Dark

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

EOD

Aug 31, 2026

0.30000.000%(0.0000)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.3200	0.3200	0.2700	0.3000	0.000%	30	9,476	0.000%
2026-08-28	0.3000	0.3000	0.3000	0.3000	+3.448%	1	9,456	0.000%
2026-08-27	0.2900	0.3400	0.2900	0.2900	+11.538%	8	9,455	+3.448%
2026-08-26	0.3000	0.3000	0.2300	0.2600	0.000%	9	9,456	+15.385%
2026-08-25	0.2300	0.2600	0.2200	0.2600	-10.345%	400	9,456	+15.385%
2026-08-24	0.2600	0.3200	0.2500	0.2900	0.000%	57	9,656	+3.448%
2026-08-21	0.2900	0.3500	0.2800	0.2900	-14.706%	28	9,689	+3.448%
2026-08-20	0.4000	0.4000	0.3300	0.3400	-15.000%	145	9,705	-11.765%
2026-08-19	0.4000	0.4600	0.3600	0.4000	-33.333%	119	9,628	-25.000%
2026-08-18	0.5400	0.6000	0.5400	0.6000	+25.000%	67	9,597	-50.000%
2026-08-17	0.6000	0.6000	0.4600	0.4800	-15.789%	31	9,532	-37.500%
2026-08-14	0.5700	0.6000	0.5500	0.5700	-13.636%	35	9,532	-47.368%
2026-08-13	0.7000	0.7000	0.6600	0.6600	+10.000%	6	9,540	-54.545%
2026-08-12	0.6500	0.7200	0.6000	0.6000	-22.078%	22	9,540	-50.000%
2026-08-11	0.7100	0.8000	0.6700	0.7700	+10.000%	23	9,539	-61.039%
2026-08-10	0.7300	0.8000	0.7000	0.7000	+34.615%	12	9,539	-57.143%
2026-08-07	0.5500	0.6000	0.4800	0.5200	-23.529%	971	9,539	-42.308%
2026-08-06	0.6800	0.8100	0.6700	0.6800	-5.556%	36	9,833	-55.882%
2026-08-05	0.8900	0.9400	0.7200	0.7200	-34.545%	209	9,822	-58.333%
2026-08-04	1.0600	1.1100	1.0300	1.1000	-15.385%	61	9,798	-72.727%
2026-08-03	1.4000	1.4000	1.3000	1.3000	-3.704%	4	9,814	-76.923%
2026-07-31	1.3500	1.3500	1.3500	1.3500	+12.500%	2	9,811	-77.778%
2026-07-30	1.2100	1.2100	1.1900	1.2000	-25.000%	19	9,809	-75.000%
2026-07-29	1.5500	1.6000	1.5500	1.6000	+6.667%	9	9,803	-81.250%
2026-07-28	1.5000	1.5000	1.5000	1.5000	+11.111%	1	9,800	-80.000%
2026-07-27	1.2900	1.3500	1.2900	1.3500	-2.174%	46	9,799	-77.778%
2026-07-24	1.3400	1.3900	1.3400	1.3800	+13.115%	8	9,754	-78.261%
2026-07-22	1.3000	1.3000	1.2100	1.2200	-21.290%	43	9,757	-75.410%
2026-07-21	1.7400	1.7400	1.5300	1.5500	-16.216%	21	9,728	-80.645%
2026-07-20	1.7500	1.9000	1.7500	1.8500	+0.543%	34	9,740	-83.784%
2026-07-17	2.0100	2.0600	1.8400	1.8400	-3.158%	47	9,741	-83.696%
2026-07-16	1.9800	1.9800	1.8900	1.9000	+5.556%	24	9,765	-84.211%
2026-07-15	1.6700	1.8000	1.6700	1.8000	+13.208%	3	9,743	-83.333%
2026-07-14	1.5600	1.5900	1.5300	1.5900	-6.471%	9	9,740	-81.132%
2026-07-13	1.7000	1.7000	1.7000	1.7000	+5.590%	4	9,741	-82.353%
2026-07-10	1.5200	1.6100	1.5200	1.6100	+0.625%	4	9,741	-81.366%
2026-07-09	1.6400	1.6500	1.6000	1.6000	-13.514%	17	9,742	-81.250%
2026-07-08	1.9100	2.0200	1.8500	1.8500	+14.198%	106	9,745	-83.784%
2026-07-07	1.6000	1.6200	1.5900	1.6200	+8.725%	5	9,658	-81.481%
2026-07-06	1.4000	1.4900	1.4000	1.4900	+4.196%	6	9,656	-79.866%
2026-07-02	1.4500	1.4500	1.4300	1.4300	-13.333%	4	9,657	-79.021%
2026-07-01	1.7000	1.7000	1.5700	1.6500	-10.811%	13	9,657	-81.818%
2026-06-30	1.8000	1.8500	1.8000	1.8500	+7.558%	5	9,656	-83.784%
2026-06-29	1.6700	1.8500	1.6700	1.7200	+7.500%	5	9,651	-82.558%
2026-06-26	1.6000	1.6000	1.6000	1.6000	-6.977%	1	9,651	-81.250%
2026-06-25	1.7300	1.7600	1.7200	1.7200	-10.417%	132	9,650	-82.558%
2026-06-24	1.6600	1.9300	1.6600	1.9200	+30.612%	20	9,518	-84.375%
2026-06-23	1.4500	1.4700	1.4500	1.4700	+13.077%	2	9,509	-79.592%
2026-06-22	1.1000	1.3000	1.1000	1.3000	+6.557%	21	9,507	-76.923%
2026-06-18	1.2000	1.2300	1.2000	1.2200	+18.447%	12	9,508	-75.410%
2026-06-17	0.8400	1.0300	0.8400	1.0300	+9.574%	19	9,508	-70.874%
2026-06-16	0.9300	1.0400	0.8500	0.9400	-12.150%	60	9,525	-68.085%
2026-06-15	1.0600	1.2500	0.9600	1.0700	-32.278%	41	9,580	-71.963%
2026-06-12	1.5800	1.5800	1.5800	1.5800	-4.242%	1	9,604	-81.013%
2026-06-11	1.8600	1.8600	1.6500	1.6500	-15.385%	7	9,604	-81.818%
2026-06-10	1.7500	1.9500	1.7500	1.9500	+21.118%	15	9,607	-84.615%
2026-06-09	1.4700	1.7000	1.4700	1.6100	+14.184%	25	9,610	-81.366%
2026-06-08	1.2100	1.5000	1.2100	1.4100	+2.920%	60	9,597	-78.723%
2026-06-05	1.2000	1.5000	1.2000	1.3700	+37.000%	73	9,552	-78.102%
2026-06-04	1.0300	1.0700	1.0000	1.0000	-12.281%	17	9,562	-70.000%
2026-06-03	1.1500	1.1500	1.1400	1.1400	+6.542%	11	9,573	-73.684%
2026-06-02	1.0400	1.1500	1.0400	1.0700	-6.140%	9	9,573	-71.963%
2026-06-01	1.2300	1.2600	1.1400	1.1400	+14.000%	43	9,577	-73.684%
2026-05-29	1.0900	1.1300	1.0000	1.0000	-23.664%	24	9,609	-70.000%
2026-05-28	1.1900	1.3100	1.1900	1.3100	+10.084%	3	9,624	-77.099%
2026-05-27	1.2000	1.2500	1.1300	1.1900	+4.386%	21	9,626	-74.790%
2026-05-26	1.1800	1.2200	1.1100	1.1400	-10.236%	182	9,629	-73.684%
2026-05-22	1.2600	1.3300	1.2600	1.2700	+1.600%	4	9,537	-76.378%
2026-05-21	1.3100	1.3100	1.2000	1.2500	-0.794%	35	9,543	-76.000%
2026-05-20	1.4000	1.4000	1.2500	1.2600	-13.699%	39	9,543	-76.190%
2026-05-19	1.3200	1.4600	1.3000	1.4600	+16.800%	275	9,265	-79.452%
2026-05-18	1.0200	1.3000	1.0200	1.2500	+0.806%	551	9,265	-76.000%
2026-05-15	1.1700	1.3600	1.1000	1.2400	+30.526%	2,074	9,265	-75.806%
2026-05-14	0.9500	0.9500	0.9500	0.9500	+9.195%	1	8,074	-68.421%
2026-05-13	0.6600	0.8700	0.6600	0.8700	+10.127%	38	8,112	-65.517%
2026-05-12	0.7400	0.8500	0.7400	0.7900	+14.493%	42	8,112	-62.025%
2026-05-11	0.9100	1.0200	0.6500	0.6900	-32.353%	19	8,112	-56.522%
2026-05-08	1.2100	1.2100	1.0200	1.0200	-1.923%	5	8,119	-70.588%
2026-05-07	1.0400	1.0400	1.0400	1.0400	-28.276%	9	8,115	-71.154%
2026-05-06	1.4500	1.4500	1.4500	1.4500	-12.121%	1	8,124	-79.310%
2026-05-05	1.6500	1.6500	1.6500	1.6500	-3.509%	1	8,124	-81.818%
2026-05-04	1.7700	1.7700	1.6500	1.7100	-2.286%	8	8,123	-82.456%
2026-05-01	1.7100	1.7500	1.7100	1.7500	+6.061%	31	8,089	-82.857%
2026-04-30	1.8100	1.8100	1.6500	1.6500	-13.158%	4	8,089	-81.818%
2026-04-29	1.8400	1.9500	1.7300	1.9000	+8.571%	1,638	8,090	-84.211%
2026-04-28	1.7000	1.7500	1.7000	1.7500	+16.667%	3	6,708	-82.857%
2026-04-27	1.5000	1.5000	1.5000	1.5000	+6.383%	3	6,706	-80.000%
2026-04-24	1.4900	1.5300	1.4100	1.4100	-9.615%	8	6,707	-78.723%
2026-04-23	1.5300	1.6300	1.5100	1.5600	+6.122%	424	6,708	-80.769%
2026-04-22	1.5300	1.5900	1.4400	1.4700	+1.379%	15	6,570	-79.592%
2026-04-21	1.4500	1.4500	1.4500	1.4500	+8.209%	6	6,567	-79.310%
2026-04-20	1.3400	1.3400	1.3400	1.3400	-1.471%	2	6,567	-77.612%
2026-04-17	1.3600	1.3600	1.3600	1.3600	-0.730%	1	6,569	-77.941%
2026-04-16	1.3700	1.3700	1.3700	1.3700	-13.291%	1	6,569	-78.102%
2026-04-08	1.6600	1.6600	1.5500	1.5800	-22.927%	5	6,568	-81.013%
2026-04-07	2.0500	2.0500	2.0400	2.0500	+15.819%	30	6,569	-85.366%
2026-04-06	1.7700	1.7700	1.7700	1.7700	+15.686%	157	6,571	-83.051%
2026-04-01	1.6000	1.6000	1.5300	1.5300	-15.000%	2	6,414	-80.392%
2026-03-31	1.8000	1.8000	1.8000	1.8000	-12.621%	30	6,415	-83.333%
2026-03-30	2.0600	2.0600	2.0600	2.0600	-9.251%	32	6,425	-85.437%
2026-03-27	2.2200	2.3000	2.2200	2.2700	-6.584%	12	6,457	-86.784%
2026-03-26	2.3800	2.4300	2.3800	2.4300	+16.827%	18	6,455	-87.654%
2026-03-25	2.0800	2.0800	2.0800	2.0800	-10.730%	5	6,459	-85.577%
2026-03-24	2.4600	2.4600	2.3300	2.3300	+0.866%	30	6,464	-87.124%
2026-03-23	2.3100	2.3100	2.3100	2.3100	-8.333%	16	6,457	-87.013%
2026-03-20	2.4000	2.6300	2.4000	2.5200	+8.155%	74	6,442	-88.095%
2026-03-19	2.5500	2.7000	2.3300	2.3300	+20.725%	19	6,401	-87.124%
2026-03-18	1.9000	2.1300	1.9000	1.9300	+13.529%	17	6,394	-84.456%
2026-03-16	1.7000	1.7000	1.7000	1.7000	0.000%	3,000	6,720	-82.353%
2026-03-13	1.6400	1.7000	1.6400	1.7000	+14.094%	2	4,294	-82.353%
2026-03-12	1.4100	1.4900	1.4100	1.4900	-6.875%	31	4,295	-79.866%
2026-03-09	1.5900	1.6100	1.5900	1.6000	+3.896%	7	4,305	-81.250%
2026-03-05	1.4000	1.5400	1.3700	1.5400	+17.557%	17	4,358	-80.519%
2026-03-04	1.3100	1.3100	1.3100	1.3100	-9.028%	2	4,351	-77.099%
2026-03-03	1.4400	1.4400	1.4400	1.4400	+45.455%	2	4,353	-79.167%
2026-02-26	1.0500	1.0500	0.9900	0.9900	-14.655%	2	4,353	-69.697%
2026-02-25	1.1600	1.2300	1.1100	1.1600	-4.132%	29	4,368	-74.138%
2026-02-24	1.2200	1.2200	1.2100	1.2100	+5.217%	25	4,368	-75.207%
2026-02-23	1.1500	1.1500	1.1500	1.1500	-10.156%	50	4,388	-73.913%
2026-02-20	1.2500	1.3500	1.2500	1.2800	+10.345%	45	4,388	-76.563%
2026-02-19	1.2200	1.2200	1.1600	1.1600	-25.161%	113	4,371	-74.138%
2026-02-17	1.5500	1.5500	1.5500	1.5500	+22.047%	1	4,282	-80.645%
2026-02-13	1.2700	1.2700	1.2700	1.2700	-30.220%	1	4,281	-76.378%
2026-02-12	1.8200	1.8200	1.8200	1.8200	+40.000%	1	4,281	-83.516%
2026-02-11	1.3000	1.3000	1.3000	1.3000	-5.109%	5	4,281	-76.923%
2026-02-10	1.3700	1.3700	1.3700	1.3700	-15.432%	10	4,283	-78.102%
2026-02-06	1.6200	1.6200	1.6200	1.6200	-4.706%	1	4,283	-81.481%
2026-02-05	1.6500	1.7000	1.5100	1.7000	+8.974%	411	4,283	-82.353%
2026-02-04	1.4000	1.5600	1.4000	1.5600	-10.345%	46	4,274	-80.769%
2026-01-30	1.4700	1.7400	1.2900	1.7400	+41.463%	26	4,320	-82.759%
2026-01-29	1.2600	1.2600	1.2300	1.2300	-6.818%	5	4,314	-75.610%
2026-01-27	1.3200	1.3200	1.3200	1.3200	+4.762%	1	4,312	-77.273%
2026-01-26	1.1500	1.2600	1.1000	1.2600	+0.800%	53	4,312	-76.190%
2026-01-23	1.2700	1.2700	1.2500	1.2500	-3.846%	40	4,331	-76.000%
2026-01-22	1.2200	1.3000	1.2200	1.3000	+12.069%	14	4,331	-76.923%
2026-01-15	1.3000	1.3000	1.1600	1.1600	-14.074%	13	4,332	-74.138%
2026-01-13	1.4400	1.4400	1.3500	1.3500	+5.469%	5	4,322	-77.778%
2026-01-12	1.4000	1.4000	1.2800	1.2800	-9.220%	12	4,323	-76.563%
2026-01-09	1.4000	1.4100	1.4000	1.4100	-6.000%	10	4,319	-78.723%
2026-01-08	1.5000	1.5000	1.5000	1.5000	+7.143%	3	4,318	-80.000%
2026-01-06	1.4500	1.5700	1.4000	1.4000	-19.540%	37	4,318	-78.571%
2026-01-02	1.7500	1.9000	1.7400	1.7400	-0.571%	30	4,320	-82.759%
2025-12-31	1.7900	1.7900	1.7500	1.7500	+2.339%	51	4,269	-82.857%
2025-12-30	1.7300	1.7300	1.7000	1.7100	+3.012%	43	4,269	-82.456%
2025-12-29	1.8000	1.8000	1.6500	1.6600	+7.792%	16	4,273	-81.928%
2025-12-26	1.5900	1.6100	1.5400	1.5400	-6.667%	12	4,263	-80.519%
2025-12-24	1.5500	1.7000	1.5500	1.6500	+3.125%	41	4,286	-81.818%
2025-12-23	1.6000	1.6000	1.6000	1.6000	0.000%	25	4,286	-81.250%
2025-12-22	1.6000	1.6000	1.6000	1.6000	-5.882%	2	4,265	-81.250%
2025-12-19	1.7000	1.7500	1.7000	1.7000	-6.593%	104	4,265	-82.353%
2025-12-16	1.8500	1.8700	1.8200	1.8200	-1.087%	54	4,285	-83.516%
2025-12-12	1.8200	1.8400	1.8200	1.8400	-4.663%	10	4,315	-83.696%
2025-12-11	1.8300	1.9300	1.8300	1.9300	-15.721%	3	4,314	-84.456%
2025-12-08	2.1200	2.3400	2.1200	2.2900	+7.009%	58	4,314	-86.900%
2025-12-05	2.1600	2.1600	2.1400	2.1400	-2.727%	2	4,291	-85.981%
2025-12-04	2.3900	2.3900	2.2000	2.2000	-2.655%	37	4,289	-86.364%
2025-12-03	2.2500	2.2600	2.2500	2.2600	+1.345%	3	4,289	-86.726%
2025-12-02	2.1000	2.3600	1.7100	2.2300	+6.190%	61	4,288	-86.547%
2025-11-28	2.1800	2.1800	2.1000	2.1000	-5.405%	49	4,292	-85.714%
2025-11-26	2.3000	2.4500	2.2000	2.2200	-12.253%	304	4,097	-86.486%
2025-11-25	2.5700	2.5700	2.5300	2.5300	-9.643%	22	4,097	-88.142%
2025-11-24	2.6000	3.0500	2.6000	2.8000	-14.894%	24	4,087	-89.286%
2025-11-21	3.2900	3.2900	3.2900	3.2900	-21.667%	1	4,085	-90.881%
2025-11-20	3.2600	4.2000	3.2600	4.2000	+47.368%	2	4,086	-92.857%
2025-11-19	2.8400	2.8500	2.5500	2.8500	-1.724%	18	4,085	-89.474%
2025-11-18	2.8200	3.0000	2.8200	2.9000	-3.654%	405	4,088	-89.655%
2025-11-17	2.8900	3.0100	2.8900	3.0100	+3.793%	10	3,733	-90.033%
2025-11-14	3.3500	3.3500	2.9000	2.9000	+3.571%	2	3,742	-89.655%
2025-11-12	3.0000	3.0000	2.7900	2.8000	-10.256%	91	3,741	-89.286%
2025-11-11	3.5500	3.5500	3.1100	3.1200	-22.000%	68	3,767	-90.385%
2025-11-07	4.0000	4.0000	4.0000	4.0000	-2.439%	20	3,761	-92.500%
2025-11-05	4.0700	4.1000	4.0700	4.1000	-1.205%	20	3,758	-92.683%
2025-11-04	4.2600	4.2600	4.1500	4.1500	+1.220%	2	3,743	-92.771%
2025-11-03	3.8000	4.1000	3.8000	4.1000	-2.381%	71	3,729	-92.683%
2025-10-31	4.1000	4.2500	4.1000	4.2000	-2.552%	11	3,729	-92.857%
2025-10-29	4.3000	4.3100	4.2500	4.3100	-0.920%	20	3,733	-93.039%
2025-10-28	4.4500	4.4500	4.3500	4.3500	-3.333%	40	3,721	-93.103%
2025-10-27	4.6000	4.6000	4.5000	4.5000	+7.143%	61	3,747	-93.333%
2025-10-24	4.3500	4.3500	4.1000	4.2000	-10.638%	30	3,747	-92.857%
2025-10-22	4.7000	4.7000	4.7000	4.7000	+1.075%	3	3,741	-93.617%
2025-10-21	4.2500	4.6500	4.2500	4.6500	+17.722%	30	3,738	-93.548%
2025-10-17	3.8000	4.1000	3.8000	3.9500	+14.493%	305	3,725	-92.405%
2025-10-16	3.2000	3.4500	3.2000	3.4500	-1.429%	313	3,739	-91.304%
2025-10-15	3.6000	3.6000	3.5000	3.5000	-9.091%	34	3,499	-91.429%
2025-10-13	3.8500	3.8500	3.8500	3.8500	-3.750%	20	3,465	-92.208%
2025-10-10	4.0000	4.0000	4.0000	4.0000	+3.359%	1	3,465	-92.500%
2025-10-09	3.7500	3.8700	3.7500	3.8700	+7.500%	24	3,464	-92.248%
2025-10-08	3.5500	3.6500	3.5500	3.6000	-2.965%	45	3,441	-91.667%
2025-10-07	3.7400	3.7400	3.7100	3.7100	+5.698%	2,505	900	-91.914%
2025-10-06	3.3300	3.5100	3.3300	3.5100	-1.127%	105	900	-91.453%
2025-10-03	3.6000	3.6000	3.5500	3.5500	-6.579%	3	887	-91.549%
2025-10-02	3.8000	3.8000	3.8000	3.8000	+6.443%	1	886	-92.105%
2025-10-01	3.7000	3.7000	3.5700	3.5700	-7.990%	13	885	-91.597%
2025-09-30	3.8000	3.8800	3.8000	3.8800	+21.250%	4	872	-92.268%
2025-09-29	3.0800	3.2000	3.0000	3.2000	-4.478%	42	871	-90.625%
2025-09-26	3.3500	3.3500	3.3500	3.3500	+1.515%	2	859	-91.045%
2025-09-25	3.4000	3.4000	3.2200	3.3000	-5.714%	48	869	-90.909%
2025-09-24	3.3400	3.5900	3.3400	3.5000	+8.025%	86	857	-91.429%
2025-09-23	2.6000	3.2500	2.5800	3.2400	+16.968%	48	847	-90.741%
2025-09-22	2.9800	3.0000	2.6900	2.7700	-14.769%	118	849	-89.170%
2025-09-19	3.8000	3.8000	3.2500	3.2500	-20.732%	142	797	-90.769%
2025-09-18	4.3500	4.3500	4.1000	4.1000	-9.890%	9	725	-92.683%
2025-09-16	4.6500	4.7000	4.5500	4.5500	-3.191%	25	716	-93.407%
2025-09-15	4.7000	4.7000	4.7000	4.7000	+2.174%	46	732	-93.617%
2025-09-12	4.5200	4.6500	4.5200	4.6000	+2.679%	206	687	-93.478%
2025-09-11	4.4000	4.5500	4.2000	4.4800	+1.818%	97	552	-93.304%
2025-09-10	4.4500	4.4500	4.3900	4.4000	-4.348%	53	499	-93.182%
2025-09-08	4.6000	4.6000	4.6000	4.6000	-5.155%	20	446	-93.478%
2025-09-05	5.0200	5.0300	4.8500	4.8500	-8.318%	75	426	-93.814%
2025-09-03	5.2900	5.2900	5.2900	5.2900	-1.121%	1	436	-94.329%
2025-09-02	5.4300	5.4300	5.3000	5.3500	-7.118%	58	435	-94.393%
2025-08-27	5.7600	5.7700	5.7600	5.7600	0.000%	15	385	-94.792%
2025-08-25	5.6900	5.7600	5.6900	5.7600	+0.174%	19	370	-94.792%
2025-08-22	5.2100	5.7500	5.2100	5.7500	-3.523%	5	351	-94.783%
2025-08-21	5.9600	5.9600	5.9600	5.9600	-8.308%	10	346	-94.966%
2025-08-20	6.5000	6.5000	6.5000	6.5000	-15.584%	326	336	-95.385%
2025-08-07	7.7000	7.7000	7.7000	7.7000	-2.532%	5	20	-96.104%
2025-08-06	7.9000	7.9000	7.9000	7.9000	-3.067%	5	20	-96.203%
2025-08-05	8.1500	8.1500	8.1500	8.1500	-13.665%	10	20	-96.319%
2025-06-18	9.3500	9.4400	9.3500	9.4400	+4.889%	10	1	-96.822%
2025-06-16	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	-96.667%