Dark

B20270115P33
B Jan 15 2027 33.00 Put (B270115P00033000)
option OPRA

EOD

Jul 14, 2026

2.68-10.667%(-0.32)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	2.6400	2.6800	2.6400	2.6800	-10.667%	6	4,118	0.000%
2026-07-08	3.0000	3.0000	3.0000	3.0000	+14.068%	4	4,119	-10.667%
2026-07-07	2.5400	2.6300	2.5400	2.6300	+1.154%	6	4,115	+1.901%
2026-07-01	2.6000	2.6000	2.6000	2.6000	-10.345%	2	4,121	+3.077%
2026-06-30	2.9000	2.9000	2.8900	2.9000	-2.357%	52	4,119	-7.586%
2026-06-29	2.9200	3.0000	2.9200	2.9700	+13.359%	10	4,069	-9.764%
2026-06-26	2.6200	2.6200	2.6200	2.6200	-13.531%	1	4,069	+2.290%
2026-06-24	2.8800	3.0500	2.8800	3.0300	+32.895%	6	4,069	-11.551%
2026-06-23	2.2700	2.2800	2.2700	2.2800	+13.433%	5	4,070	+17.544%
2026-06-22	2.0100	2.0100	2.0100	2.0100	+14.857%	5	4,071	+33.333%
2026-06-18	1.8000	1.8000	1.7500	1.7500	+16.667%	6	4,063	+53.143%
2026-06-17	1.5500	1.5500	1.5000	1.5000	-1.316%	2	4,063	+78.667%
2026-06-16	1.6300	1.6400	1.5200	1.5200	-12.139%	33	4,063	+76.316%
2026-06-15	1.7300	1.7300	1.7300	1.7300	-30.800%	1	4,096	+54.913%
2026-06-12	2.5000	2.5000	2.5000	2.5000	-15.825%	1	4,096	+7.200%
2026-06-11	2.9500	2.9700	2.9500	2.9700	+3.484%	4	4,096	-9.764%
2026-06-10	2.9500	2.9500	2.8600	2.8700	+10.811%	30	4,096	-6.620%
2026-06-09	2.5500	2.5900	2.5500	2.5900	+8.824%	2	4,076	+3.475%
2026-06-08	2.4600	2.4600	2.3800	2.3800	+40.000%	13	4,076	+12.605%
2026-05-29	1.7000	1.7000	1.7000	1.7000	-16.256%	85	4,088	+57.647%
2026-05-22	2.1600	2.1600	2.0200	2.0300	+1.500%	30	4,173	+32.020%
2026-05-21	2.0000	2.0100	2.0000	2.0000	-5.213%	12	4,161	+34.000%
2026-05-20	2.0900	2.1300	2.0800	2.1100	-7.048%	10	4,161	+27.014%
2026-05-19	2.2700	2.2700	2.2700	2.2700	+4.608%	6	4,158	+18.062%
2026-05-18	2.0700	2.2100	2.0700	2.1700	-1.364%	25	4,158	+23.502%
2026-05-15	2.3300	2.3300	2.1600	2.2000	+57.143%	7	4,158	+21.818%
2026-05-13	1.3000	1.4000	1.3000	1.4000	+2.941%	12	4,155	+91.429%
2026-05-12	1.3600	1.3800	1.3100	1.3600	+23.636%	31	4,149	+97.059%
2026-05-11	1.3700	1.3700	1.0000	1.1000	-63.333%	61	4,149	+143.636%
2026-05-05	3.0000	3.0000	3.0000	3.0000	+7.914%	2	4,110	-10.667%
2026-04-30	2.8000	2.8000	2.7800	2.7800	-5.763%	5	4,108	-3.597%
2026-04-29	2.8600	2.9800	2.8500	2.9500	+6.498%	1,066	4,108	-9.153%
2026-04-28	2.5100	2.8100	2.5100	2.7700	+13.992%	26	3,051	-3.249%
2026-04-27	2.3500	2.4300	2.3500	2.4300	+8.000%	2	3,041	+10.288%
2026-04-24	2.2500	2.2500	2.2500	2.2500	-3.017%	7	3,041	+19.111%
2026-04-23	2.4200	2.4400	2.3200	2.3200	+0.870%	22	3,034	+15.517%
2026-04-22	2.3000	2.3000	2.3000	2.3000	-2.128%	2	3,034	+16.522%
2026-04-21	2.3500	2.3500	2.3500	2.3500	+11.905%	1	3,033	+14.043%
2026-04-20	2.2500	2.2500	2.1000	2.1000	+1.449%	11	3,033	+27.619%
2026-04-16	2.0700	2.0700	2.0700	2.0700	-9.211%	1	3,030	+29.469%
2026-04-13	2.2800	2.2800	2.2800	2.2800	-2.979%	2	3,029	+17.544%
2026-04-08	2.3500	2.3500	2.3500	2.3500	-20.608%	2	3,031	+14.043%
2026-03-31	2.9600	2.9600	2.9600	2.9600	-7.500%	1	3,029	-9.459%
2026-03-25	3.1500	3.2000	3.1500	3.2000	-8.571%	390	3,029	-16.250%
2026-03-24	3.5500	3.5500	3.5000	3.5000	+0.575%	4	3,028	-23.429%
2026-03-23	3.4500	3.5000	3.4500	3.4800	-3.333%	9	3,028	-22.989%
2026-03-20	3.6000	3.6000	3.6000	3.6000	-2.703%	3	3,022	-25.556%
2026-03-19	4.1000	4.1000	3.6000	3.7000	+25.424%	1,028	3,022	-27.568%
2026-03-18	3.1000	3.1000	2.8500	2.9500	+6.115%	40	2,031	-9.153%
2026-03-13	2.7800	2.7800	2.7800	2.7800	+20.346%	1	2,001	-3.597%
2026-03-09	2.3100	2.3100	2.3100	2.3100	+14.356%	6	2,002	+16.017%
2026-03-03	2.3000	2.3000	2.0200	2.0200	+14.124%	5	2,002	+32.673%
2026-02-26	1.7700	1.7700	1.7700	1.7700	+0.568%	6	2,002	+51.412%
2026-02-25	1.7500	1.7600	1.7100	1.7600	-3.297%	18	2,002	+52.273%
2026-02-19	1.9000	1.9000	1.7700	1.8200	-9.000%	130	2,002	+47.253%
2026-02-17	2.0000	2.0000	2.0000	2.0000	+4.712%	6	1,945	+34.000%
2026-02-11	1.9600	1.9600	1.8900	1.9100	-23.600%	268	1,939	+40.314%
2026-02-05	2.4400	2.5000	2.4400	2.5000	+10.132%	4	1,784	+7.200%
2026-02-02	2.2900	2.2900	2.2300	2.2700	+25.414%	75	1,784	+18.062%
2026-01-27	1.8100	1.8100	1.8100	1.8100	+10.366%	1	1,761	+48.066%
2026-01-26	1.6400	1.6400	1.6400	1.6400	-16.751%	10	1,762	+63.415%
2026-01-16	1.9700	1.9700	1.9700	1.9700	+4.233%	58	1,772	+36.041%
2026-01-13	1.8900	1.8900	1.8600	1.8900	-17.467%	3	1,772	+41.799%
2026-01-12	2.2900	2.2900	2.2900	2.2900	-8.032%	40	1,771	+17.031%
2026-01-09	2.3000	2.4900	2.3000	2.4900	+15.814%	75	1,811	+7.631%
2026-01-07	2.1000	2.1500	2.1000	2.1500	+7.500%	41	1,736	+24.651%
2026-01-06	2.1000	2.1000	2.0000	2.0000	-13.420%	21	1,701	+34.000%
2026-01-05	2.3100	2.3100	2.3100	2.3100	-7.600%	1	1,679	+16.017%
2025-12-29	2.4700	2.5100	2.4700	2.5000	+8.225%	200	1,679	+7.200%
2025-12-24	2.3300	2.3400	2.3100	2.3100	+0.435%	5	1,474	+16.017%
2025-12-22	2.3600	2.3600	2.3000	2.3000	-14.815%	43	1,474	+16.522%
2025-12-16	2.7000	2.7000	2.7000	2.7000	0.000%	10	1,434	-0.741%
2025-12-15	2.7000	2.7000	2.7000	2.7000	-23.944%	1	1,424	-0.741%
2025-12-04	3.3000	3.8000	3.3000	3.5500	+12.342%	68	1,423	-24.507%
2025-12-03	3.0500	3.1600	3.0500	3.1600	-4.532%	10	1,423	-15.190%
2025-12-02	3.3100	3.3100	3.3100	3.3100	+14.138%	1	1,413	-19.033%
2025-12-01	2.9200	3.0500	2.8800	2.9000	-2.027%	115	1,412	-7.586%
2025-11-28	3.1000	3.1000	2.9300	2.9600	-8.923%	74	1,410	-9.459%
2025-11-26	3.5000	3.5000	3.2500	3.2500	-9.722%	522	1,014	-17.538%
2025-11-25	3.6500	3.6500	3.5500	3.6000	-5.263%	200	1,014	-25.556%
2025-11-24	3.8000	3.8000	3.8000	3.8000	0.000%	10	937	-29.474%
2025-11-19	3.8000	3.8000	3.8000	3.8000	-5.000%	1	937	-29.474%
2025-11-18	4.1500	4.1500	3.9500	4.0000	-6.977%	60	936	-33.000%
2025-11-14	4.7700	4.7700	4.3000	4.3000	+7.500%	12	876	-37.674%
2025-11-13	4.0500	4.1000	3.9500	4.0000	-7.834%	196	870	-33.000%
2025-11-12	3.9600	4.3400	3.9600	4.3400	-6.867%	65	886	-38.249%
2025-11-11	4.7000	4.7000	4.5500	4.6600	-1.895%	58	826	-42.489%
2025-11-10	5.0000	5.0000	4.7000	4.7500	-18.103%	526	780	-43.579%
2025-11-04	5.8000	5.8000	5.8000	5.8000	+2.655%	19	411	-53.793%
2025-10-31	5.6500	5.7500	5.6000	5.6500	-7.377%	7	400	-52.566%
2025-10-27	6.1000	6.1000	6.1000	6.1000	+1.667%	45	354	-56.066%
2025-10-24	6.0100	6.0100	6.0000	6.0000	+11.111%	5	354	-55.333%
2025-10-09	5.3500	5.4500	5.3500	5.4000	+3.846%	208	354	-50.370%
2025-10-07	5.3500	5.3500	5.2000	5.2000	+7.216%	7	159	-48.462%
2025-10-06	4.8500	4.8500	4.8500	4.8500	-5.642%	2	152	-44.742%
2025-10-02	5.1400	5.1400	5.1400	5.1400	-5.861%	5	150	-47.860%
2025-09-30	5.3500	5.4600	5.3500	5.4600	+16.170%	142	147	-50.916%
2025-09-26	4.7200	4.7200	4.7000	4.7000	0.000%	6	6	-42.979%