Dark

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

EOD

Aug 31, 2026

3.30+13.793%(+0.40)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	3.3500	3.3500	3.3000	3.3000	+13.793%	8	2,770	0.000%
2026-08-28	2.8600	3.1000	2.7100	2.9000	+14.173%	35	2,770	+13.793%
2026-08-25	2.5300	2.5400	2.5300	2.5400	-5.576%	7	2,758	+29.921%
2026-08-24	2.6900	2.6900	2.6900	2.6900	+0.749%	2	2,751	+22.677%
2026-08-21	2.8700	2.8700	2.6700	2.6700	-13.871%	18	2,750	+23.596%
2026-08-20	3.3500	3.3500	3.0900	3.1000	-8.824%	293	2,745	+6.452%
2026-08-19	3.4000	3.4000	3.4000	3.4000	-22.727%	1	2,635	-2.941%
2026-08-18	4.3500	4.4000	4.3500	4.4000	-5.376%	2	2,636	-25.000%
2026-08-14	4.6900	4.7500	4.6500	4.6500	-11.429%	27	2,635	-29.032%
2026-08-13	5.2500	5.2500	5.2500	5.2500	+5.634%	46	2,615	-37.143%
2026-08-12	4.9700	4.9700	4.9700	4.9700	-1.584%	3	2,575	-33.602%
2026-08-11	5.0500	5.0500	5.0500	5.0500	-5.784%	10	2,573	-34.653%
2026-08-10	5.3600	5.3600	5.3600	5.3600	+35.696%	1	2,563	-38.433%
2026-08-07	4.0500	4.0500	3.9500	3.9500	-23.301%	122	2,562	-16.456%
2026-08-06	5.0500	5.1500	5.0500	5.1500	+0.980%	65	2,461	-35.922%
2026-08-05	5.2500	5.2500	5.1000	5.1000	-39.358%	60	2,396	-35.294%
2026-07-08	8.4100	8.4100	8.4100	8.4100	+5.257%	1	2,389	-60.761%
2026-06-24	7.9800	7.9900	7.9800	7.9900	+47.963%	3	2,389	-58.698%
2026-06-15	5.2500	5.4000	5.2000	5.4000	+3.846%	10	2,389	-38.889%
2026-06-04	5.2500	5.3000	5.2000	5.2000	-1.887%	4	2,386	-36.538%
2026-05-29	5.3000	5.3000	5.3000	5.3000	-13.115%	1	2,386	-37.736%
2026-05-22	6.1000	6.1000	6.1000	6.1000	+17.308%	1	2,385	-45.902%
2026-05-14	4.7000	5.2000	4.7000	5.2000	+13.043%	5	2,385	-36.538%
2026-05-13	4.6000	4.6000	4.6000	4.6000	-38.667%	2	2,385	-28.261%
2026-05-04	7.5000	7.5000	7.5000	7.5000	+0.671%	1	2,385	-56.000%
2026-04-28	7.4500	7.4500	7.4500	7.4500	+12.879%	481	2,385	-55.705%
2026-04-27	6.6000	6.6000	6.6000	6.6000	+2.804%	3	2,130	-50.000%
2026-04-24	6.4200	6.4200	6.4200	6.4200	-1.231%	2	2,127	-48.598%
2026-04-23	6.7500	6.7500	6.5000	6.5000	+0.775%	7	2,128	-49.231%
2026-04-21	6.4500	6.4500	6.4500	6.4500	+6.612%	3	2,127	-48.837%
2026-04-20	6.0500	6.0500	6.0500	6.0500	+7.080%	3	2,127	-45.455%
2026-04-17	5.5500	5.6500	5.5500	5.6500	-11.719%	330	2,126	-41.593%
2026-04-09	6.3500	6.4000	6.3500	6.4000	+1.587%	2	2,083	-48.438%
2026-04-08	6.3000	6.3000	6.3000	6.3000	-3.077%	16	2,082	-47.619%
2026-04-02	6.5000	6.5000	6.5000	6.5000	-12.752%	3	2,083	-49.231%
2026-03-31	7.4500	7.4500	7.4500	7.4500	-10.778%	129	2,083	-55.705%
2026-03-27	8.3000	8.3500	8.2500	8.3500	-1.765%	234	1,954	-60.479%
2026-03-23	8.5000	8.5000	8.5000	8.5000	-1.848%	10	1,755	-61.176%
2026-03-19	8.9000	8.9000	8.6600	8.6600	+17.984%	11	1,755	-61.894%
2026-03-18	7.3400	7.3400	7.3400	7.3400	+18.387%	1	1,764	-55.041%
2026-03-17	6.2000	6.2000	6.2000	6.2000	-6.061%	2	1,765	-46.774%
2026-03-13	6.0000	6.6500	6.0000	6.6000	+15.789%	6	1,763	-50.000%
2026-03-11	5.7000	5.7000	5.7000	5.7000	+6.742%	5	1,763	-42.105%
2026-03-10	5.3400	5.3400	5.3400	5.3400	-16.563%	1	1,759	-38.202%
2026-03-09	6.4000	6.4000	6.4000	6.4000	+10.345%	6	1,760	-48.438%
2026-03-06	5.9000	5.9000	5.8000	5.8000	+0.870%	5	1,760	-43.103%
2026-03-05	5.8500	5.8500	5.7500	5.7500	+4.356%	614	1,761	-42.609%
2026-03-03	5.5000	5.5900	5.4000	5.5100	+32.771%	19	1,147	-40.109%
2026-02-27	4.1500	4.1500	4.1500	4.1500	-3.488%	20	1,145	-20.482%
2026-02-26	4.7000	4.7000	4.3000	4.3000	-4.444%	9	1,145	-23.256%
2026-02-23	4.5000	4.5000	4.5000	4.5000	-15.094%	10	1,148	-26.667%
2026-02-20	5.3000	5.3000	5.3000	5.3000	-0.749%	3	1,142	-37.736%
2026-02-10	5.3400	5.3400	5.3400	5.3400	-4.982%	3	1,139	-38.202%
2026-02-09	5.3900	5.6400	5.3900	5.6200	-2.091%	5	1,136	-41.281%
2026-02-06	5.8500	5.8500	5.7400	5.7400	-7.419%	2	1,136	-42.509%
2026-02-05	6.2000	6.2000	6.2000	6.2000	+3.333%	3	1,134	-46.774%
2026-01-30	5.7500	6.0000	5.7500	6.0000	+42.857%	13	1,131	-45.000%
2026-01-29	4.2000	4.2000	4.2000	4.2000	-2.552%	5	1,134	-21.429%
2026-01-28	4.2000	4.3100	4.1000	4.3100	-2.268%	38	1,129	-23.434%
2026-01-26	4.4100	4.4100	4.4100	4.4100	-4.130%	10	1,102	-25.170%
2026-01-23	4.6000	4.6000	4.6000	4.6000	-1.075%	1	1,112	-28.261%
2026-01-21	4.8000	4.8000	4.6500	4.6500	-3.125%	8	1,112	-29.032%
2026-01-20	5.0600	5.1000	4.8000	4.8000	-4.950%	16	1,104	-31.250%
2026-01-16	5.0500	5.0500	5.0500	5.0500	+7.447%	1	1,087	-34.653%
2026-01-15	4.7000	4.7000	4.7000	4.7000	+17.500%	2	1,087	-29.787%
2026-01-14	4.0000	4.0000	4.0000	4.0000	+9.589%	3	1,085	-17.500%
2026-01-13	3.6500	3.6500	3.6500	3.6500	-24.742%	1	1,083	-9.589%
2026-01-12	4.8300	4.8500	4.7000	4.8500	-3.000%	43	1,084	-31.959%
2026-01-09	5.0000	5.0000	5.0000	5.0000	-22.481%	3	1,044	-34.000%
2026-01-02	6.6500	6.6500	6.4300	6.4500	+4.878%	13	1,041	-48.837%
2025-12-30	6.1500	6.1500	6.1500	6.1500	-0.806%	1	1,031	-46.341%
2025-12-29	6.2000	6.2000	6.2000	6.2000	+11.111%	5	1,031	-46.774%
2025-12-26	5.5800	5.5800	5.5800	5.5800	-3.793%	5	1,031	-40.860%
2025-12-24	5.8000	5.8000	5.8000	5.8000	0.000%	10	1,032	-43.103%
2025-12-23	5.7300	5.8000	5.7300	5.8000	-2.685%	21	1,032	-43.103%
2025-12-22	5.9600	5.9600	5.9600	5.9600	+0.168%	3	1,015	-44.631%
2025-12-19	5.9500	5.9500	5.9500	5.9500	-9.160%	1	1,015	-44.538%
2025-12-11	6.8000	6.8000	6.5500	6.5500	-15.484%	1,001	1,014	-49.618%
2025-12-02	7.7500	7.7500	7.7500	7.7500	+10.714%	3	14	-57.419%
2025-12-01	7.0000	7.0000	7.0000	7.0000	-2.778%	3	14	-52.857%
2025-11-28	7.2000	7.2000	7.2000	7.2000	-20.000%	3	14	-54.167%
2025-11-12	9.0000	9.0000	9.0000	9.0000	-22.078%	2	11	-63.333%
2025-10-31	11.5500	11.5500	11.5500	11.5500	0.000%	9	9	-71.429%