Dark

B20270319P40
B Mar 19 2027 40.00 Put (B270319P00040000)
option OPRA

EOD

Aug 31, 2026

3.50+4.478%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	3.5000	3.5000	3.5000	3.5000	+4.478%	1	7,193	0.000%
2026-08-28	3.1000	3.3500	3.0500	3.3500	+13.176%	78	7,193	+4.478%
2026-08-27	3.0500	3.0500	2.9500	2.9600	+1.370%	6	7,164	+18.243%
2026-08-26	2.9300	2.9300	2.9200	2.9200	+5.415%	3	7,160	+19.863%
2026-08-25	2.7500	2.8400	2.6600	2.7700	-5.782%	36	7,162	+26.354%
2026-08-24	2.8000	2.9400	2.8000	2.9400	-2.000%	7	7,147	+19.048%
2026-08-21	3.0900	3.1000	3.0000	3.0000	-9.091%	13	7,142	+16.667%
2026-08-20	3.4000	3.4000	3.3000	3.3000	-9.091%	17	7,143	+6.061%
2026-08-19	3.7000	3.7800	3.6300	3.6300	-14.184%	16	7,134	-3.581%
2026-08-17	4.2300	4.2300	4.2300	4.2300	-8.043%	1	7,134	-17.258%
2026-08-14	4.7400	4.7400	4.6000	4.6000	-6.122%	5	7,133	-23.913%
2026-08-12	4.9600	4.9600	4.9000	4.9000	-5.769%	4	7,130	-28.571%
2026-08-11	5.2000	5.2000	5.2000	5.2000	0.000%	25	7,129	-32.692%
2026-08-10	5.5200	5.5200	5.2000	5.2000	+1.563%	21	7,104	-32.692%
2026-08-05	5.1200	5.1200	5.1200	5.1200	-27.066%	2	7,083	-31.641%
2026-07-23	7.0200	7.0200	7.0200	7.0200	+5.564%	25	7,085	-50.142%
2026-07-22	6.6500	6.6500	6.6500	6.6500	-17.494%	1	7,110	-47.368%
2026-07-20	8.0600	8.0600	8.0600	8.0600	+5.085%	1	7,109	-56.576%
2026-07-13	7.6700	7.6700	7.6700	7.6700	+3.649%	1	7,108	-54.368%
2026-07-09	7.4500	7.4500	7.4000	7.4000	+2.921%	104	7,107	-52.703%
2026-06-25	7.1900	7.1900	7.1900	7.1900	-7.226%	3	7,003	-51.321%
2026-06-24	7.6500	7.8500	7.6300	7.7500	+58.487%	182	7,000	-54.839%
2026-06-16	5.0100	5.0100	4.8900	4.8900	-21.129%	2	6,870	-28.425%
2026-06-12	6.5000	6.5000	6.2000	6.2000	-7.463%	2	6,871	-43.548%
2026-06-11	7.4000	7.4000	6.7000	6.7000	-4.558%	107	6,871	-47.761%
2026-06-09	6.9900	7.0200	6.9900	7.0200	+9.516%	2	6,807	-50.142%
2026-06-08	6.4100	6.4100	6.4100	6.4100	-0.620%	1	6,809	-45.398%
2026-06-05	5.6300	6.4500	5.6300	6.4500	+19.888%	65	6,808	-45.736%
2026-06-02	5.3800	5.3800	5.3800	5.3800	-2.888%	25	6,757	-34.944%
2026-05-26	5.5400	5.5400	5.5400	5.5400	-3.652%	7	6,732	-36.823%
2026-05-22	5.9400	5.9400	5.7500	5.7500	-8.000%	21	6,715	-39.130%
2026-05-20	6.2500	6.2500	6.2500	6.2500	-2.344%	3	6,715	-44.000%
2026-05-19	6.2000	6.5500	6.2000	6.4000	+4.918%	123	6,605	-45.313%
2026-05-15	6.0000	6.2500	6.0000	6.1000	+29.787%	658	6,605	-42.623%
2026-05-14	4.6500	4.7000	4.6500	4.7000	+5.381%	23	5,979	-25.532%
2026-05-13	4.5100	4.5100	4.4500	4.4600	+6.190%	582	5,386	-21.525%
2026-05-12	4.2000	4.2000	4.2000	4.2000	+14.130%	18	5,386	-16.667%
2026-05-11	4.4100	4.4500	3.6800	3.6800	-45.319%	9	5,386	-4.891%
2026-05-05	6.7300	6.7300	6.7300	6.7300	-4.539%	1	5,386	-47.994%
2026-05-04	7.0500	7.0500	7.0500	7.0500	+0.858%	10	5,385	-50.355%
2026-05-01	6.8500	6.9900	6.8500	6.9900	-5.541%	105	5,270	-49.928%
2026-04-29	7.3500	7.4000	7.2500	7.4000	+7.091%	1,726	5,270	-52.703%
2026-04-28	6.9100	6.9100	6.9100	6.9100	+8.819%	4	3,555	-49.349%
2026-04-27	6.2500	6.3500	6.2500	6.3500	-4.511%	522	3,551	-44.882%
2026-04-23	6.5000	6.6500	6.4500	6.6500	+6.400%	45	3,029	-47.368%
2026-04-22	6.2500	6.2500	6.1000	6.2500	+11.607%	153	2,985	-44.000%
2026-04-17	5.6400	5.6400	5.6000	5.6000	-4.274%	9	2,945	-37.500%
2026-04-16	5.9000	5.9000	5.8500	5.8500	+5.405%	56	2,944	-40.171%
2026-04-14	5.5500	5.6000	5.5200	5.5500	-17.778%	11	2,888	-36.937%
2026-04-13	6.7500	6.7500	6.7500	6.7500	+0.446%	8	2,879	-48.148%
2026-04-07	6.8400	6.8400	6.7200	6.7200	+0.299%	21	2,879	-47.917%
2026-04-06	6.7000	6.7000	6.7000	6.7000	+11.667%	1	2,858	-47.761%
2026-04-02	7.2500	7.2500	6.0000	6.0000	-14.773%	50	2,809	-41.667%
2026-03-31	7.1500	7.1500	7.0400	7.0400	-9.161%	122	2,809	-50.284%
2026-03-27	7.8000	7.9800	7.7000	7.7500	+3.059%	13	2,687	-54.839%
2026-03-26	7.5200	7.5200	7.5200	7.5200	+3.724%	20	2,674	-53.457%
2026-03-25	7.2500	7.2500	7.2500	7.2500	-5.844%	1	2,663	-51.724%
2026-03-24	7.9500	7.9500	7.7000	7.7000	-3.509%	25	2,662	-54.545%
2026-03-23	7.9000	7.9800	7.9000	7.9800	-4.431%	11	2,638	-56.140%
2026-03-20	8.4800	8.4800	8.1000	8.3500	+4.375%	84	2,627	-58.084%
2026-03-19	8.0000	8.0000	8.0000	8.0000	+11.111%	1,000	2,493	-56.250%
2026-03-18	7.2000	7.2000	7.2000	7.2000	+16.505%	20	1,544	-51.389%
2026-03-17	6.1000	6.2000	6.1000	6.1800	-4.923%	20	1,530	-43.366%
2026-03-16	6.5000	6.5000	6.5000	6.5000	+5.178%	230	1,545	-46.154%
2026-03-13	5.8600	6.1900	5.8600	6.1800	+10.555%	12	1,315	-43.366%
2026-03-12	5.5900	5.5900	5.5900	5.5900	-2.783%	1	1,310	-37.388%
2026-03-09	5.6500	5.7500	5.6500	5.7500	-1.033%	7	1,311	-39.130%
2026-03-05	5.5000	5.8100	5.4000	5.8100	+36.706%	1,047	1,306	-39.759%
2026-03-02	4.2500	4.3000	4.2000	4.2500	+3.406%	232	259	-17.647%
2026-02-27	4.0600	4.1400	4.0600	4.1100	-8.667%	8	28	-14.842%
2026-02-25	4.5000	4.5000	4.5000	4.5000	0.000%	20	0	-22.222%