025-12-02	1.3500	1.5400	1.3500	1.5000	+4.895%	5	2,671	-38.000%
2025-12-01	1.2800	1.4300	1.2700	1.4300	+5.147%	276	2,670	-34.965%
2025-11-28	1.3700	1.3700	1.3500	1.3600	-5.556%	153	2,704	-31.618%
2025-11-26	1.4800	1.5000	1.3600	1.4400	-14.286%	70	2,706	-35.417%
2025-11-25	1.6200	1.8500	1.6200	1.6800	+3.704%	20	2,706	-44.643%
2025-11-24	1.7900	1.8300	1.6200	1.6200	-28.319%	5	2,697	-42.593%
2025-11-21	2.2600	2.2600	2.2600	2.2600	+17.098%	2	2,692	-58.850%
2025-11-18	1.9300	1.9300	1.9300	1.9300	-7.656%	2	2,692	-51.813%
2025-11-14	2.5000	2.5000	2.0900	2.0900	+10.000%	34	2,690	-55.502%
2025-11-13	1.9000	1.9000	1.9000	1.9000	-3.061%	1	2,666	-51.053%
2025-11-12	1.9900	1.9900	1.9600	1.9600	-2.000%	13	2,666	-52.551%
2025-11-11	2.0000	2.0000	2.0000	2.0000	-29.825%	1	2,666	-53.500%
2025-11-05	2.8500	2.8500	2.8500	2.8500	+0.352%	1	2,666	-67.368%
2025-11-04	2.8400	2.8400	2.8400	2.8400	+3.273%	56	2,667	-67.254%
2025-10-31	2.7500	2.7500	2.7500	2.7500	0.000%	2	2,711	-66.182%
2025-10-30	2.7500	2.7500	2.7500	2.7500	-10.423%	1	2,709	-66.182%
2025-10-29	2.8500	3.0700	2.8500	3.0700	+0.656%	5	2,709	-69.707%
2025-10-27	3.1500	3.1500	3.0500	3.0500	+3.390%	5	2,706	-69.508%
2025-10-24	2.9500	2.9500	2.9500	2.9500	0.000%	3	2,706	-68.475%
2025-10-23	2.9500	2.9600	2.9500	2.9500	-9.231%	575	2,706	-68.475%
2025-10-22	3.3000	3.4000	3.2500	3.2500	+1.562%	3	2,139	-71.385%
2025-10-21	3.2000	3.2000	3.2000	3.2000	+30.612%	3	2,137	-70.938%
2025-10-20	2.4500	2.4500	2.4500	2.4500	-9.259%	1	2,135	-62.041%
2025-10-17	2.7000	2.7000	2.7000	2.7000	+28.571%	1	2,135	-65.556%
2025-10-16	2.2500	2.2500	2.1000	2.1000	-12.500%	2	2,135	-55.714%
2025-10-15	2.4000	2.4000	2.4000	2.4000	-10.448%	1	2,135	-61.250%
2025-10-14	2.6800	2.6800	2.6800	2.6800	+10.744%	1,000	2,134	-65.299%
2025-10-08	2.4200	2.4200	2.4200	2.4200	+6.608%	30	1,134	-61.570%
2025-10-07	2.2700	2.2700	2.2700	2.2700	-3.404%	10	1,094	-59.031%
2025-10-06	2.3500	2.3500	2.3500	2.3500	+0.427%	3	1,094	-60.426%
2025-10-03	2.4500	2.4500	2.3400	2.3400	+1.299%	2	1,097	-60.256%
2025-10-02	2.5000	2.5000	2.3100	2.3100	-3.750%	4	1,096	-59.740%
2025-10-01	2.4500	2.4500	2.4000	2.4000	+11.111%	2	1,092	-61.250%
2025-09-29	2.1400	2.1600	2.1400	2.1600	-5.263%	2	1,091	-56.944%
2025-09-26	2.2800	2.2800	2.2800	2.2800	+6.047%	10	1,090	-59.211%
2025-09-25	2.1500	2.1500	2.1500	2.1500	+1.415%	1	1,080	-56.744%
2025-09-23	1.7500	2.1200	1.7500	2.1200	+20.455%	28	1,079	-56.132%
2025-09-22	1.8200	1.8200	1.7600	1.7600	-16.981%	29	1,078	-47.159%
2025-09-19	2.1500	2.1500	2.1000	2.1200	-20.896%	23	1,079	-56.132%
2025-09-18	2.6800	2.6800	2.6800	2.6800	-5.634%	5	1,059	-65.299%
2025-09-17	2.8300	2.8400	2.8300	2.8400	-5.333%	2	1,064	-67.254%
2025-09-16	3.1000	3.1000	2.9900	3.0000	0.000%	35	1,063	-69.000%
2025-09-15	3.0000	3.0000	3.0000	3.0000	-1.639%	2	1,028	-69.000%
2025-09-12	3.0500	3.0500	3.0500	3.0500	+3.741%	238	1,026	-69.508%
2025-09-11	3.0600	3.0900	2.9400	2.9400	+0.685%	24	788	-68.367%
2025-09-10	2.9500	2.9500	2.9200	2.9200	-4.262%	3	776	-68.151%
2025-09-09	3.0400	3.1400	3.0400	3.0500	0.000%	41	775	-69.508%
2025-09-08	3.1000	3.1800	3.0500	3.0500	-6.154%	38	740	-69.508%
2025-09-05	3.3300	3.3300	3.1700	3.2500	-10.959%	9	734	-71.385%
2025-09-04	3.7000	3.7000	3.6500	3.6500	+1.389%	40	736	-74.521%
2025-09-03	3.5500	3.6000	3.5500	3.6000	0.000%	514	696	-74.167%
2025-09-02	3.5700	3.6000	3.5700	3.6000	-4.762%	56	243	-74.167%
2025-08-29	3.7900	3.7900	3.7800	3.7800	-5.500%	2	214	-75.397%
2025-08-28	3.9300	4.0000	3.9300	4.0000	+2.564%	25	214	-76.750%
2025-08-27	3.9000	3.9000	3.9000	3.9000	-2.743%	20	234	-76.154%
2025-08-22	4.2500	4.2500	3.9600	4.0100	-4.524%	47	214	-76.808%
2025-08-21	4.1900	4.2500	4.1900	4.2000	-5.618%	20	250	-77.857%
2025-08-20	4.6000	4.6500	4.4500	4.4500	-8.247%	44	230	-79.101%
2025-08-18	4.8500	4.8500	4.8500	4.8500	-3.000%	60	245	-80.825%
2025-08-15	5.0000	5.0000	5.0000	5.0000	-3.846%	17	189	-81.400%
2025-08-14	5.2200	5.2200	5.2000	5.2000	+13.043%	18	172	-82.115%
2025-08-13	5.0200	5.0200	4.6000	4.6000	-14.815%	6	162	-79.783%
2025-08-07	5.4000	5.4000	5.4000	5.4000	-4.425%	1	160	-82.778%
2025-08-06	5.6800	5.6800	5.6500	5.6500	-8.576%	76	159	-83.540%
2025-08-04	6.1500	6.1800	6.1500	6.1800	-9.781%	67	83	-84.951%
2025-07-08	6.8500	6.8500	6.8500	6.8500	-8.054%	1	16	-86.423%
2025-06-04	7.4500	7.4500	7.4500	7.4500	-19.633%	2	15	-87.517%
2025-05-14	9.2700	9.2700	9.2700	9.2700	0.000%	1	15	-89.968%