Dark

B20270115P35
B Jan 15 2027 35.00 Put (B270115P00035000)
option OPRA

EOD

Aug 31, 2026

1.07+30.488%(+0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.0700	1.0700	1.0700	1.0700	+30.488%	1	9,787	0.000%
2026-08-27	0.8100	0.8300	0.8100	0.8200	+2.500%	13	9,788	+30.488%
2026-08-26	0.7800	0.8100	0.7800	0.8000	+8.108%	70	9,788	+33.750%
2026-08-25	0.7600	0.7700	0.7400	0.7400	-10.843%	256	9,791	+44.595%
2026-08-24	0.8100	0.8300	0.8000	0.8300	-1.190%	23	9,685	+28.916%
2026-08-21	0.8900	0.9300	0.8300	0.8400	-17.647%	126	9,668	+27.381%
2026-08-20	1.0500	1.0500	0.9900	1.0200	-15.702%	35	9,568	+4.902%
2026-08-19	1.4600	1.4600	1.1000	1.2100	-19.333%	73	9,546	-11.570%
2026-08-18	1.5200	1.6100	1.5000	1.5000	+4.167%	32	9,575	-28.667%
2026-08-17	1.4000	1.4400	1.3800	1.4400	-10.000%	33	9,544	-25.694%
2026-08-14	1.6500	1.6500	1.5800	1.6000	-17.949%	12	9,566	-33.125%
2026-08-13	1.9700	1.9700	1.9500	1.9500	+8.333%	4	9,559	-45.128%
2026-08-12	1.9200	1.9200	1.8000	1.8000	-11.330%	29	9,558	-40.556%
2026-08-11	1.8800	2.0400	1.8800	2.0300	+4.103%	10	9,529	-47.291%
2026-08-10	2.1000	2.1000	1.9000	1.9500	+32.653%	37	9,526	-45.128%
2026-08-07	1.5000	1.5000	1.3800	1.4700	-20.109%	57	9,507	-27.211%
2026-08-06	1.8800	1.8800	1.8000	1.8400	-5.641%	147	9,499	-41.848%
2026-08-05	2.1000	2.1000	1.9500	1.9500	-28.309%	36	9,367	-45.128%
2026-08-04	2.6700	2.7200	2.6700	2.7200	-19.048%	12	9,358	-60.662%
2026-07-28	3.2400	3.3600	3.2400	3.3600	+6.667%	8	9,348	-68.155%
2026-07-24	3.2000	3.2000	3.1000	3.1500	-3.670%	26	9,347	-66.032%
2026-07-23	3.3000	3.3000	3.2000	3.2700	-10.411%	31	9,321	-67.278%
2026-07-21	3.7000	3.7000	3.6000	3.6500	-12.048%	81	9,310	-70.685%
2026-07-20	4.2000	4.2000	4.1500	4.1500	-1.190%	10	9,312	-74.217%
2026-07-17	4.4800	4.4800	4.2000	4.2000	+1.205%	50	9,302	-74.524%
2026-07-16	4.1200	4.2000	4.1200	4.1500	+12.162%	20	9,290	-74.217%
2026-07-15	3.7000	3.7000	3.7000	3.7000	-0.538%	15	9,278	-71.081%
2026-07-09	3.7200	3.7200	3.7200	3.7200	-11.429%	4	9,263	-71.237%
2026-07-08	4.1000	4.2000	4.1000	4.2000	+20.344%	14	9,263	-74.524%
2026-07-07	3.4900	3.4900	3.4900	3.4900	+7.716%	1	9,249	-69.341%
2026-07-06	2.8300	3.2400	2.8300	3.2400	+1.250%	3	9,248	-66.975%
2026-07-02	3.1800	3.2000	3.1800	3.2000	-5.045%	2	9,245	-66.563%
2026-07-01	3.3700	3.3700	3.3700	3.3700	-7.163%	5	9,245	-68.249%
2026-06-30	3.8800	3.9000	3.6300	3.6300	-2.681%	10	9,242	-70.523%
2026-06-29	3.8000	3.8000	3.7300	3.7300	+9.064%	15	9,242	-71.314%
2026-06-26	3.4200	3.4200	3.4200	3.4200	-6.301%	1	9,227	-68.713%
2026-06-25	3.6000	3.6500	3.6000	3.6500	-8.978%	32	9,227	-70.685%
2026-06-24	3.6500	4.0100	3.6000	4.0100	+23.385%	10	9,227	-73.317%
2026-06-23	3.1000	3.2500	3.1000	3.2500	+17.329%	36	9,221	-67.077%
2026-06-22	2.7100	2.7700	2.7100	2.7700	+2.593%	6	9,191	-61.372%
2026-06-18	2.4100	2.7000	2.4100	2.7000	+12.500%	35	9,151	-60.370%
2026-06-17	2.0400	2.4000	2.0400	2.4000	+11.628%	4	9,151	-55.417%
2026-06-16	2.1500	2.1500	2.1500	2.1500	-10.417%	3	9,148	-50.233%
2026-06-15	2.2600	2.4000	2.2600	2.4000	-26.154%	26	9,145	-55.417%
2026-06-12	3.2000	3.2500	3.2000	3.2500	-4.412%	2	9,143	-67.077%
2026-06-11	3.9000	3.9000	3.4000	3.4000	-15.000%	47	9,141	-68.529%
2026-06-10	3.5500	4.0000	3.5500	4.0000	+14.286%	17	9,098	-73.250%
2026-06-09	3.0500	3.5000	3.0500	3.5000	+11.111%	212	9,084	-69.429%
2026-06-08	3.2000	3.2000	3.1000	3.1500	+1.613%	13	8,952	-66.032%
2026-06-05	3.0000	3.1000	3.0000	3.1000	+34.783%	2	8,945	-65.484%
2026-06-04	2.3000	2.3000	2.3000	2.3000	-4.167%	1	8,944	-53.478%
2026-06-03	2.7900	2.7900	2.4000	2.4000	+4.348%	13	8,944	-55.417%
2026-06-02	2.3000	2.3000	2.3000	2.3000	-7.631%	1	8,943	-53.478%
2026-06-01	2.4900	2.4900	2.4900	2.4900	-3.113%	1	8,944	-57.028%
2026-05-26	2.6100	2.6100	2.5700	2.5700	-9.825%	11	8,944	-58.366%
2026-05-22	2.8500	2.8500	2.8500	2.8500	-6.557%	6	8,949	-62.456%
2026-05-20	3.0500	3.0500	3.0500	3.0500	0.000%	5	8,949	-64.918%
2026-05-19	2.9500	3.1400	2.9500	3.0500	+9.319%	48	8,907	-64.918%
2026-05-18	2.7100	2.7900	2.7100	2.7900	-0.357%	12	8,907	-61.649%
2026-05-15	2.6700	3.0000	2.6700	2.8000	+30.233%	15	8,907	-61.786%
2026-05-14	2.1500	2.1500	2.1500	2.1500	+39.610%	2,000	8,895	-50.233%
2026-05-11	2.1500	2.1500	1.5400	1.5400	-28.372%	19	6,895	-30.519%
2026-05-08	2.4100	2.4100	2.1500	2.1500	-14.000%	7	6,886	-50.233%
2026-05-07	2.3000	2.5000	2.3000	2.5000	-10.714%	4	6,886	-57.200%
2026-05-06	2.9000	2.9000	2.8000	2.8000	-18.841%	2,001	6,886	-61.786%
2026-05-05	3.4600	3.4600	3.4500	3.4500	-5.479%	2	6,886	-68.986%
2026-05-04	3.6300	3.6500	3.6300	3.6500	+3.399%	7	6,884	-70.685%
2026-05-01	3.5000	3.5500	3.4000	3.5300	+0.857%	25	6,855	-69.688%
2026-04-30	3.6500	3.6500	3.4500	3.5000	-9.091%	14	6,855	-69.429%
2026-04-29	3.7900	3.8500	3.7900	3.8500	+6.944%	9	6,842	-72.208%
2026-04-28	3.5000	3.6500	3.5000	3.6000	+16.129%	12	6,834	-70.278%
2026-04-27	3.1000	3.1500	3.1000	3.1000	0.000%	48	6,827	-65.484%
2026-04-23	3.2000	3.2500	3.1000	3.1000	-0.322%	12	6,784	-65.484%
2026-04-22	3.0500	3.1100	3.0500	3.1100	-1.270%	10	6,773	-65.595%
2026-04-21	2.8000	3.1500	2.7800	3.1500	+8.247%	16	6,761	-66.032%
2026-04-20	2.9100	2.9100	2.9100	2.9100	+8.178%	1	6,761	-63.230%
2026-04-17	2.6900	2.6900	2.6900	2.6900	-4.610%	1	6,760	-60.223%
2026-04-16	2.8200	2.8200	2.8200	2.8200	+1.805%	10	6,759	-62.057%
2026-04-14	2.8000	2.8000	2.7700	2.7700	-1.071%	11	6,759	-61.372%
2026-04-10	2.8500	2.8500	2.7600	2.8000	-7.895%	360	6,768	-61.786%
2026-04-08	3.0800	3.0800	3.0400	3.0400	-10.588%	2	6,864	-64.803%
2026-04-06	3.4000	3.4000	3.4000	3.4000	+3.343%	2	6,862	-68.529%
2026-04-02	3.2900	3.2900	3.2900	3.2900	-17.337%	4	6,861	-67.477%
2026-03-30	3.9800	3.9800	3.9800	3.9800	-11.556%	100	6,861	-73.116%
2026-03-26	4.5000	4.5000	4.5000	4.5000	+15.385%	1,000	6,865	-76.222%
2026-03-25	3.9000	3.9000	3.9000	3.9000	-11.765%	8	6,024	-72.564%
2026-03-24	4.4200	4.4200	4.4200	4.4200	-1.778%	1	6,016	-75.792%
2026-03-23	4.3800	4.5000	4.3500	4.5000	-6.250%	39	6,015	-76.222%
2026-03-20	4.6000	4.8000	4.6000	4.8000	+5.960%	21	5,977	-77.708%
2026-03-19	5.0000	5.0000	4.5300	4.5300	+21.123%	2,132	5,996	-76.380%
2026-03-18	3.9000	3.9500	3.7400	3.7400	+11.642%	9	3,913	-71.390%
2026-03-13	3.2500	3.3500	3.2500	3.3500	+25.000%	112	3,908	-68.060%
2026-03-10	2.6800	2.6800	2.6800	2.6800	-12.704%	6	3,838	-60.075%
2026-03-09	3.1900	3.1900	3.0700	3.0700	+2.676%	3	3,838	-65.147%
2026-03-06	2.9900	2.9900	2.9900	2.9900	+2.749%	10	3,841	-64.214%
2026-03-05	2.6200	2.9100	2.6200	2.9100	+7.778%	59	3,836	-63.230%
2026-03-03	2.6400	2.7500	2.6400	2.7000	+33.663%	8	3,836	-60.370%
2026-03-02	1.8500	2.0900	1.8500	2.0200	+6.316%	6	3,833	-47.030%
2026-02-27	1.9000	1.9000	1.9000	1.9000	-11.628%	1	3,832	-43.684%
2026-02-25	2.1500	2.1500	2.1500	2.1500	-14.000%	10	3,832	-50.233%
2026-02-18	2.4000	2.5000	2.4000	2.5000	-1.575%	2	3,832	-57.200%
2026-02-17	2.8000	2.8000	2.5300	2.5400	+15.455%	184	3,832	-57.874%
2026-02-11	2.2000	2.2000	2.2000	2.2000	-10.931%	5	3,651	-51.364%
2026-02-10	2.6700	2.6700	2.4700	2.4700	-10.830%	118	3,651	-56.680%
2026-02-09	2.7700	2.7700	2.7500	2.7700	-7.667%	147	3,585	-61.372%
2026-02-06	3.0000	3.0100	3.0000	3.0000	-7.692%	13	3,454	-64.333%
2026-02-05	2.9300	3.2500	2.9300	3.2500	+23.106%	734	3,457	-67.077%
2026-02-04	2.7000	2.8200	2.6300	2.6400	-1.124%	1,213	2,998	-59.470%
2026-02-03	2.6800	2.8000	2.6500	2.6700	-6.969%	60	2,201	-59.925%
2026-02-02	2.7600	2.9500	2.7600	2.8700	-5.902%	24	2,158	-62.718%
2026-01-30	2.7700	3.0500	2.7000	3.0500	+32.609%	121	2,136	-64.918%
2026-01-29	2.0000	2.3500	2.0000	2.3000	+6.977%	21	2,023	-53.478%
2026-01-28	2.1500	2.1500	2.1500	2.1500	-6.114%	1	2,013	-50.233%
2026-01-27	2.2900	2.2900	2.2900	2.2900	-6.148%	1	2,012	-53.275%
2026-01-22	2.3000	2.4400	2.3000	2.4400	+6.087%	12	2,012	-56.148%
2026-01-21	2.3400	2.4000	2.2500	2.3000	-24.590%	17	2,013	-53.478%
2026-01-14	3.0500	3.0500	3.0500	3.0500	+23.482%	1	1,996	-64.918%
2026-01-12	2.4000	2.4700	2.4000	2.4700	-3.891%	31	1,997	-56.680%
2026-01-09	2.7500	2.7500	2.5700	2.5700	-3.019%	11	1,973	-58.366%
2026-01-07	2.9100	2.9100	2.6500	2.6500	+3.113%	3	1,972	-59.623%
2026-01-06	2.7000	2.7000	2.5700	2.5700	-14.047%	16	1,970	-58.366%
2026-01-05	2.9900	2.9900	2.9900	2.9900	-8.000%	1	1,970	-64.214%
2026-01-02	3.2700	3.4000	3.2500	3.2500	-1.515%	210	1,970	-67.077%
2025-12-31	3.3000	3.3000	3.3000	3.3000	+6.452%	5	1,892	-67.576%
2025-12-30	3.1000	3.1000	3.1000	3.1000	-3.125%	5	1,892	-65.484%
2025-12-29	3.2000	3.2000	3.1500	3.2000	+13.475%	21	1,892	-66.563%
2025-12-26	2.8200	2.8200	2.8200	2.8200	-3.093%	5	1,881	-62.057%
2025-12-23	2.8500	3.0200	2.7200	2.9100	-3.000%	17	1,881	-63.230%
2025-12-22	2.8500	3.0000	2.8500	3.0000	-4.762%	11	1,888	-64.333%
2025-12-19	3.1600	3.1600	3.1500	3.1500	-10.765%	2	1,898	-66.032%
2025-12-16	3.5100	3.5300	3.5100	3.5300	0.000%	71	1,898	-69.688%
2025-12-12	3.3000	3.5300	3.3000	3.5300	-4.336%	46	1,862	-69.688%
2025-12-10	4.1700	4.1700	3.6900	3.6900	-5.627%	13	1,862	-71.003%
2025-12-05	3.9300	3.9300	3.9100	3.9100	-2.250%	2	1,852	-72.634%
2025-12-04	4.0700	4.1100	4.0000	4.0000	-2.676%	3	1,852	-73.250%
2025-12-03	4.3500	4.4600	4.1000	4.1100	-1.439%	11	1,853	-73.966%
2025-12-02	3.8100	4.1700	3.8100	4.1700	+9.737%	76	1,853	-74.341%
2025-12-01	3.7200	3.8000	3.4900	3.8000	+2.703%	103	1,907	-71.842%
2025-11-28	3.8500	3.9300	3.7000	3.7000	-7.500%	156	1,865	-71.081%
2025-11-26	4.2500	4.2500	4.0000	4.0000	-27.007%	74	1,750	-73.250%
2025-11-21	5.5000	5.5000	5.4700	5.4800	-0.364%	6	1,750	-80.474%
2025-11-20	5.0300	5.5500	5.0300	5.5000	+11.111%	52	1,750	-80.545%
2025-11-19	4.9500	4.9500	4.9500	4.9500	-4.255%	1	1,745	-78.384%
2025-11-18	5.1700	5.1700	5.1700	5.1700	+1.373%	1	1,745	-79.304%
2025-11-17	4.8600	5.1800	4.8600	5.1000	-5.556%	32	1,746	-79.020%
2025-11-14	5.9200	5.9200	5.3400	5.4000	+9.091%	20	1,742	-80.185%
2025-11-13	5.0500	5.0500	4.9500	4.9500	+0.202%	15	1,732	-78.384%
2025-11-12	5.1400	5.1400	4.9400	4.9400	-12.875%	8	1,719	-78.340%
2025-11-11	5.9000	5.9000	5.6500	5.6700	-17.826%	38	1,722	-81.129%
2025-11-10	6.9000	6.9000	6.9000	6.9000	+0.145%	1	1,692	-84.493%
2025-11-07	6.9500	6.9500	6.8000	6.8900	+4.871%	26	1,692	-84.470%
2025-11-06	6.5700	6.5700	6.5700	6.5700	-8.112%	16	1,692	-83.714%
2025-11-04	7.3000	7.3000	7.1500	7.1500	+0.989%	2	1,708	-85.035%
2025-11-03	6.4500	7.1000	6.4500	7.0800	+1.871%	28	1,732	-84.887%
2025-10-31	6.9500	6.9500	6.9500	6.9500	-3.472%	2	1,732	-84.604%
2025-10-28	7.2000	7.2000	7.2000	7.2000	+2.128%	23	1,731	-85.139%
2025-10-24	7.1800	7.1800	7.0500	7.0500	-1.811%	13	1,719	-84.823%
2025-10-21	7.1800	7.1800	7.1800	7.1800	+29.369%	3	1,719	-85.097%
2025-10-16	5.5000	5.8000	5.5000	5.5500	-10.484%	17	1,721	-80.721%
2025-10-15	6.2000	6.2000	6.2000	6.2000	+2.479%	2	1,720	-82.742%
2025-10-08	6.0500	6.0500	6.0500	6.0500	+3.419%	3	1,718	-82.314%
2025-10-06	5.8500	5.8500	5.8500	5.8500	-4.098%	4	1,720	-81.709%
2025-10-03	6.1000	6.1000	6.1000	6.1000	-0.327%	4	1,720	-82.459%
2025-10-02	6.3800	6.3800	6.1200	6.1200	-1.608%	7	1,716	-82.516%
2025-10-01	6.2200	6.2200	6.2200	6.2200	-1.582%	1	1,709	-82.797%
2025-09-29	6.0500	6.3200	6.0500	6.3200	+8.966%	26	1,709	-83.070%
2025-09-26	5.8000	5.8000	5.8000	5.8000	+2.655%	1	1,706	-81.552%
2025-09-25	5.7000	5.7000	5.6500	5.6500	-6.612%	38	1,706	-81.062%
2025-09-24	5.8500	6.0500	5.7500	6.0500	+6.140%	35	1,675	-82.314%
2025-09-23	4.9900	5.7000	4.9900	5.7000	+11.765%	35	1,664	-81.228%
2025-09-22	5.3500	5.3500	5.0600	5.1000	-15.000%	28	1,629	-79.020%
2025-09-19	6.2600	6.2600	6.0000	6.0000	-21.053%	14	1,622	-82.167%
2025-09-17	7.5000	7.6300	7.5000	7.6000	-2.937%	21	1,633	-85.921%
2025-09-16	7.9800	7.9800	7.8000	7.8300	-1.011%	1,460	1,633	-86.335%
2025-09-12	7.8400	7.9200	7.8400	7.9100	+3.670%	9	223	-86.473%
2025-09-11	7.8000	7.8400	7.6300	7.6300	+0.793%	31	229	-85.976%
2025-09-10	7.4500	7.5700	7.4500	7.5700	-2.949%	22	202	-85.865%
2025-09-09	7.8700	7.8700	7.8000	7.8000	-1.266%	36	184	-86.282%
2025-09-08	8.0000	8.0000	7.8500	7.9000	-4.242%	21	191	-86.456%
2025-09-05	8.3200	8.4500	7.9800	8.2500	-8.940%	49	201	-87.030%
2025-09-04	9.0500	9.0600	9.0500	9.0600	+1.798%	25	158	-88.190%
2025-09-03	9.0000	9.0000	8.9000	8.9000	-1.657%	20	133	-87.978%
2025-09-02	9.0000	9.1000	8.9800	9.0500	-1.950%	80	133	-88.177%
2025-08-29	9.3300	9.3300	9.1500	9.2300	-2.328%	65	135	-88.407%
2025-08-27	9.2000	9.4500	9.2000	9.4500	-2.073%	49	135	-88.677%
2025-08-25	9.5700	9.6500	9.4300	9.6500	-13.839%	74	86	-88.912%
2025-08-18	11.2000	11.2300	11.2000	11.2000	-20.000%	11	14	-90.446%
2025-06-18	14.0000	14.0000	14.0000	14.0000	-13.043%	1	17	-92.357%
2025-05-27	16.1000	16.1000	16.1000	16.1000	0.000%	5	17	-93.354%