Dark

B20270115P50
B Jan 15 2027 50.00 Put (B270115P00050000)
option OPRA

EOD

Aug 31, 2026

8.07+9.054%(+0.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	8.0700	8.0700	8.0700	8.0700	+9.054%	1	441	0.000%
2026-08-28	6.6900	7.6600	6.6900	7.4000	+8.824%	178	441	+9.054%
2026-08-27	6.8500	6.8500	6.8000	6.8000	+0.741%	10	383	+18.676%
2026-08-26	6.7500	6.7500	6.7500	6.7500	+10.114%	2	384	+19.556%
2026-08-25	6.3000	6.3000	6.1300	6.1300	-8.507%	3	383	+31.648%
2026-08-21	7.0000	7.0000	6.6500	6.7000	-8.470%	107	380	+20.448%
2026-08-20	7.3200	7.3200	7.3200	7.3200	-8.500%	2	315	+10.246%
2026-08-19	7.8400	8.0000	7.8400	8.0000	-17.526%	10	315	+0.875%
2026-08-17	9.7000	9.7000	9.7000	9.7000	-11.818%	10	310	-16.804%
2026-08-10	11.0000	11.0000	11.0000	11.0000	+23.596%	10	310	-26.636%
2026-08-07	8.8200	8.9000	8.8000	8.9000	-17.972%	39	300	-9.326%
2026-08-05	10.8500	10.8500	10.8500	10.8500	-13.200%	20	284	-25.622%
2026-08-04	12.5000	12.5000	12.5000	12.5000	-9.223%	20	284	-35.440%
2026-07-31	13.7700	13.7700	13.7700	13.7700	-4.042%	20	264	-41.394%
2026-07-28	14.3500	14.3500	14.3500	14.3500	-1.645%	2	244	-43.763%
2026-07-21	14.7000	14.7000	14.5900	14.5900	-5.566%	79	244	-44.688%
2026-07-08	15.4500	15.4500	15.4500	15.4500	+17.939%	2	218	-47.767%
2026-07-02	13.1000	13.1000	13.1000	13.1000	-9.842%	3	214	-38.397%
2026-06-29	14.5200	14.5300	14.5200	14.5300	+23.240%	20	214	-44.460%
2026-06-22	11.7900	11.7900	11.7900	11.7900	+14.134%	2	224	-31.552%
2026-06-15	10.3300	10.3300	10.3300	10.3300	-13.917%	2	225	-21.878%
2026-06-12	12.0000	12.0000	12.0000	12.0000	-10.314%	1	223	-32.750%
2026-06-10	13.3800	13.3800	13.3800	13.3800	+32.475%	1	223	-39.686%
2026-06-04	10.1000	10.1000	10.1000	10.1000	-5.607%	1	224	-20.099%
2026-06-01	10.9000	10.9000	10.7000	10.7000	+26.328%	100	224	-24.579%
2026-05-12	8.4700	8.4700	8.4700	8.4700	+5.875%	1	312	-4.723%
2026-05-11	8.5900	8.6900	7.9000	8.0000	-30.796%	44	313	+0.875%
2026-05-06	11.5600	11.5600	11.5600	11.5600	-9.617%	1	322	-30.190%
2026-05-05	12.7900	12.7900	12.7900	12.7900	-3.690%	2	323	-36.904%
2026-04-29	13.2800	13.2800	13.2800	13.2800	+3.346%	2	323	-39.232%
2026-04-28	12.8500	12.8500	12.8500	12.8500	+6.639%	2	323	-37.198%
2026-04-21	12.0500	12.0500	12.0500	12.0500	+14.762%	1	322	-33.029%
2026-04-10	10.5000	10.5000	10.5000	10.5000	-11.690%	10	322	-23.143%
2026-04-02	11.8900	11.8900	11.8900	11.8900	-7.901%	5	320	-32.128%
2026-03-31	12.8000	13.1100	12.8000	12.9100	-9.404%	11	320	-37.490%
2026-03-23	14.4000	14.5000	14.2500	14.2500	+1.351%	16	322	-43.368%
2026-03-20	14.0500	14.0600	14.0500	14.0600	-3.101%	2	328	-42.603%
2026-03-19	15.3000	15.3000	14.0000	14.5100	+38.190%	7	328	-44.383%
2026-03-12	10.5000	10.5000	10.5000	10.5000	+5.528%	15	328	-23.143%
2026-03-10	9.9500	9.9500	9.9500	9.9500	-9.132%	2	328	-18.894%
2026-03-09	10.9500	10.9500	10.9500	10.9500	+4.286%	1	326	-26.301%
2026-03-05	10.5500	10.5500	10.5000	10.5000	+29.630%	8	325	-23.143%
2026-03-02	8.1000	8.1000	8.1000	8.1000	+1.759%	11	317	-0.370%
2026-02-27	8.0100	8.0100	7.9600	7.9600	-6.901%	2	318	+1.382%
2026-02-25	8.3000	8.5500	8.3000	8.5500	-2.509%	5	319	-5.614%
2026-02-24	8.7700	8.7700	8.7700	8.7700	+1.977%	1	319	-7.982%
2026-02-23	8.6000	8.6000	8.6000	8.6000	-6.522%	20	318	-6.163%
2026-02-13	9.2000	9.2000	9.2000	9.2000	-5.834%	1	302	-12.283%
2026-02-12	9.7700	9.7700	9.7700	9.7700	-0.306%	1	302	-17.400%
2026-02-10	9.8000	9.8000	9.8000	9.8000	-4.576%	1	302	-17.653%
2026-02-09	10.2700	10.2700	10.2700	10.2700	-1.440%	1	303	-21.422%
2026-02-06	10.4300	10.4300	10.4200	10.4200	-6.714%	2	302	-22.553%
2026-02-05	11.0000	11.1700	11.0000	11.1700	+7.404%	4	303	-27.753%
2026-02-04	9.5900	10.4000	9.5900	10.4000	+13.413%	4	303	-22.404%
2026-02-03	9.1700	9.1700	9.1700	9.1700	-11.912%	1	301	-11.996%
2026-02-02	10.5000	10.5000	10.2000	10.4100	-0.096%	30	300	-22.478%
2026-01-30	9.5300	10.4200	9.5300	10.4200	+27.073%	11	305	-22.553%
2026-01-29	7.1100	8.2000	7.1100	8.2000	+5.398%	8	304	-1.585%
2026-01-28	7.6000	8.3000	7.4200	7.7800	-5.122%	126	302	+3.728%
2026-01-27	8.2000	8.2000	8.2000	8.2000	-0.122%	2	204	-1.585%
2026-01-26	8.1100	8.2100	7.6000	8.2100	-3.638%	54	204	-1.705%
2026-01-23	8.3100	8.5200	8.3000	8.5200	-4.054%	5	178	-5.282%
2026-01-22	8.4800	8.8800	8.4300	8.8800	+1.254%	3	179	-9.122%
2026-01-21	8.7700	8.7700	8.7700	8.7700	+0.921%	1	176	-7.982%
2026-01-20	8.5000	8.6900	8.5000	8.6900	-7.059%	2	176	-7.135%
2026-01-16	9.3500	9.3500	9.3500	9.3500	+7.102%	1	174	-13.690%
2026-01-14	8.6500	8.7300	8.6000	8.7300	-1.689%	41	174	-7.560%
2026-01-12	8.8000	8.8800	8.8000	8.8800	-4.516%	2	153	-9.122%
2026-01-09	9.3500	9.3500	9.3000	9.3000	+0.541%	53	151	-13.226%
2026-01-06	9.3500	9.3500	9.2500	9.2500	-15.371%	9	131	-12.757%
2026-01-05	10.9300	10.9300	10.9300	10.9300	+11.531%	2	130	-26.167%
2025-12-26	10.1500	10.1500	9.6000	9.8000	-8.582%	53	130	-17.653%
2025-12-22	10.3500	10.7200	10.3500	10.7200	-2.545%	2	105	-24.720%
2025-12-18	11.0000	11.0000	11.0000	11.0000	-12.351%	1	105	-26.636%
2025-12-08	12.5500	12.5500	12.5500	12.5500	-3.610%	20	105	-35.697%
2025-12-02	12.6100	13.0200	12.6100	13.0200	+7.426%	6	102	-38.018%
2025-12-01	11.5000	12.1200	11.5000	12.1200	-10.554%	14	98	-33.416%
2025-11-25	13.3500	13.5500	13.3500	13.5500	-4.577%	3	90	-40.443%
2025-11-24	14.2000	14.2000	14.2000	14.2000	-13.415%	1	89	-43.169%
2025-11-11	16.4000	16.4000	16.4000	16.4000	-10.383%	20	69	-50.793%
2025-11-05	18.3000	18.3000	18.3000	18.3000	+0.439%	20	69	-55.902%
2025-11-04	18.2200	18.2200	18.2200	18.2200	-4.856%	5	49	-55.708%
2025-10-27	19.1500	19.1500	19.1500	19.1500	+17.125%	40	9	-57.859%
2025-10-06	16.3500	16.3500	16.3500	16.3500	-5.926%	2	9	-50.642%
2025-10-01	17.3500	17.3800	17.3500	17.3800	+7.284%	7	9	-53.567%
2025-09-24	16.2000	16.2000	16.2000	16.2000	0.000%	2	2	-50.185%