Dark

B20270115P30
B Jan 15 2027 30.00 Put (B270115P00030000)
option OPRA

EOD

Jul 16, 2026

1.90+5.556%(+0.10)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.9800	1.9800	1.8900	1.9000	+5.556%	24	9,765	0.000%
2026-07-15	1.6700	1.8000	1.6700	1.8000	+13.208%	3	9,743	+5.556%
2026-07-14	1.5600	1.5900	1.5300	1.5900	-6.471%	9	9,740	+19.497%
2026-07-13	1.7000	1.7000	1.7000	1.7000	+5.590%	4	9,741	+11.765%
2026-07-10	1.5200	1.6100	1.5200	1.6100	+0.625%	4	9,741	+18.012%
2026-07-09	1.6400	1.6500	1.6000	1.6000	-13.514%	17	9,742	+18.750%
2026-07-08	1.9100	2.0200	1.8500	1.8500	+14.198%	106	9,745	+2.703%
2026-07-07	1.6000	1.6200	1.5900	1.6200	+8.725%	5	9,658	+17.284%
2026-07-06	1.4000	1.4900	1.4000	1.4900	+4.196%	6	9,656	+27.517%
2026-07-02	1.4500	1.4500	1.4300	1.4300	-13.333%	4	9,657	+32.867%
2026-07-01	1.7000	1.7000	1.5700	1.6500	-10.811%	13	9,657	+15.152%
2026-06-30	1.8000	1.8500	1.8000	1.8500	+7.558%	5	9,656	+2.703%
2026-06-29	1.6700	1.8500	1.6700	1.7200	+7.500%	5	9,651	+10.465%
2026-06-26	1.6000	1.6000	1.6000	1.6000	-6.977%	1	9,651	+18.750%
2026-06-25	1.7300	1.7600	1.7200	1.7200	-10.417%	132	9,650	+10.465%
2026-06-24	1.6600	1.9300	1.6600	1.9200	+30.612%	20	9,518	-1.042%
2026-06-23	1.4500	1.4700	1.4500	1.4700	+13.077%	2	9,509	+29.252%
2026-06-22	1.1000	1.3000	1.1000	1.3000	+6.557%	21	9,507	+46.154%
2026-06-18	1.2000	1.2300	1.2000	1.2200	+18.447%	12	9,508	+55.738%
2026-06-17	0.8400	1.0300	0.8400	1.0300	+9.574%	19	9,508	+84.466%
2026-06-16	0.9300	1.0400	0.8500	0.9400	-12.150%	60	9,525	+102.128%
2026-06-15	1.0600	1.2500	0.9600	1.0700	-32.278%	41	9,580	+77.570%
2026-06-12	1.5800	1.5800	1.5800	1.5800	-4.242%	1	9,604	+20.253%
2026-06-11	1.8600	1.8600	1.6500	1.6500	-15.385%	7	9,604	+15.152%
2026-06-10	1.7500	1.9500	1.7500	1.9500	+21.118%	15	9,607	-2.564%
2026-06-09	1.4700	1.7000	1.4700	1.6100	+14.184%	25	9,610	+18.012%
2026-06-08	1.2100	1.5000	1.2100	1.4100	+2.920%	60	9,597	+34.752%
2026-06-05	1.2000	1.5000	1.2000	1.3700	+37.000%	73	9,552	+38.686%
2026-06-04	1.0300	1.0700	1.0000	1.0000	-12.281%	17	9,562	+90.000%
2026-06-03	1.1500	1.1500	1.1400	1.1400	+6.542%	11	9,573	+66.667%
2026-06-02	1.0400	1.1500	1.0400	1.0700	-6.140%	9	9,573	+77.570%
2026-06-01	1.2300	1.2600	1.1400	1.1400	+14.000%	43	9,577	+66.667%
2026-05-29	1.0900	1.1300	1.0000	1.0000	-23.664%	24	9,609	+90.000%
2026-05-28	1.1900	1.3100	1.1900	1.3100	+10.084%	3	9,624	+45.038%
2026-05-27	1.2000	1.2500	1.1300	1.1900	+4.386%	21	9,626	+59.664%
2026-05-26	1.1800	1.2200	1.1100	1.1400	-10.236%	182	9,629	+66.667%
2026-05-22	1.2600	1.3300	1.2600	1.2700	+1.600%	4	9,537	+49.606%
2026-05-21	1.3100	1.3100	1.2000	1.2500	-0.794%	35	9,543	+52.000%
2026-05-20	1.4000	1.4000	1.2500	1.2600	-13.699%	39	9,543	+50.794%
2026-05-19	1.3200	1.4600	1.3000	1.4600	+16.800%	275	9,265	+30.137%
2026-05-18	1.0200	1.3000	1.0200	1.2500	+0.806%	551	9,265	+52.000%
2026-05-15	1.1700	1.3600	1.1000	1.2400	+30.526%	2,074	9,265	+53.226%
2026-05-14	0.9500	0.9500	0.9500	0.9500	+9.195%	1	8,074	+100.000%
2026-05-13	0.6600	0.8700	0.6600	0.8700	+10.127%	38	8,112	+118.391%
2026-05-12	0.7400	0.8500	0.7400	0.7900	+14.493%	42	8,112	+140.506%
2026-05-11	0.9100	1.0200	0.6500	0.6900	-32.353%	19	8,112	+175.362%
2026-05-08	1.2100	1.2100	1.0200	1.0200	-1.923%	5	8,119	+86.275%
2026-05-07	1.0400	1.0400	1.0400	1.0400	-28.276%	9	8,115	+82.692%
2026-05-06	1.4500	1.4500	1.4500	1.4500	-12.121%	1	8,124	+31.034%
2026-05-05	1.6500	1.6500	1.6500	1.6500	-3.509%	1	8,124	+15.152%
2026-05-04	1.7700	1.7700	1.6500	1.7100	-2.286%	8	8,123	+11.111%
2026-05-01	1.7100	1.7500	1.7100	1.7500	+6.061%	31	8,089	+8.571%
2026-04-30	1.8100	1.8100	1.6500	1.6500	-13.158%	4	8,089	+15.152%
2026-04-29	1.8400	1.9500	1.7300	1.9000	+8.571%	1,638	8,090	0.000%
2026-04-28	1.7000	1.7500	1.7000	1.7500	+16.667%	3	6,708	+8.571%
2026-04-27	1.5000	1.5000	1.5000	1.5000	+6.383%	3	6,706	+26.667%
2026-04-24	1.4900	1.5300	1.4100	1.4100	-9.615%	8	6,707	+34.752%
2026-04-23	1.5300	1.6300	1.5100	1.5600	+6.122%	424	6,708	+21.795%
2026-04-22	1.5300	1.5900	1.4400	1.4700	+1.379%	15	6,570	+29.252%
2026-04-21	1.4500	1.4500	1.4500	1.4500	+8.209%	6	6,567	+31.034%
2026-04-20	1.3400	1.3400	1.3400	1.3400	-1.471%	2	6,567	+41.791%
2026-04-17	1.3600	1.3600	1.3600	1.3600	-0.730%	1	6,569	+39.706%
2026-04-16	1.3700	1.3700	1.3700	1.3700	-13.291%	1	6,569	+38.686%
2026-04-08	1.6600	1.6600	1.5500	1.5800	-22.927%	5	6,568	+20.253%
2026-04-07	2.0500	2.0500	2.0400	2.0500	+15.819%	30	6,569	-7.317%
2026-04-06	1.7700	1.7700	1.7700	1.7700	+15.686%	157	6,571	+7.345%
2026-04-01	1.6000	1.6000	1.5300	1.5300	-15.000%	2	6,414	+24.183%
2026-03-31	1.8000	1.8000	1.8000	1.8000	-12.621%	30	6,415	+5.556%
2026-03-30	2.0600	2.0600	2.0600	2.0600	-9.251%	32	6,425	-7.767%
2026-03-27	2.2200	2.3000	2.2200	2.2700	-6.584%	12	6,457	-16.300%
2026-03-26	2.3800	2.4300	2.3800	2.4300	+16.827%	18	6,455	-21.811%
2026-03-25	2.0800	2.0800	2.0800	2.0800	-10.730%	5	6,459	-8.654%
2026-03-24	2.4600	2.4600	2.3300	2.3300	+0.866%	30	6,464	-18.455%
2026-03-23	2.3100	2.3100	2.3100	2.3100	-8.333%	16	6,457	-17.749%
2026-03-20	2.4000	2.6300	2.4000	2.5200	+8.155%	74	6,442	-24.603%
2026-03-19	2.5500	2.7000	2.3300	2.3300	+20.725%	19	6,401	-18.455%
2026-03-18	1.9000	2.1300	1.9000	1.9300	+13.529%	17	6,394	-1.554%
2026-03-16	1.7000	1.7000	1.7000	1.7000	0.000%	3,000	6,720	+11.765%
2026-03-13	1.6400	1.7000	1.6400	1.7000	+14.094%	2	4,294	+11.765%
2026-03-12	1.4100	1.4900	1.4100	1.4900	-6.875%	31	4,295	+27.517%
2026-03-09	1.5900	1.6100	1.5900	1.6000	+3.896%	7	4,305	+18.750%
2026-03-05	1.4000	1.5400	1.3700	1.5400	+17.557%	17	4,358	+23.377%
2026-03-04	1.3100	1.3100	1.3100	1.3100	-9.028%	2	4,351	+45.038%
2026-03-03	1.4400	1.4400	1.4400	1.4400	+45.455%	2	4,353	+31.944%
2026-02-26	1.0500	1.0500	0.9900	0.9900	-14.655%	2	4,353	+91.919%
2026-02-25	1.1600	1.2300	1.1100	1.1600	-4.132%	29	4,368	+63.793%
2026-02-24	1.2200	1.2200	1.2100	1.2100	+5.217%	25	4,368	+57.025%
2026-02-23	1.1500	1.1500	1.1500	1.1500	-10.156%	50	4,388	+65.217%
2026-02-20	1.2500	1.3500	1.2500	1.2800	+10.345%	45	4,388	+48.438%
2026-02-19	1.2200	1.2200	1.1600	1.1600	-25.161%	113	4,371	+63.793%
2026-02-17	1.5500	1.5500	1.5500	1.5500	+22.047%	1	4,282	+22.581%
2026-02-13	1.2700	1.2700	1.2700	1.2700	-30.220%	1	4,281	+49.606%
2026-02-12	1.8200	1.8200	1.8200	1.8200	+40.000%	1	4,281	+4.396%
2026-02-11	1.3000	1.3000	1.3000	1.3000	-5.109%	5	4,281	+46.154%
2026-02-10	1.3700	1.3700	1.3700	1.3700	-15.432%	10	4,283	+38.686%
2026-02-06	1.6200	1.6200	1.6200	1.6200	-4.706%	1	4,283	+17.284%
2026-02-05	1.6500	1.7000	1.5100	1.7000	+8.974%	411	4,283	+11.765%
2026-02-04	1.4000	1.5600	1.4000	1.5600	-10.345%	46	4,274	+21.795%
2026-01-30	1.4700	1.7400	1.2900	1.7400	+41.463%	26	4,320	+9.195%
2026-01-29	1.2600	1.2600	1.2300	1.2300	-6.818%	5	4,314	+54.472%
2026-01-27	1.3200	1.3200	1.3200	1.3200	+4.762%	1	4,312	+43.939%
2026-01-26	1.1500	1.2600	1.1000	1.2600	+0.800%	53	4,312	+50.794%
2026-01-23	1.2700	1.2700	1.2500	1.2500	-3.846%	40	4,331	+52.000%
2026-01-22	1.2200	1.3000	1.2200	1.3000	+12.069%	14	4,331	+46.154%
2026-01-15	1.3000	1.3000	1.1600	1.1600	-14.074%	13	4,332	+63.793%
2026-01-13	1.4400	1.4400	1.3500	1.3500	+5.469%	5	4,322	+40.741%
2026-01-12	1.4000	1.4000	1.2800	1.2800	-9.220%	12	4,323	+48.438%
2026-01-09	1.4000	1.4100	1.4000	1.4100	-6.000%	10	4,319	+34.752%
2026-01-08	1.5000	1.5000	1.5000	1.5000	+7.143%	3	4,318	+26.667%
2026-01-06	1.4500	1.5700	1.4000	1.4000	-19.540%	37	4,318	+35.714%
2026-01-02	1.7500	1.9000	1.7400	1.7400	-0.571%	30	4,320	+9.195%
2025-12-31	1.7900	1.7900	1.7500	1.7500	+2.339%	51	4,269	+8.571%
2025-12-30	1.7300	1.7300	1.7000	1.7100	+3.012%	43	4,269	+11.111%
2025-12-29	1.8000	1.8000	1.6500	1.6600	+7.792%	16	4,273	+14.458%
2025-12-26	1.5900	1.6100	1.5400	1.5400	-6.667%	12	4,263	+23.377%
2025-12-24	1.5500	1.7000	1.5500	1.6500	+3.125%	41	4,286	+15.152%
2025-12-23	1.6000	1.6000	1.6000	1.6000	0.000%	25	4,286	+18.750%
2025-12-22	1.6000	1.6000	1.6000	1.6000	-5.882%	2	4,265	+18.750%
2025-12-19	1.7000	1.7500	1.7000	1.7000	-6.593%	104	4,265	+11.765%
2025-12-16	1.8500	1.8700	1.8200	1.8200	-1.087%	54	4,285	+4.396%
2025-12-12	1.8200	1.8400	1.8200	1.8400	-4.663%	10	4,315	+3.261%
2025-12-11	1.8300	1.9300	1.8300	1.9300	-15.721%	3	4,314	-1.554%
2025-12-08	2.1200	2.3400	2.1200	2.2900	+7.009%	58	4,314	-17.031%
2025-12-05	2.1600	2.1600	2.1400	2.1400	-2.727%	2	4,291	-11.215%
2025-12-04	2.3900	2.3900	2.2000	2.2000	-2.655%	37	4,289	-13.636%
2025-12-03	2.2500	2.2600	2.2500	2.2600	+1.345%	3	4,289	-15.929%
2025-12-02	2.1000	2.3600	1.7100	2.2300	+6.190%	61	4,288	-14.798%
2025-11-28	2.1800	2.1800	2.1000	2.1000	-5.405%	49	4,292	-9.524%
2025-11-26	2.3000	2.4500	2.2000	2.2200	-12.253%	304	4,097	-14.414%
2025-11-25	2.5700	2.5700	2.5300	2.5300	-9.643%	22	4,097	-24.901%
2025-11-24	2.6000	3.0500	2.6000	2.8000	-14.894%	24	4,087	-32.143%
2025-11-21	3.2900	3.2900	3.2900	3.2900	-21.667%	1	4,085	-42.249%
2025-11-20	3.2600	4.2000	3.2600	4.2000	+47.368%	2	4,086	-54.762%
2025-11-19	2.8400	2.8500	2.5500	2.8500	-1.724%	18	4,085	-33.333%
2025-11-18	2.8200	3.0000	2.8200	2.9000	-3.654%	405	4,088	-34.483%
2025-11-17	2.8900	3.0100	2.8900	3.0100	+3.793%	10	3,733	-36.877%
2025-11-14	3.3500	3.3500	2.9000	2.9000	+3.571%	2	3,742	-34.483%
2025-11-12	3.0000	3.0000	2.7900	2.8000	-10.256%	91	3,741	-32.143%
2025-11-11	3.5500	3.5500	3.1100	3.1200	-22.000%	68	3,767	-39.103%
2025-11-07	4.0000	4.0000	4.0000	4.0000	-2.439%	20	3,761	-52.500%
2025-11-05	4.0700	4.1000	4.0700	4.1000	-1.205%	20	3,758	-53.659%
2025-11-04	4.2600	4.2600	4.1500	4.1500	+1.220%	2	3,743	-54.217%
2025-11-03	3.8000	4.1000	3.8000	4.1000	-2.381%	71	3,729	-53.659%
2025-10-31	4.1000	4.2500	4.1000	4.2000	-2.552%	11	3,729	-54.762%
2025-10-29	4.3000	4.3100	4.2500	4.3100	-0.920%	20	3,733	-55.916%
2025-10-28	4.4500	4.4500	4.3500	4.3500	-3.333%	40	3,721	-56.322%
2025-10-27	4.6000	4.6000	4.5000	4.5000	+7.143%	61	3,747	-57.778%
2025-10-24	4.3500	4.3500	4.1000	4.2000	-10.638%	30	3,747	-54.762%
2025-10-22	4.7000	4.7000	4.7000	4.7000	+1.075%	3	3,741	-59.574%
2025-10-21	4.2500	4.6500	4.2500	4.6500	+17.722%	30	3,738	-59.140%
2025-10-17	3.8000	4.1000	3.8000	3.9500	+14.493%	305	3,725	-51.899%
2025-10-16	3.2000	3.4500	3.2000	3.4500	-1.429%	313	3,739	-44.928%
2025-10-15	3.6000	3.6000	3.5000	3.5000	-9.091%	34	3,499	-45.714%
2025-10-13	3.8500	3.8500	3.8500	3.8500	-3.750%	20	3,465	-50.649%
2025-10-10	4.0000	4.0000	4.0000	4.0000	+3.359%	1	3,465	-52.500%
2025-10-09	3.7500	3.8700	3.7500	3.8700	+7.500%	24	3,464	-50.904%
2025-10-08	3.5500	3.6500	3.5500	3.6000	-2.965%	45	3,441	-47.222%
2025-10-07	3.7400	3.7400	3.7100	3.7100	+5.698%	2,505	900	-48.787%
2025-10-06	3.3300	3.5100	3.3300	3.5100	-1.127%	105	900	-45.869%
2025-10-03	3.6000	3.6000	3.5500	3.5500	-6.579%	3	887	-46.479%
2025-10-02	3.8000	3.8000	3.8000	3.8000	+6.443%	1	886	-50.000%
2025-10-01	3.7000	3.7000	3.5700	3.5700	-7.990%	13	885	-46.779%
2025-09-30	3.8000	3.8800	3.8000	3.8800	+21.250%	4	872	-51.031%
2025-09-29	3.0800	3.2000	3.0000	3.2000	-4.478%	42	871	-40.625%
2025-09-26	3.3500	3.3500	3.3500	3.3500	+1.515%	2	859	-43.284%
2025-09-25	3.4000	3.4000	3.2200	3.3000	-5.714%	48	869	-42.424%
2025-09-24	3.3400	3.5900	3.3400	3.5000	+8.025%	86	857	-45.714%
2025-09-23	2.6000	3.2500	2.5800	3.2400	+16.968%	48	847	-41.358%
2025-09-22	2.9800	3.0000	2.6900	2.7700	-14.769%	118	849	-31.408%
2025-09-19	3.8000	3.8000	3.2500	3.2500	-20.732%	142	797	-41.538%
2025-09-18	4.3500	4.3500	4.1000	4.1000	-9.890%	9	725	-53.659%
2025-09-16	4.6500	4.7000	4.5500	4.5500	-3.191%	25	716	-58.242%
2025-09-15	4.7000	4.7000	4.7000	4.7000	+2.174%	46	732	-59.574%
2025-09-12	4.5200	4.6500	4.5200	4.6000	+2.679%	206	687	-58.696%
2025-09-11	4.4000	4.5500	4.2000	4.4800	+1.818%	97	552	-57.589%
2025-09-10	4.4500	4.4500	4.3900	4.4000	-4.348%	53	499	-56.818%
2025-09-08	4.6000	4.6000	4.6000	4.6000	-5.155%	20	446	-58.696%
2025-09-05	5.0200	5.0300	4.8500	4.8500	-8.318%	75	426	-60.825%
2025-09-03	5.2900	5.2900	5.2900	5.2900	-1.121%	1	436	-64.083%
2025-09-02	5.4300	5.4300	5.3000	5.3500	-7.118%	58	435	-64.486%
2025-08-27	5.7600	5.7700	5.7600	5.7600	0.000%	15	385	-67.014%
2025-08-25	5.6900	5.7600	5.6900	5.7600	+0.174%	19	370	-67.014%
2025-08-22	5.2100	5.7500	5.2100	5.7500	-3.523%	5	351	-66.957%
2025-08-21	5.9600	5.9600	5.9600	5.9600	-8.308%	10	346	-68.121%
2025-08-20	6.5000	6.5000	6.5000	6.5000	-15.584%	326	336	-70.769%
2025-08-07	7.7000	7.7000	7.7000	7.7000	-2.532%	5	20	-75.325%
2025-08-06	7.9000	7.9000	7.9000	7.9000	-3.067%	5	20	-75.949%
2025-08-05	8.1500	8.1500	8.1500	8.1500	-13.665%	10	20	-76.687%
2025-06-18	9.3500	9.4400	9.3500	9.4400	+4.889%	10	1	-79.873%
2025-06-16	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	-78.889%