Dark

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

EOD

Aug 31, 2026

4.70+5.618%(+0.25)206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	4.8700	4.9500	4.6500	4.7000	+5.618%	206	4,218	0.000%
2026-08-28	3.9400	4.4500	3.9400	4.4500	+14.103%	13	4,169	+5.618%
2026-08-27	4.0100	4.0500	3.9000	3.9000	+5.405%	16	4,172	+20.513%
2026-08-25	3.8000	3.8000	3.7000	3.7000	-3.141%	13	4,159	+27.027%
2026-08-24	3.7000	3.8800	3.7000	3.8200	-5.679%	41	4,158	+23.037%
2026-08-21	4.2000	4.2000	4.0500	4.0500	-12.903%	103	4,160	+16.049%
2026-08-20	4.7500	4.7500	4.4000	4.6500	-7.000%	1,007	4,057	+1.075%
2026-08-19	5.0600	5.2000	4.9000	5.0000	-21.630%	37	4,052	-6.000%
2026-08-18	6.3800	6.3800	6.3800	6.3800	+8.136%	6	4,022	-26.332%
2026-08-17	5.8900	5.9000	5.8900	5.9000	-7.813%	202	4,022	-20.339%
2026-08-14	6.4900	6.4900	6.4000	6.4000	-5.882%	208	3,847	-26.563%
2026-08-12	6.9500	6.9500	6.7500	6.8000	-6.849%	46	3,844	-30.882%
2026-08-11	7.1400	7.3000	7.1400	7.3000	+26.298%	5	3,830	-35.616%
2026-08-07	5.6400	5.8400	5.6000	5.7800	-44.530%	62	3,825	-18.685%
2026-07-29	10.4200	10.4200	10.4200	10.4200	+2.157%	3	3,820	-54.894%
2026-07-28	9.7500	10.2000	9.7500	10.2000	-10.526%	26	3,823	-53.922%
2026-07-17	11.8000	11.8000	11.4000	11.4000	+1.786%	16	3,849	-58.772%
2026-07-16	11.3500	11.3500	11.2000	11.2000	+10.345%	11	3,853	-58.036%
2026-07-09	10.1700	10.1700	10.1500	10.1500	-7.559%	2	3,858	-53.695%
2026-07-08	11.3000	11.3000	10.9800	10.9800	+14.974%	106	3,858	-57.195%
2026-07-07	9.4000	9.5500	9.2900	9.5500	+4.715%	45	3,852	-50.785%
2026-07-02	9.1800	9.1800	9.1200	9.1200	-14.766%	2	3,848	-48.465%
2026-06-24	10.2500	10.7000	10.2500	10.7000	+36.480%	14	3,848	-56.075%
2026-06-18	7.8400	7.8400	7.8400	7.8400	+12.000%	10	3,842	-40.051%
2026-06-17	7.0000	7.0000	7.0000	7.0000	-1.408%	1	3,842	-32.857%
2026-06-15	7.1000	7.1000	7.1000	7.1000	-25.263%	1	3,841	-33.803%
2026-06-11	9.5000	9.5000	9.5000	9.5000	+38.484%	1	3,840	-50.526%
2026-06-04	6.9500	6.9500	6.8600	6.8600	-7.919%	4	3,841	-31.487%
2026-06-03	7.4500	7.4500	7.4500	7.4500	+3.472%	1	3,842	-36.913%
2026-06-02	7.2000	7.2000	7.2000	7.2000	-0.690%	3	3,841	-34.722%
2026-05-29	7.2000	7.2500	7.2000	7.2500	-8.805%	3	3,838	-35.172%
2026-05-28	8.0500	8.0500	7.8400	7.9500	+4.194%	5	3,836	-40.881%
2026-05-27	7.6300	7.6300	7.6300	7.6300	-8.623%	2	3,838	-38.401%
2026-05-20	8.3500	8.3500	8.3500	8.3500	-0.120%	1	3,840	-43.713%
2026-05-15	8.3400	8.4000	8.3300	8.3600	+33.760%	600	3,840	-43.780%
2026-05-13	6.2500	6.2500	6.2500	6.2500	+20.192%	1	3,358	-24.800%
2026-05-11	5.5500	5.5500	5.1500	5.2000	-44.563%	28	3,357	-9.615%
2026-05-05	9.2000	9.3800	9.2000	9.3800	+1.957%	101	3,355	-49.893%
2026-05-01	9.2000	9.2000	9.2000	9.2000	+8.876%	27	3,305	-48.913%
2026-04-27	8.4500	8.4500	8.4500	8.4500	+2.424%	1	3,305	-44.379%
2026-04-24	8.2500	8.2500	8.2500	8.2500	-2.367%	1	3,305	-43.030%
2026-04-23	8.6000	8.6000	8.4500	8.4500	-1.170%	2	3,305	-44.379%
2026-04-21	8.5000	8.5500	8.5000	8.5500	+11.039%	2	3,305	-45.029%
2026-04-16	7.7000	7.7000	7.7000	7.7000	+1.987%	1	3,305	-38.961%
2026-04-15	7.5500	7.5500	7.5500	7.5500	+0.399%	1	3,304	-37.748%
2026-04-10	7.5300	7.5500	7.5200	7.5200	-11.737%	5	3,303	-37.500%
2026-04-08	8.1300	8.5200	8.1300	8.5200	-8.877%	5	3,308	-44.836%
2026-03-31	9.5000	9.5600	9.3500	9.3500	-10.952%	11	3,305	-49.733%
2026-03-26	10.2000	10.5000	10.2000	10.5000	+1.059%	16	3,311	-55.238%
2026-03-23	10.6000	10.6000	10.3900	10.3900	-5.973%	37	3,312	-54.764%
2026-03-20	11.0500	11.0500	11.0500	11.0500	+37.267%	1	3,348	-57.466%
2026-03-17	8.0500	8.0500	8.0500	8.0500	-5.294%	1	3,348	-41.615%
2026-03-16	8.5000	8.5000	8.5000	8.5000	+1.796%	1,500	3,247	-44.706%
2026-03-13	8.5100	8.5100	8.3300	8.3500	+11.631%	9	2,595	-43.713%
2026-03-12	7.3500	7.4800	7.3500	7.4800	+2.466%	6	2,600	-37.166%
2026-03-11	7.3000	7.3000	7.3000	7.3000	-1.351%	1	2,597	-35.616%
2026-03-06	7.4100	7.4100	7.4000	7.4000	-0.671%	3	2,615	-36.486%
2026-03-05	7.4500	7.4500	7.4500	7.4500	+8.759%	10	2,614	-36.913%
2026-03-04	6.6300	6.8500	6.6300	6.8500	-2.975%	2	2,614	-31.387%
2026-03-03	6.5000	7.2100	6.5000	7.0600	+21.934%	6	2,614	-33.428%
2026-03-02	5.8000	5.8000	5.6000	5.7900	-2.525%	13	2,612	-18.826%
2026-02-25	5.8000	6.0700	5.8000	5.9400	-3.415%	65	2,571	-20.875%
2026-02-23	5.9400	6.1500	5.9400	6.1500	-7.519%	508	2,571	-23.577%
2026-02-20	6.2500	6.6500	6.2500	6.6500	+2.308%	2	2,102	-29.323%
2026-02-13	6.5000	6.5000	6.5000	6.5000	-7.143%	1	2,101	-27.692%
2026-02-12	6.7600	7.0000	6.7600	7.0000	+7.527%	11	2,101	-32.857%
2026-02-11	6.5100	6.6000	6.5100	6.5100	-4.964%	9	2,090	-27.803%
2026-02-10	6.8500	6.8500	6.8500	6.8500	-4.861%	1	2,087	-31.387%
2026-02-09	7.2000	7.2000	7.2000	7.2000	-4.636%	600	2,087	-34.722%
2026-02-06	7.5500	7.5500	7.5500	7.5500	-0.527%	1	1,487	-37.748%
2026-02-05	7.5800	7.6000	7.5800	7.5900	+0.264%	96	1,486	-38.076%
2026-02-04	6.9300	7.5700	6.9300	7.5700	+10.511%	3	1,428	-37.913%
2026-02-03	6.8500	6.8500	6.8500	6.8500	-7.432%	1,001	1,427	-31.387%
2026-02-02	7.4200	7.4200	7.4000	7.4000	-3.268%	21	426	-36.486%
2026-01-30	6.8800	7.6500	6.7500	7.6500	+47.115%	24	406	-38.562%
2026-01-29	4.9400	5.2000	4.9400	5.2000	-3.166%	2	382	-9.615%
2026-01-28	5.4000	5.4000	5.3700	5.3700	-4.107%	12	383	-12.477%
2026-01-27	5.6000	5.6000	5.6000	5.6000	-1.754%	1	380	-16.071%
2026-01-26	5.7000	5.7000	5.7000	5.7000	-0.870%	10	379	-17.544%
2026-01-23	5.7500	5.7500	5.7500	5.7500	-4.959%	1	379	-18.261%
2026-01-22	5.9100	6.3600	5.9100	6.0500	+0.498%	22	378	-22.314%
2026-01-21	6.0400	6.0400	5.9000	6.0200	+0.333%	16	357	-21.927%
2026-01-20	6.0000	6.0000	6.0000	6.0000	-8.953%	2	353	-21.667%
2026-01-16	6.5900	6.5900	6.5900	6.5900	+4.936%	1	352	-28.680%
2026-01-15	6.5400	6.5400	6.2800	6.2800	-2.636%	3	352	-25.159%
2026-01-14	3.8000	6.4500	3.8000	6.4500	+9.137%	10	354	-27.132%
2026-01-13	5.9500	5.9500	5.6500	5.9100	-5.742%	545	346	-20.474%
2026-01-12	6.1000	6.2700	6.1000	6.2700	-15.041%	6	115	-25.040%
2026-01-07	7.3800	7.3800	7.3800	7.3800	+9.985%	2	117	-36.314%
2026-01-06	6.7900	6.9000	6.5100	6.7100	-6.154%	14	115	-29.955%
2026-01-05	7.1500	7.1500	7.1500	7.1500	-13.228%	1	100	-34.266%
2026-01-02	8.3200	8.3200	8.2400	8.2400	+6.049%	10	100	-42.961%
2025-12-30	7.4800	7.7700	7.4800	7.7700	-1.646%	4	90	-39.511%
2025-12-29	7.9000	7.9000	7.9000	7.9000	+10.490%	3	86	-40.506%
2025-12-26	7.1300	7.1500	7.1300	7.1500	-2.055%	2	83	-34.266%
2025-12-24	7.3000	7.3000	7.3000	7.3000	+1.813%	5	81	-35.616%
2025-12-23	6.9000	7.2400	6.6900	7.1700	-4.907%	79	81	-34.449%
2025-12-22	7.4800	7.5400	7.4800	7.5400	-12.832%	4	27	-37.666%
2025-12-16	8.6500	8.6500	8.6500	8.6500	+6.135%	6	27	-45.665%
2025-12-12	8.1500	8.1500	8.1500	8.1500	-3.892%	3	21	-42.331%
2025-12-11	8.4800	8.4800	8.4800	8.4800	-11.667%	2	18	-44.575%
2025-12-05	9.6000	9.6000	9.6000	9.6000	+6.077%	2	16	-51.042%
2025-12-02	9.0000	9.0500	9.0000	9.0500	+6.471%	2	18	-48.066%
2025-12-01	8.8600	8.8600	8.5000	8.5000	-4.709%	2	18	-44.706%
2025-11-28	8.9200	8.9200	8.9200	8.9200	-10.800%	2	18	-47.309%
2025-11-26	10.0000	10.0000	10.0000	10.0000	-19.028%	2	14	-53.000%
2025-11-11	12.3500	12.3500	12.3500	12.3500	-9.457%	5	14	-61.943%
2025-11-06	13.6400	13.6400	13.6400	13.6400	-2.571%	8	14	-65.543%
2025-11-05	14.0000	14.0000	14.0000	14.0000	+12.179%	1	7	-66.429%
2025-09-25	12.4800	12.4800	12.4800	12.4800	0.000%	6	6	-62.340%