Dark

B20270115P37
B Jan 15 2027 37.00 Put (B270115P00037000)
option OPRA

EOD

Aug 31, 2026

1.45+2.113%(+0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.4500	1.4500	1.4500	1.4500	+2.113%	1	15,697	0.000%
2026-08-28	1.0400	1.4200	1.0400	1.4200	+9.231%	12	15,696	+2.113%
2026-08-27	1.3000	1.3000	1.3000	1.3000	+10.169%	1	15,698	+11.538%
2026-08-26	1.2000	1.2200	1.1800	1.1800	-1.667%	1,060	15,698	+22.881%
2026-08-25	1.1600	1.2000	1.1600	1.2000	+0.840%	11	16,738	+20.833%
2026-08-24	1.1900	1.2000	1.1500	1.1900	-6.299%	33	16,749	+21.849%
2026-08-21	1.3400	1.3400	1.2700	1.2700	-8.633%	61	16,761	+14.173%
2026-08-20	1.5000	1.5000	1.3900	1.3900	-33.493%	10	16,731	+4.317%
2026-08-18	2.1500	2.1500	2.0900	2.0900	+5.556%	7	16,733	-30.622%
2026-08-17	2.0900	2.0900	1.9800	1.9800	-15.021%	13	16,733	-26.768%
2026-08-14	2.2000	2.3300	2.2000	2.3300	-15.273%	22	16,744	-37.768%
2026-08-10	2.9100	2.9100	2.7500	2.7500	+39.594%	2	16,742	-47.273%
2026-08-07	2.0200	2.0200	1.9600	1.9700	-23.047%	2,734	16,741	-26.396%
2026-08-06	2.5000	2.5600	2.5000	2.5600	-7.581%	27	14,686	-43.359%
2026-08-05	2.7700	2.7700	2.7700	2.7700	-20.857%	1	14,687	-47.653%
2026-08-04	3.5000	3.5000	3.5000	3.5000	-7.895%	5	14,688	-58.571%
2026-07-30	3.8000	3.8000	3.8000	3.8000	-10.165%	3	14,688	-61.842%
2026-07-27	3.9000	4.2300	3.9000	4.2300	+7.089%	16	14,688	-65.721%
2026-07-22	3.9500	3.9500	3.9500	3.9500	-20.202%	8	14,683	-63.291%
2026-07-21	4.9500	4.9500	4.9500	4.9500	-13.462%	1	14,683	-70.707%
2026-07-17	5.7200	5.7200	5.7200	5.7200	+10.000%	1	14,684	-74.650%
2026-07-16	5.2000	5.2000	5.2000	5.2000	+5.051%	3	14,685	-72.115%
2026-07-13	4.9500	4.9500	4.9500	4.9500	+5.319%	5	14,685	-70.707%
2026-07-09	4.7000	4.7000	4.7000	4.7000	-6.000%	4	14,685	-69.149%
2026-07-08	5.0000	5.0000	5.0000	5.0000	+14.943%	15	14,685	-71.000%
2026-07-07	4.4000	4.4000	4.3500	4.3500	+6.618%	6	14,686	-66.667%
2026-07-06	4.0800	4.0800	4.0800	4.0800	-18.236%	4	14,680	-64.461%
2026-06-24	4.8900	4.9900	4.8900	4.9900	+21.707%	11	14,680	-70.942%
2026-06-23	4.1000	4.1000	4.1000	4.1000	+15.169%	8	14,674	-64.634%
2026-06-22	3.6500	3.6500	3.5600	3.5600	+15.210%	5	14,682	-59.270%
2026-06-17	3.0900	3.0900	3.0900	3.0900	+1.311%	1	14,682	-53.074%
2026-06-15	3.0500	3.0500	3.0500	3.0500	-33.551%	7	14,682	-52.459%
2026-06-10	4.5900	4.5900	4.5900	4.5900	+14.750%	1	14,677	-68.410%
2026-06-08	4.1000	4.1000	4.0000	4.0000	+35.593%	29	14,678	-63.750%
2026-06-04	2.9500	2.9500	2.9500	2.9500	-12.463%	1	14,675	-50.847%
2026-06-03	3.4500	3.4500	3.3700	3.3700	+5.975%	1,130	14,675	-56.973%
2026-06-02	3.1400	3.1800	3.1400	3.1800	-3.636%	5	15,615	-54.403%
2026-06-01	3.3000	3.3000	3.3000	3.3000	-7.042%	25	15,613	-56.061%
2026-05-28	3.5500	3.5500	3.5500	3.5500	-1.389%	5	15,613	-59.155%
2026-05-22	3.7000	3.7000	3.6000	3.6000	-10.670%	45	15,566	-59.722%
2026-05-19	4.0300	4.0300	4.0300	4.0300	+8.919%	4	15,566	-64.020%
2026-05-18	3.7000	3.7000	3.7000	3.7000	+2.778%	1	15,570	-60.811%
2026-05-15	3.7500	3.7500	3.6000	3.6000	+27.660%	43	15,570	-59.722%
2026-05-14	2.8200	2.8200	2.8200	2.8200	+12.351%	7	15,569	-48.582%
2026-05-13	2.5100	2.5100	2.5100	2.5100	+24.257%	1	15,577	-42.231%
2026-05-11	2.1000	2.1500	2.0200	2.0200	-33.770%	7	15,577	-28.218%
2026-05-08	3.0500	3.0500	3.0500	3.0500	-31.461%	1	15,576	-52.459%
2026-05-05	4.4500	4.4500	4.4500	4.4500	-1.111%	1	15,577	-67.416%
2026-05-04	4.6200	4.6200	4.5000	4.5000	+5.882%	8	15,577	-67.778%
2026-05-01	4.2500	4.2500	4.2500	4.2500	-4.063%	1	15,577	-65.882%
2026-04-30	4.4300	4.4300	4.4300	4.4300	-6.737%	3	15,577	-67.269%
2026-04-29	4.6500	4.7500	4.6500	4.7500	+20.253%	59	15,574	-69.474%
2026-04-27	4.0000	4.0500	3.9500	3.9500	+2.597%	13	15,519	-63.291%
2026-04-24	3.8000	3.9300	3.8000	3.8500	-3.750%	1,119	15,519	-62.338%
2026-04-23	4.1500	4.1500	4.0000	4.0000	+2.564%	2,546	16,276	-63.750%
2026-04-22	3.9000	3.9000	3.9000	3.9000	-2.500%	6	13,746	-62.821%
2026-04-21	3.6000	4.0000	3.6000	4.0000	+11.111%	5	13,744	-63.750%
2026-04-20	3.6000	3.6000	3.6000	3.6000	+5.263%	5,500	13,744	-59.722%
2026-04-16	3.3800	3.4200	3.3800	3.4200	-24.000%	2	8,330	-57.602%
2026-04-07	4.5000	4.5000	4.5000	4.5000	+4.895%	2	8,330	-67.778%
2026-04-06	4.2900	4.2900	4.2900	4.2900	-30.806%	4	8,328	-66.200%
2026-03-30	5.0400	6.2000	4.9700	6.2000	+26.531%	168	8,324	-76.613%
2026-03-27	5.2000	5.2000	4.9000	4.9000	-6.844%	12	8,324	-70.408%
2026-03-26	5.0500	5.2600	5.0000	5.2600	+1.154%	39	8,322	-72.433%
2026-03-24	5.5900	5.8000	5.2000	5.2000	-12.605%	8	8,293	-72.115%
2026-03-20	5.9500	5.9500	5.9500	5.9500	+8.775%	5	8,289	-75.630%
2026-03-19	5.6500	6.0500	5.4700	5.4700	+22.921%	29	8,289	-73.492%
2026-03-18	4.7500	4.7500	4.4400	4.4500	+32.836%	8	8,277	-67.416%
2026-03-10	3.3500	3.3500	3.3500	3.3500	-8.219%	10	8,269	-56.716%
2026-03-09	3.7500	3.9600	3.6500	3.6500	0.000%	42	8,279	-60.274%
2026-03-05	3.3500	3.6500	3.3500	3.6500	+7.353%	1,117	8,238	-60.274%
2026-03-03	3.4000	3.6000	3.4000	3.4000	+38.776%	6	8,179	-57.353%
2026-02-27	2.5600	2.5600	2.4500	2.4500	-6.844%	6	8,173	-40.816%
2026-02-25	2.7300	2.8300	2.6300	2.6300	-8.042%	109	8,144	-44.867%
2026-02-24	3.0200	3.0200	2.8600	2.8600	+2.143%	2	8,144	-49.301%
2026-02-23	2.8000	2.8000	2.8000	2.8000	-4.437%	20	8,145	-48.214%
2026-02-19	3.0500	3.0500	2.9100	2.9300	-12.537%	43	8,165	-50.512%
2026-02-10	3.3500	3.3500	3.3500	3.3500	-14.103%	57	8,140	-56.716%
2026-02-06	3.9000	3.9000	3.9000	3.9000	+16.418%	1	8,197	-62.821%
2026-02-04	3.3500	3.3500	3.3500	3.3500	0.000%	1	8,198	-56.716%
2026-02-03	3.3500	3.3500	3.3500	3.3500	-9.459%	1	8,197	-56.716%
2026-02-02	3.8000	3.8000	3.7000	3.7000	+0.817%	15	8,197	-60.811%
2026-01-30	3.3500	3.6700	3.3500	3.6700	+32.014%	13	8,189	-60.490%
2026-01-29	2.8400	2.8400	2.7800	2.7800	-4.138%	9	8,178	-47.842%
2026-01-27	2.9000	2.9000	2.9000	2.9000	+16.000%	20	8,173	-50.000%
2026-01-26	2.5000	2.5000	2.5000	2.5000	-18.033%	25	8,173	-42.000%
2026-01-16	3.0000	3.1500	3.0000	3.0500	+4.811%	93	8,086	-52.459%
2026-01-15	2.9000	3.0500	2.9000	2.9100	-2.676%	34	8,086	-50.172%
2026-01-12	3.0300	3.0300	2.9000	2.9900	-4.167%	24	8,052	-51.505%
2026-01-09	3.2500	3.2500	3.1200	3.1200	-7.965%	33	8,045	-53.526%
2026-01-08	3.4200	3.4200	3.3900	3.3900	-1.453%	7	8,048	-57.227%
2026-01-07	3.4400	3.4400	3.4400	3.4400	+6.502%	2	8,050	-57.849%
2026-01-06	3.2000	3.2500	3.2000	3.2300	-23.095%	10	8,050	-55.108%
2026-01-02	4.1000	4.2000	4.1000	4.2000	+5.000%	11	8,041	-65.476%
2025-12-31	3.9900	4.0000	3.9900	4.0000	+2.564%	52	8,045	-63.750%
2025-12-30	3.9000	3.9000	3.9000	3.9000	+8.333%	30	8,045	-62.821%
2025-12-26	3.6000	3.6000	3.6000	3.6000	-4.000%	1	8,015	-59.722%
2025-12-24	3.7500	3.7500	3.7500	3.7500	-3.846%	2	8,015	-61.333%
2025-12-19	3.9000	3.9000	3.9000	3.9000	-11.364%	11	8,015	-62.821%
2025-12-17	4.3500	4.5000	4.3500	4.4000	+2.326%	106	8,019	-67.045%
2025-12-15	4.3000	4.3000	4.3000	4.3000	0.000%	2	8,061	-66.279%
2025-12-11	4.3000	4.3000	4.3000	4.3000	-10.417%	1	8,063	-66.279%
2025-12-10	4.7000	4.8000	4.7000	4.8000	-4.000%	601	8,062	-69.792%
2025-12-04	5.3900	5.3900	5.0000	5.0000	0.000%	66	7,461	-71.000%
2025-12-03	5.2200	5.3300	4.9500	5.0000	-1.961%	48	7,460	-71.000%
2025-12-02	4.7000	5.1000	4.7000	5.1000	+15.385%	11	7,435	-71.569%
2025-12-01	4.5000	4.5000	3.9800	4.4200	-4.946%	51	7,444	-67.195%
2025-11-28	4.7000	4.7000	4.5500	4.6500	-13.889%	113	7,486	-68.817%
2025-11-25	5.4000	5.4000	5.4000	5.4000	-8.475%	2	7,467	-73.148%
2025-11-24	5.9000	5.9000	5.9000	5.9000	-7.087%	3	7,465	-75.424%
2025-11-20	6.2500	6.3500	6.2500	6.3500	+15.036%	27	7,462	-77.165%
2025-11-18	5.5200	5.5200	5.5200	5.5200	-9.656%	1	7,445	-73.732%
2025-11-17	6.0000	6.1100	6.0000	6.1100	-8.120%	53	7,444	-76.268%
2025-11-14	6.1500	6.6500	6.0000	6.6500	+11.390%	1,683	7,417	-78.195%
2025-11-13	6.0000	6.0000	5.9500	5.9700	-1.322%	66	7,468	-75.712%
2025-11-12	6.6500	6.6500	6.0500	6.0500	-9.701%	2	7,468	-76.033%
2025-11-11	6.7000	6.7000	6.7000	6.7000	-14.650%	1	7,469	-78.358%
2025-11-06	7.8500	7.8500	7.8500	7.8500	-3.086%	1	7,468	-81.529%
2025-11-05	8.0500	8.1000	8.0500	8.1000	+0.621%	104	7,468	-82.099%
2025-11-03	7.8500	8.0500	7.8500	8.0500	-0.617%	21	7,410	-81.988%
2025-10-31	8.1000	8.1000	8.1000	8.1000	+13.764%	3	7,410	-82.099%
2025-10-16	6.5500	7.1200	6.5000	7.1200	-2.466%	5,003	7,409	-79.635%
2025-10-15	7.3000	7.3000	7.3000	7.3000	-7.595%	2	2,408	-80.137%
2025-10-09	7.7000	7.9000	7.7000	7.9000	+5.756%	385	2,406	-81.646%
2025-09-30	7.4700	7.4700	7.4700	7.4700	+2.751%	2,000	2,021	-80.589%
2025-09-24	6.8000	7.2700	6.8000	7.2700	+18.211%	10	21	-80.055%
2025-09-23	5.8000	6.1500	5.8000	6.1500	0.000%	11	0	-76.423%