Dark

B20270115P47
B Jan 15 2027 47.00 Put (B270115P00047000)
option OPRA

EOD

Aug 31, 2026

5.85+3.540%(+0.20)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	5.9400	5.9400	5.8500	5.8500	+3.540%	39	653	0.000%
2026-08-28	5.2500	5.6500	5.2500	5.6500	+16.495%	57	656	+3.540%
2026-08-27	4.9000	4.9000	4.8500	4.8500	0.000%	27	601	+20.619%
2026-08-24	4.7200	4.8500	4.7200	4.8500	-2.414%	5	624	+20.619%
2026-08-21	5.1100	5.1100	4.9700	4.9700	-18.525%	102	621	+17.706%
2026-08-19	6.3000	6.3000	6.1000	6.1000	-29.885%	8	521	-4.098%
2026-08-10	8.7000	8.7000	8.7000	8.7000	+27.007%	22	514	-32.759%
2026-08-07	6.8500	6.8500	6.8500	6.8500	-42.194%	3	513	-14.599%
2026-07-28	11.8500	11.8500	11.8500	11.8500	+8.022%	1	516	-50.633%
2026-07-22	10.9700	10.9700	10.9700	10.9700	-6.638%	20	516	-46.673%
2026-07-21	11.7500	11.7500	11.7500	11.7500	-4.472%	1	536	-50.213%
2026-07-15	12.3000	12.3000	12.3000	12.3000	+8.850%	5	536	-52.439%
2026-07-14	11.3000	11.3000	11.3000	11.3000	-5.439%	1	536	-48.230%
2026-06-30	11.9500	11.9500	11.9500	11.9500	-0.912%	4	535	-51.046%
2026-06-29	12.0600	12.0600	12.0600	12.0600	-1.551%	5	533	-51.493%
2026-06-24	12.2500	12.2500	12.2500	12.2500	+28.812%	1	538	-52.245%
2026-06-22	9.5100	9.5100	9.5100	9.5100	+18.579%	250	537	-38.486%
2026-06-17	8.0200	8.0200	8.0200	8.0200	-2.788%	2	787	-27.057%
2026-06-16	8.2500	8.2500	8.2500	8.2500	-24.658%	1	785	-29.091%
2026-06-11	10.9500	10.9500	10.9500	10.9500	-3.097%	3	785	-46.575%
2026-06-10	10.8800	11.3000	10.8800	11.3000	+11.881%	5	785	-48.230%
2026-06-05	10.1000	10.1000	10.1000	10.1000	+23.926%	1	781	-42.079%
2026-06-04	8.1500	8.1500	8.1500	8.1500	-4.118%	1	781	-28.221%
2026-06-02	8.5000	8.5000	8.5000	8.5000	-0.932%	3	781	-31.176%
2026-05-29	8.5600	8.5800	8.5600	8.5800	-5.714%	501	778	-31.818%
2026-05-27	9.0500	9.1000	9.0500	9.1000	-3.191%	457	278	-35.714%
2026-05-15	9.4700	9.6000	9.3000	9.4000	+27.027%	450	508	-37.766%
2026-05-12	7.3500	7.4000	7.3500	7.4000	+20.325%	4	161	-20.946%
2026-05-11	6.5800	6.5800	6.1500	6.1500	-42.090%	3	161	-4.878%
2026-05-05	10.6200	10.6200	10.6200	10.6200	-2.479%	11	160	-44.915%
2026-05-04	10.8900	10.8900	10.8900	10.8900	+27.817%	3	150	-46.281%
2026-04-17	8.5200	8.5200	8.5200	8.5200	-2.405%	10	153	-31.338%
2026-04-10	8.7300	8.7300	8.7300	8.7300	-5.825%	1	158	-32.990%
2026-04-09	9.2700	9.2700	9.2700	9.2700	-13.364%	1	158	-36.893%
2026-03-31	10.7000	10.7000	10.7000	10.7000	-12.439%	20	158	-45.327%
2026-03-19	12.3600	12.6000	11.7500	12.2200	+17.050%	14	138	-52.128%
2026-03-18	10.4400	10.4400	10.4400	10.4400	+22.824%	23	138	-43.966%
2026-03-12	8.5000	8.5000	8.5000	8.5000	-0.585%	1	138	-31.176%
2026-03-05	8.5500	8.5500	8.5500	8.5500	+28.571%	1	138	-31.579%
2026-03-02	6.6000	6.6500	6.6000	6.6500	-0.746%	2	138	-12.030%
2026-02-26	6.7500	6.7500	6.7000	6.7000	-21.269%	33	138	-12.687%
2026-02-17	8.5100	8.5100	8.5100	8.5100	+1.673%	1	105	-31.257%
2026-02-09	8.2100	8.4100	8.1500	8.3700	-0.947%	6	105	-30.108%
2026-02-04	8.4500	8.4500	8.4500	8.4500	+26.877%	2	105	-30.769%
2026-01-26	6.3200	6.6600	6.3200	6.6600	-6.197%	5	107	-12.162%
2026-01-20	7.1000	7.1000	7.1000	7.1000	-1.389%	5	106	-17.606%
2026-01-15	7.1000	7.5300	7.1000	7.2000	+1.408%	18	101	-18.750%
2026-01-14	7.1000	7.1000	7.1000	7.1000	-0.281%	20	101	-17.606%
2026-01-12	7.2500	7.2500	7.1000	7.1200	-7.532%	5	81	-17.837%
2026-01-09	7.7800	7.7800	7.7000	7.7000	-7.229%	4	78	-24.026%
2026-01-05	8.6300	8.6300	8.1300	8.3000	+3.750%	17	62	-29.518%
2025-12-26	8.0000	8.0000	8.0000	8.0000	-7.514%	2	62	-26.875%
2025-12-24	8.5800	8.6500	8.5800	8.6500	+2.367%	15	62	-32.370%
2025-12-23	8.1000	8.6100	8.0700	8.4500	-21.028%	39	62	-30.769%
2025-12-05	10.7000	10.7000	10.7000	10.7000	+6.468%	2	33	-45.327%
2025-12-01	10.0500	10.0500	10.0500	10.0500	-6.944%	1	31	-41.791%
2025-11-26	11.3000	11.3000	10.8000	10.8000	-8.475%	8	31	-45.833%
2025-11-24	11.8000	11.8000	11.8000	11.8000	-15.412%	1	31	-50.424%
2025-11-11	13.9500	13.9500	13.9500	13.9500	-3.393%	20	11	-58.065%
2025-09-30	14.4400	14.4400	14.4400	14.4400	+0.278%	11	11	-59.488%
2025-09-26	14.4000	14.4000	14.4000	14.4000	+1.983%	1	1	-59.375%
2025-09-25	14.1200	14.1200	14.1200	14.1200	0.000%	1	1	-58.569%