Dark

B20270115P40
B Jan 15 2027 40.00 Put (B270115P00040000)
option OPRA

EOD

Aug 31, 2026

2.46+17.143%(+0.36)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	2.4600	2.4600	2.4600	2.4600	+17.143%	4	5,787	0.000%
2026-08-28	2.1300	2.1500	2.1000	2.1000	+5.000%	21	5,783	+17.143%
2026-08-27	2.0000	2.0000	2.0000	2.0000	0.000%	1	5,765	+23.000%
2026-08-26	1.9500	2.0000	1.9500	2.0000	+14.286%	6	5,764	+23.000%
2026-08-25	1.9600	1.9600	1.7500	1.7500	-8.854%	9	5,758	+40.571%
2026-08-24	1.9200	1.9200	1.9200	1.9200	-5.419%	3	5,765	+28.125%
2026-08-21	2.0200	2.1500	2.0000	2.0300	-13.983%	137	5,765	+21.182%
2026-08-20	2.7700	2.7700	2.3200	2.3600	-9.231%	33	5,821	+4.237%
2026-08-19	2.7700	2.7700	2.5100	2.6000	-26.966%	34	5,825	-5.385%
2026-08-18	3.4500	3.5600	3.3000	3.5600	+9.538%	6	5,847	-30.899%
2026-08-17	3.5000	3.5000	3.2000	3.2500	-9.722%	23	5,848	-24.308%
2026-08-14	3.6500	3.7000	3.6000	3.6000	-12.195%	233	5,850	-31.667%
2026-08-13	4.1000	4.1000	4.1000	4.1000	+10.215%	1	5,652	-40.000%
2026-08-12	4.0000	4.0000	3.7200	3.7200	-10.361%	29	5,652	-33.871%
2026-08-11	4.1500	4.1500	4.1500	4.1500	+1.220%	15	5,663	-40.723%
2026-08-10	4.3200	4.3200	4.1000	4.1000	+27.726%	109	5,651	-40.000%
2026-08-07	3.0000	3.2100	3.0000	3.2100	-16.623%	83	5,596	-23.364%
2026-08-06	4.0000	4.0000	3.7000	3.8500	-4.938%	1,521	5,592	-36.104%
2026-08-05	4.0000	4.1500	3.9400	4.0500	-21.206%	31	4,435	-39.259%
2026-08-04	5.1400	5.1400	5.1400	5.1400	-12.137%	1	4,420	-52.140%
2026-08-03	5.8000	5.8500	5.8000	5.8500	-8.163%	200	4,419	-57.949%
2026-07-29	6.3700	6.3700	6.3700	6.3700	+7.601%	2	4,383	-61.381%
2026-07-22	5.9200	5.9200	5.9200	5.9200	-7.500%	2	4,385	-58.446%
2026-07-21	6.8000	6.8000	6.4000	6.4000	-17.632%	115	4,385	-61.563%
2026-07-17	7.7700	7.7700	7.7700	7.7700	+22.362%	1	4,281	-68.340%
2026-07-10	6.3500	6.3500	6.3500	6.3500	0.000%	83	4,281	-61.260%
2026-07-09	6.3000	6.3500	6.3000	6.3500	-6.618%	2	4,281	-61.260%
2026-07-08	6.8500	6.8500	6.8000	6.8000	+8.280%	15	4,280	-63.824%
2026-07-01	6.2800	6.2800	6.2800	6.2800	-1.102%	1	4,280	-60.828%
2026-06-26	6.0600	6.3500	6.0600	6.3500	-2.308%	224	4,279	-61.260%
2026-06-25	6.5000	6.5000	6.5000	6.5000	-5.797%	1	4,375	-62.154%
2026-06-24	6.4000	6.9500	6.4000	6.9000	+25.000%	48	4,374	-64.348%
2026-06-23	5.5200	5.5200	5.5200	5.5200	+11.515%	5	4,393	-55.435%
2026-06-22	4.9000	4.9500	4.9000	4.9500	+1.020%	173	4,388	-50.303%
2026-06-18	4.9700	4.9700	4.8500	4.9000	+25.641%	272	4,210	-49.796%
2026-06-17	4.0000	4.0000	3.9000	3.9000	-27.778%	9	4,210	-36.923%
2026-06-12	5.4000	5.4000	5.4000	5.4000	-6.087%	1	4,211	-54.444%
2026-06-11	5.7500	5.7500	5.7500	5.7500	-11.538%	10	4,212	-57.217%
2026-06-10	6.4000	6.5000	6.4000	6.5000	+4.839%	4	4,202	-62.154%
2026-06-09	5.7500	6.2000	5.7000	6.2000	+12.727%	243	4,201	-60.323%
2026-06-08	5.5000	5.5000	5.5000	5.5000	+6.796%	15	3,968	-55.273%
2026-06-05	5.1300	5.1500	5.1300	5.1500	+21.176%	2	3,953	-52.233%
2026-06-04	4.2500	4.2500	4.2500	4.2500	-4.494%	15	3,955	-42.118%
2026-06-02	4.4500	4.4500	4.4500	4.4500	-4.301%	25	3,951	-44.719%
2026-06-01	5.0600	5.0600	4.6500	4.6500	+3.333%	26	3,976	-47.097%
2026-05-29	4.1500	4.5000	4.1500	4.5000	-10.891%	44	3,950	-45.333%
2026-05-28	5.0000	5.0500	5.0000	5.0500	+8.602%	35	3,949	-51.287%
2026-05-26	4.6500	4.6500	4.6500	4.6500	-7.000%	3	3,949	-47.097%
2026-05-22	5.1000	5.1300	5.0000	5.0000	-0.990%	458	3,934	-50.800%
2026-05-21	5.0500	5.0500	5.0500	5.0500	-0.980%	10	3,924	-51.287%
2026-05-18	5.1300	5.1300	5.1000	5.1000	-2.857%	275	3,924	-51.765%
2026-05-15	5.2000	5.2500	5.1500	5.2500	+27.427%	267	3,924	-53.143%
2026-05-14	4.1200	4.1200	4.1200	4.1200	+12.877%	5	3,923	-40.291%
2026-05-13	3.6500	3.6500	3.6500	3.6500	+9.610%	86	3,923	-32.603%
2026-05-12	3.3300	3.3300	3.3300	3.3300	+8.469%	5	3,923	-26.126%
2026-05-11	3.3000	3.3000	2.8400	3.0700	-29.748%	11	3,923	-19.870%
2026-05-07	4.3200	4.3700	4.3200	4.3700	-14.481%	2	3,930	-43.707%
2026-05-06	5.1000	5.1100	5.1000	5.1100	-14.118%	500	3,931	-51.859%
2026-05-05	5.9500	5.9500	5.9500	5.9500	-2.138%	1	3,431	-58.655%
2026-04-30	6.0000	6.0800	6.0000	6.0800	-7.176%	10	3,430	-59.539%
2026-04-29	6.5500	6.5800	6.5000	6.5500	+19.091%	939	3,420	-62.443%
2026-04-27	5.5000	5.5000	5.5000	5.5000	+4.167%	1	3,281	-55.273%
2026-04-24	5.2800	5.2800	5.2800	5.2800	-4.000%	2	3,280	-53.409%
2026-04-23	5.5000	5.5000	5.5000	5.5000	-1.434%	1,001	3,280	-55.273%
2026-04-21	5.5800	5.5800	5.5800	5.5800	+18.723%	1	2,592	-55.914%
2026-04-17	4.8500	4.8500	4.7000	4.7000	-5.051%	2	2,593	-47.660%
2026-04-16	4.9500	4.9500	4.9500	4.9500	+2.062%	1	2,591	-50.303%
2026-04-15	4.8500	4.8500	4.8500	4.8500	+4.301%	156	2,590	-49.278%
2026-04-14	4.6800	4.9500	4.6500	4.6500	-7.000%	4	2,448	-47.097%
2026-04-13	5.0000	5.0000	5.0000	5.0000	+4.167%	1	2,444	-50.800%
2026-04-10	4.8000	4.8000	4.8000	4.8000	-5.882%	10	2,443	-48.750%
2026-04-09	5.3000	5.3000	5.1000	5.1000	-2.857%	3	2,443	-51.765%
2026-04-08	5.3000	5.6500	5.2000	5.2500	-4.545%	6	2,441	-53.143%
2026-04-02	5.9700	5.9800	5.5000	5.5000	-12.698%	5	2,445	-55.273%
2026-03-31	6.2000	6.3200	6.2000	6.3000	-5.547%	6	2,445	-60.952%
2026-03-30	6.3500	6.8000	6.3500	6.6700	-6.056%	132	2,440	-63.118%
2026-03-27	7.1000	7.1000	6.8400	7.1000	0.000%	565	2,461	-65.352%
2026-03-26	7.0900	7.1000	7.0900	7.1000	+9.231%	20	2,459	-65.352%
2026-03-25	6.2500	6.5000	6.2500	6.5000	-8.062%	13	2,467	-62.154%
2026-03-23	7.0700	7.0700	7.0700	7.0700	-7.582%	1	2,454	-65.205%
2026-03-20	7.6500	7.6500	7.6500	7.6500	+5.372%	1	2,455	-67.843%
2026-03-19	7.5000	7.5000	7.2600	7.2600	+16.346%	21	2,455	-66.116%
2026-03-18	6.2000	6.3000	5.7000	6.2400	+18.857%	290	2,435	-60.577%
2026-03-13	5.2500	5.5300	5.2500	5.2500	+8.471%	24	2,256	-53.143%
2026-03-09	4.8400	4.8400	4.8400	4.8400	0.000%	1	2,237	-49.174%
2026-03-05	4.5700	4.8400	4.5700	4.8400	+11.264%	27	2,237	-49.174%
2026-03-04	4.3500	4.3500	4.3500	4.3500	-6.452%	1	2,212	-43.448%
2026-03-03	4.7000	4.8000	4.5500	4.6500	+35.569%	30	2,211	-47.097%
2026-03-02	3.2000	3.4500	3.2000	3.4300	-4.722%	3	2,181	-28.280%
2026-02-26	3.6000	3.6000	3.6000	3.6000	-2.174%	31	2,182	-31.667%
2026-02-25	3.8000	3.8000	3.5500	3.6800	-3.158%	51	2,142	-33.152%
2026-02-24	4.1000	4.1000	3.8000	3.8000	-3.308%	218	2,142	-35.263%
2026-02-23	3.7900	3.9300	3.7900	3.9300	-4.612%	3	2,042	-37.405%
2026-02-18	4.1200	4.1200	4.1200	4.1200	-10.435%	4	2,040	-40.291%
2026-02-17	4.6100	4.6100	4.6000	4.6000	+2.222%	5	2,040	-46.522%
2026-02-12	4.4000	4.5000	4.4000	4.5000	-10.891%	5	2,038	-45.333%
2026-02-09	5.0500	5.0500	5.0500	5.0500	-0.980%	1	2,033	-51.287%
2026-02-06	5.1000	5.1000	5.1000	5.1000	+10.870%	5	2,033	-51.765%
2026-02-04	4.2000	5.0000	4.2000	4.6000	-9.804%	1,239	2,028	-46.522%
2026-02-02	4.7700	5.1000	4.5800	5.1000	+5.372%	65	1,054	-51.765%
2026-01-30	4.5000	5.0000	4.5000	4.8400	+26.702%	56	1,043	-49.174%
2026-01-29	3.2500	3.8200	3.2500	3.8200	+9.143%	11	1,039	-35.602%
2026-01-28	3.5000	3.5000	3.5000	3.5000	-1.408%	1	1,040	-29.714%
2026-01-27	3.8000	3.8000	3.5500	3.5500	-1.389%	5	1,040	-30.704%
2026-01-26	3.4000	3.6000	3.4000	3.6000	-2.439%	35	1,040	-31.667%
2026-01-23	3.8000	3.8000	3.6900	3.6900	-1.600%	22	1,025	-33.333%
2026-01-22	3.8000	4.0600	3.7500	3.7500	-5.779%	24	1,046	-34.400%
2026-01-21	3.9800	3.9800	3.9800	3.9800	+2.051%	3	1,045	-38.191%
2026-01-20	3.4500	4.0000	3.4500	3.9000	-5.569%	6	1,043	-36.923%
2026-01-15	4.1000	4.1300	3.9500	4.1300	+5.357%	530	1,037	-40.436%
2026-01-14	4.1000	4.1000	3.9200	3.9200	-4.854%	4	517	-37.245%
2026-01-12	4.0600	4.1200	3.9500	4.1200	-6.364%	21	517	-40.291%
2026-01-09	4.4000	4.4000	4.4000	4.4000	-2.222%	1	532	-44.091%
2026-01-08	4.5700	4.6000	4.5000	4.5000	0.000%	177	532	-45.333%
2026-01-07	4.5000	4.5000	4.5000	4.5000	+4.408%	3	358	-45.333%
2026-01-06	4.5000	4.5000	4.3100	4.3100	-9.263%	14	355	-42.923%
2026-01-05	4.9900	5.0000	4.7500	4.7500	-13.636%	7	335	-48.211%
2026-01-02	5.5000	5.5000	5.5000	5.5000	+1.852%	1	335	-55.273%
2025-12-31	5.2000	5.4000	5.2000	5.4000	+4.247%	32	303	-54.444%
2025-12-30	4.8900	5.1800	4.8900	5.1800	+16.404%	4	303	-52.510%
2025-12-29	5.4000	5.4000	4.4000	4.4500	-9.184%	14	307	-44.719%
2025-12-24	4.9000	4.9000	4.9000	4.9000	-0.407%	4	298	-49.796%
2025-12-23	4.5700	4.9200	4.5700	4.9200	+0.408%	15	298	-50.000%
2025-12-22	4.7200	4.9000	4.7200	4.9000	-2.970%	13	294	-49.796%
2025-12-19	5.5000	5.5000	5.0500	5.0500	-8.182%	23	287	-51.287%
2025-12-18	5.5000	5.5000	5.5000	5.5000	-4.014%	2	283	-55.273%
2025-12-12	5.4100	5.7300	5.4100	5.7300	+0.175%	40	281	-57.068%
2025-12-11	5.7500	5.8000	5.5300	5.7200	-14.881%	14	280	-56.993%
2025-12-02	6.5000	6.7200	6.5000	6.7200	+9.091%	2	282	-63.393%
2025-11-28	6.2800	6.2800	6.1600	6.1600	-15.616%	3	282	-60.065%
2025-11-25	6.8300	7.3000	6.8300	7.3000	-1.351%	2	283	-66.301%
2025-11-24	7.4000	7.4000	7.4000	7.4000	-4.393%	2	283	-66.757%
2025-11-20	7.6300	7.7400	7.6300	7.7400	+1.842%	3	285	-68.217%
2025-11-19	7.4200	7.8000	7.2700	7.6000	-6.404%	134	282	-67.632%
2025-11-17	7.6900	8.1200	7.6900	8.1200	+4.103%	8	169	-69.704%
2025-11-12	7.8000	7.8000	7.8000	7.8000	-22.772%	2	161	-68.462%
2025-10-31	10.1000	10.1000	10.1000	10.1000	+10.989%	1	159	-75.644%
2025-10-17	9.1000	9.1000	9.1000	9.1000	+0.552%	10	159	-72.967%
2025-10-15	9.4100	9.4100	9.0500	9.0500	-7.559%	2	149	-72.818%
2025-10-14	9.7900	9.7900	9.7900	9.7900	-1.111%	5	148	-74.872%
2025-10-09	9.9000	9.9000	9.9000	9.9000	+7.143%	115	148	-75.152%
2025-10-08	9.2400	9.2400	9.2400	9.2400	+5.359%	3	33	-73.377%
2025-10-06	8.7700	8.7700	8.7700	8.7700	-1.461%	2	30	-71.950%
2025-10-02	8.9000	8.9000	8.9000	8.9000	+0.793%	5	28	-72.360%
2025-09-25	8.8300	8.8300	8.8300	8.8300	+7.030%	3	23	-72.140%
2025-09-22	8.2500	8.4500	7.8500	8.2500	-10.811%	15	20	-70.182%
2025-09-19	8.9500	9.2500	8.9500	9.2500	0.000%	7	7	-73.405%