Dark

B20270115P42
B Jan 15 2027 42.00 Put (B270115P00042000)
option OPRA

EOD

Jul 8, 2026

8.41+5.257%(+0.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	8.4100	8.4100	8.4100	8.4100	+5.257%	1	2,389	0.000%
2026-06-24	7.9800	7.9900	7.9800	7.9900	+47.963%	3	2,389	+5.257%
2026-06-15	5.2500	5.4000	5.2000	5.4000	+3.846%	10	2,389	+55.741%
2026-06-04	5.2500	5.3000	5.2000	5.2000	-1.887%	4	2,386	+61.731%
2026-05-29	5.3000	5.3000	5.3000	5.3000	-13.115%	1	2,386	+58.679%
2026-05-22	6.1000	6.1000	6.1000	6.1000	+17.308%	1	2,385	+37.869%
2026-05-14	4.7000	5.2000	4.7000	5.2000	+13.043%	5	2,385	+61.731%
2026-05-13	4.6000	4.6000	4.6000	4.6000	-38.667%	2	2,385	+82.826%
2026-05-04	7.5000	7.5000	7.5000	7.5000	+0.671%	1	2,385	+12.133%
2026-04-28	7.4500	7.4500	7.4500	7.4500	+12.879%	481	2,385	+12.886%
2026-04-27	6.6000	6.6000	6.6000	6.6000	+2.804%	3	2,130	+27.424%
2026-04-24	6.4200	6.4200	6.4200	6.4200	-1.231%	2	2,127	+30.997%
2026-04-23	6.7500	6.7500	6.5000	6.5000	+0.775%	7	2,128	+29.385%
2026-04-21	6.4500	6.4500	6.4500	6.4500	+6.612%	3	2,127	+30.388%
2026-04-20	6.0500	6.0500	6.0500	6.0500	+7.080%	3	2,127	+39.008%
2026-04-17	5.5500	5.6500	5.5500	5.6500	-11.719%	330	2,126	+48.850%
2026-04-09	6.3500	6.4000	6.3500	6.4000	+1.587%	2	2,083	+31.406%
2026-04-08	6.3000	6.3000	6.3000	6.3000	-3.077%	16	2,082	+33.492%
2026-04-02	6.5000	6.5000	6.5000	6.5000	-12.752%	3	2,083	+29.385%
2026-03-31	7.4500	7.4500	7.4500	7.4500	-10.778%	129	2,083	+12.886%
2026-03-27	8.3000	8.3500	8.2500	8.3500	-1.765%	234	1,954	+0.719%
2026-03-23	8.5000	8.5000	8.5000	8.5000	-1.848%	10	1,755	-1.059%
2026-03-19	8.9000	8.9000	8.6600	8.6600	+17.984%	11	1,755	-2.887%
2026-03-18	7.3400	7.3400	7.3400	7.3400	+18.387%	1	1,764	+14.578%
2026-03-17	6.2000	6.2000	6.2000	6.2000	-6.061%	2	1,765	+35.645%
2026-03-13	6.0000	6.6500	6.0000	6.6000	+15.789%	6	1,763	+27.424%
2026-03-11	5.7000	5.7000	5.7000	5.7000	+6.742%	5	1,763	+47.544%
2026-03-10	5.3400	5.3400	5.3400	5.3400	-16.563%	1	1,759	+57.491%
2026-03-09	6.4000	6.4000	6.4000	6.4000	+10.345%	6	1,760	+31.406%
2026-03-06	5.9000	5.9000	5.8000	5.8000	+0.870%	5	1,760	+45.000%
2026-03-05	5.8500	5.8500	5.7500	5.7500	+4.356%	614	1,761	+46.261%
2026-03-03	5.5000	5.5900	5.4000	5.5100	+32.771%	19	1,147	+52.632%
2026-02-27	4.1500	4.1500	4.1500	4.1500	-3.488%	20	1,145	+102.651%
2026-02-26	4.7000	4.7000	4.3000	4.3000	-4.444%	9	1,145	+95.581%
2026-02-23	4.5000	4.5000	4.5000	4.5000	-15.094%	10	1,148	+86.889%
2026-02-20	5.3000	5.3000	5.3000	5.3000	-0.749%	3	1,142	+58.679%
2026-02-10	5.3400	5.3400	5.3400	5.3400	-4.982%	3	1,139	+57.491%
2026-02-09	5.3900	5.6400	5.3900	5.6200	-2.091%	5	1,136	+49.644%
2026-02-06	5.8500	5.8500	5.7400	5.7400	-7.419%	2	1,136	+46.516%
2026-02-05	6.2000	6.2000	6.2000	6.2000	+3.333%	3	1,134	+35.645%
2026-01-30	5.7500	6.0000	5.7500	6.0000	+42.857%	13	1,131	+40.167%
2026-01-29	4.2000	4.2000	4.2000	4.2000	-2.552%	5	1,134	+100.238%
2026-01-28	4.2000	4.3100	4.1000	4.3100	-2.268%	38	1,129	+95.128%
2026-01-26	4.4100	4.4100	4.4100	4.4100	-4.130%	10	1,102	+90.703%
2026-01-23	4.6000	4.6000	4.6000	4.6000	-1.075%	1	1,112	+82.826%
2026-01-21	4.8000	4.8000	4.6500	4.6500	-3.125%	8	1,112	+80.860%
2026-01-20	5.0600	5.1000	4.8000	4.8000	-4.950%	16	1,104	+75.208%
2026-01-16	5.0500	5.0500	5.0500	5.0500	+7.447%	1	1,087	+66.535%
2026-01-15	4.7000	4.7000	4.7000	4.7000	+17.500%	2	1,087	+78.936%
2026-01-14	4.0000	4.0000	4.0000	4.0000	+9.589%	3	1,085	+110.250%
2026-01-13	3.6500	3.6500	3.6500	3.6500	-24.742%	1	1,083	+130.411%
2026-01-12	4.8300	4.8500	4.7000	4.8500	-3.000%	43	1,084	+73.402%
2026-01-09	5.0000	5.0000	5.0000	5.0000	-22.481%	3	1,044	+68.200%
2026-01-02	6.6500	6.6500	6.4300	6.4500	+4.878%	13	1,041	+30.388%
2025-12-30	6.1500	6.1500	6.1500	6.1500	-0.806%	1	1,031	+36.748%
2025-12-29	6.2000	6.2000	6.2000	6.2000	+11.111%	5	1,031	+35.645%
2025-12-26	5.5800	5.5800	5.5800	5.5800	-3.793%	5	1,031	+50.717%
2025-12-24	5.8000	5.8000	5.8000	5.8000	0.000%	10	1,032	+45.000%
2025-12-23	5.7300	5.8000	5.7300	5.8000	-2.685%	21	1,032	+45.000%
2025-12-22	5.9600	5.9600	5.9600	5.9600	+0.168%	3	1,015	+41.107%
2025-12-19	5.9500	5.9500	5.9500	5.9500	-9.160%	1	1,015	+41.345%
2025-12-11	6.8000	6.8000	6.5500	6.5500	-15.484%	1,001	1,014	+28.397%
2025-12-02	7.7500	7.7500	7.7500	7.7500	+10.714%	3	14	+8.516%
2025-12-01	7.0000	7.0000	7.0000	7.0000	-2.778%	3	14	+20.143%
2025-11-28	7.2000	7.2000	7.2000	7.2000	-20.000%	3	14	+16.806%
2025-11-12	9.0000	9.0000	9.0000	9.0000	-22.078%	2	11	-6.556%
2025-10-31	11.5500	11.5500	11.5500	11.5500	0.000%	9	9	-27.186%