Dark

B20270115P45
B Jan 15 2027 45.00 Put (B270115P00045000)
option OPRA

EOD

Jul 9, 2026

10.15-7.559%(-0.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	10.1700	10.1700	10.1500	10.1500	-7.559%	2	3,858	0.000%
2026-07-08	11.3000	11.3000	10.9800	10.9800	+14.974%	106	3,858	-7.559%
2026-07-07	9.4000	9.5500	9.2900	9.5500	+4.715%	45	3,852	+6.283%
2026-07-02	9.1800	9.1800	9.1200	9.1200	-14.766%	2	3,848	+11.294%
2026-06-24	10.2500	10.7000	10.2500	10.7000	+36.480%	14	3,848	-5.140%
2026-06-18	7.8400	7.8400	7.8400	7.8400	+12.000%	10	3,842	+29.464%
2026-06-17	7.0000	7.0000	7.0000	7.0000	-1.408%	1	3,842	+45.000%
2026-06-15	7.1000	7.1000	7.1000	7.1000	-25.263%	1	3,841	+42.958%
2026-06-11	9.5000	9.5000	9.5000	9.5000	+38.484%	1	3,840	+6.842%
2026-06-04	6.9500	6.9500	6.8600	6.8600	-7.919%	4	3,841	+47.959%
2026-06-03	7.4500	7.4500	7.4500	7.4500	+3.472%	1	3,842	+36.242%
2026-06-02	7.2000	7.2000	7.2000	7.2000	-0.690%	3	3,841	+40.972%
2026-05-29	7.2000	7.2500	7.2000	7.2500	-8.805%	3	3,838	+40.000%
2026-05-28	8.0500	8.0500	7.8400	7.9500	+4.194%	5	3,836	+27.673%
2026-05-27	7.6300	7.6300	7.6300	7.6300	-8.623%	2	3,838	+33.028%
2026-05-20	8.3500	8.3500	8.3500	8.3500	-0.120%	1	3,840	+21.557%
2026-05-15	8.3400	8.4000	8.3300	8.3600	+33.760%	600	3,840	+21.411%
2026-05-13	6.2500	6.2500	6.2500	6.2500	+20.192%	1	3,358	+62.400%
2026-05-11	5.5500	5.5500	5.1500	5.2000	-44.563%	28	3,357	+95.192%
2026-05-05	9.2000	9.3800	9.2000	9.3800	+1.957%	101	3,355	+8.209%
2026-05-01	9.2000	9.2000	9.2000	9.2000	+8.876%	27	3,305	+10.326%
2026-04-27	8.4500	8.4500	8.4500	8.4500	+2.424%	1	3,305	+20.118%
2026-04-24	8.2500	8.2500	8.2500	8.2500	-2.367%	1	3,305	+23.030%
2026-04-23	8.6000	8.6000	8.4500	8.4500	-1.170%	2	3,305	+20.118%
2026-04-21	8.5000	8.5500	8.5000	8.5500	+11.039%	2	3,305	+18.713%
2026-04-16	7.7000	7.7000	7.7000	7.7000	+1.987%	1	3,305	+31.818%
2026-04-15	7.5500	7.5500	7.5500	7.5500	+0.399%	1	3,304	+34.437%
2026-04-10	7.5300	7.5500	7.5200	7.5200	-11.737%	5	3,303	+34.973%
2026-04-08	8.1300	8.5200	8.1300	8.5200	-8.877%	5	3,308	+19.131%
2026-03-31	9.5000	9.5600	9.3500	9.3500	-10.952%	11	3,305	+8.556%
2026-03-26	10.2000	10.5000	10.2000	10.5000	+1.059%	16	3,311	-3.333%
2026-03-23	10.6000	10.6000	10.3900	10.3900	-5.973%	37	3,312	-2.310%
2026-03-20	11.0500	11.0500	11.0500	11.0500	+37.267%	1	3,348	-8.145%
2026-03-17	8.0500	8.0500	8.0500	8.0500	-5.294%	1	3,348	+26.087%
2026-03-16	8.5000	8.5000	8.5000	8.5000	+1.796%	1,500	3,247	+19.412%
2026-03-13	8.5100	8.5100	8.3300	8.3500	+11.631%	9	2,595	+21.557%
2026-03-12	7.3500	7.4800	7.3500	7.4800	+2.466%	6	2,600	+35.695%
2026-03-11	7.3000	7.3000	7.3000	7.3000	-1.351%	1	2,597	+39.041%
2026-03-06	7.4100	7.4100	7.4000	7.4000	-0.671%	3	2,615	+37.162%
2026-03-05	7.4500	7.4500	7.4500	7.4500	+8.759%	10	2,614	+36.242%
2026-03-04	6.6300	6.8500	6.6300	6.8500	-2.975%	2	2,614	+48.175%
2026-03-03	6.5000	7.2100	6.5000	7.0600	+21.934%	6	2,614	+43.768%
2026-03-02	5.8000	5.8000	5.6000	5.7900	-2.525%	13	2,612	+75.302%
2026-02-25	5.8000	6.0700	5.8000	5.9400	-3.415%	65	2,571	+70.875%
2026-02-23	5.9400	6.1500	5.9400	6.1500	-7.519%	508	2,571	+65.041%
2026-02-20	6.2500	6.6500	6.2500	6.6500	+2.308%	2	2,102	+52.632%
2026-02-13	6.5000	6.5000	6.5000	6.5000	-7.143%	1	2,101	+56.154%
2026-02-12	6.7600	7.0000	6.7600	7.0000	+7.527%	11	2,101	+45.000%
2026-02-11	6.5100	6.6000	6.5100	6.5100	-4.964%	9	2,090	+55.914%
2026-02-10	6.8500	6.8500	6.8500	6.8500	-4.861%	1	2,087	+48.175%
2026-02-09	7.2000	7.2000	7.2000	7.2000	-4.636%	600	2,087	+40.972%
2026-02-06	7.5500	7.5500	7.5500	7.5500	-0.527%	1	1,487	+34.437%
2026-02-05	7.5800	7.6000	7.5800	7.5900	+0.264%	96	1,486	+33.729%
2026-02-04	6.9300	7.5700	6.9300	7.5700	+10.511%	3	1,428	+34.082%
2026-02-03	6.8500	6.8500	6.8500	6.8500	-7.432%	1,001	1,427	+48.175%
2026-02-02	7.4200	7.4200	7.4000	7.4000	-3.268%	21	426	+37.162%
2026-01-30	6.8800	7.6500	6.7500	7.6500	+47.115%	24	406	+32.680%
2026-01-29	4.9400	5.2000	4.9400	5.2000	-3.166%	2	382	+95.192%
2026-01-28	5.4000	5.4000	5.3700	5.3700	-4.107%	12	383	+89.013%
2026-01-27	5.6000	5.6000	5.6000	5.6000	-1.754%	1	380	+81.250%
2026-01-26	5.7000	5.7000	5.7000	5.7000	-0.870%	10	379	+78.070%
2026-01-23	5.7500	5.7500	5.7500	5.7500	-4.959%	1	379	+76.522%
2026-01-22	5.9100	6.3600	5.9100	6.0500	+0.498%	22	378	+67.769%
2026-01-21	6.0400	6.0400	5.9000	6.0200	+0.333%	16	357	+68.605%
2026-01-20	6.0000	6.0000	6.0000	6.0000	-8.953%	2	353	+69.167%
2026-01-16	6.5900	6.5900	6.5900	6.5900	+4.936%	1	352	+54.021%
2026-01-15	6.5400	6.5400	6.2800	6.2800	-2.636%	3	352	+61.624%
2026-01-14	3.8000	6.4500	3.8000	6.4500	+9.137%	10	354	+57.364%
2026-01-13	5.9500	5.9500	5.6500	5.9100	-5.742%	545	346	+71.743%
2026-01-12	6.1000	6.2700	6.1000	6.2700	-15.041%	6	115	+61.882%
2026-01-07	7.3800	7.3800	7.3800	7.3800	+9.985%	2	117	+37.534%
2026-01-06	6.7900	6.9000	6.5100	6.7100	-6.154%	14	115	+51.267%
2026-01-05	7.1500	7.1500	7.1500	7.1500	-13.228%	1	100	+41.958%
2026-01-02	8.3200	8.3200	8.2400	8.2400	+6.049%	10	100	+23.180%
2025-12-30	7.4800	7.7700	7.4800	7.7700	-1.646%	4	90	+30.631%
2025-12-29	7.9000	7.9000	7.9000	7.9000	+10.490%	3	86	+28.481%
2025-12-26	7.1300	7.1500	7.1300	7.1500	-2.055%	2	83	+41.958%
2025-12-24	7.3000	7.3000	7.3000	7.3000	+1.813%	5	81	+39.041%
2025-12-23	6.9000	7.2400	6.6900	7.1700	-4.907%	79	81	+41.562%
2025-12-22	7.4800	7.5400	7.4800	7.5400	-12.832%	4	27	+34.615%
2025-12-16	8.6500	8.6500	8.6500	8.6500	+6.135%	6	27	+17.341%
2025-12-12	8.1500	8.1500	8.1500	8.1500	-3.892%	3	21	+24.540%
2025-12-11	8.4800	8.4800	8.4800	8.4800	-11.667%	2	18	+19.693%
2025-12-05	9.6000	9.6000	9.6000	9.6000	+6.077%	2	16	+5.729%
2025-12-02	9.0000	9.0500	9.0000	9.0500	+6.471%	2	18	+12.155%
2025-12-01	8.8600	8.8600	8.5000	8.5000	-4.709%	2	18	+19.412%
2025-11-28	8.9200	8.9200	8.9200	8.9200	-10.800%	2	18	+13.789%
2025-11-26	10.0000	10.0000	10.0000	10.0000	-19.028%	2	14	+1.500%
2025-11-11	12.3500	12.3500	12.3500	12.3500	-9.457%	5	14	-17.814%
2025-11-06	13.6400	13.6400	13.6400	13.6400	-2.571%	8	14	-25.587%
2025-11-05	14.0000	14.0000	14.0000	14.0000	+12.179%	1	7	-27.500%
2025-09-25	12.4800	12.4800	12.4800	12.4800	0.000%	6	6	-18.670%