Dark

B20270617P30
B Jun 17 2027 30.00 Put (B270617P00030000)
option OPRA

EOD

Aug 25, 2026

0.9000-10.000%(-0.1000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	0.9400	0.9400	0.8800	0.9000	-10.000%	12	8,400	0.000%
2026-08-24	1.0000	1.0000	0.9800	1.0000	-18.033%	22	8,390	-10.000%
2026-08-21	1.2200	1.2200	1.2200	1.2200	-5.426%	20	8,390	-26.230%
2026-08-19	1.1000	1.3300	1.1000	1.2900	-18.354%	27	8,370	-30.233%
2026-08-18	1.5800	1.5800	1.5800	1.5800	+5.333%	3	8,343	-43.038%
2026-08-17	1.4000	1.5000	1.4000	1.5000	-8.537%	34	8,340	-40.000%
2026-08-14	1.6100	1.6400	1.6100	1.6400	-7.345%	2	8,367	-45.122%
2026-08-13	1.7700	1.7800	1.7300	1.7700	+9.938%	53	8,369	-49.153%
2026-08-12	1.7200	1.7400	1.6100	1.6100	-13.904%	84	8,317	-44.099%
2026-08-11	1.8000	1.8800	1.8000	1.8700	+3.889%	63	8,235	-51.872%
2026-08-10	1.8600	1.8600	1.7000	1.8000	+42.857%	56	8,172	-50.000%
2026-08-07	1.4300	1.4300	1.2600	1.2600	-23.636%	12	8,116	-28.571%
2026-08-06	1.4400	1.6800	1.4400	1.6500	-7.821%	1,028	8,122	-45.455%
2026-08-05	1.9700	1.9700	1.7600	1.7900	-23.176%	5	7,263	-49.721%
2026-08-04	2.3300	2.3300	2.3300	2.3300	-13.704%	10	7,262	-61.373%
2026-07-28	2.7000	2.7000	2.7000	2.7000	+5.882%	1	7,262	-66.667%
2026-07-23	2.5500	2.5500	2.5400	2.5500	-17.742%	5	7,261	-64.706%
2026-07-20	3.1000	3.1000	3.1000	3.1000	-11.429%	1,200	7,261	-70.968%
2026-07-17	3.2900	3.5000	3.2800	3.5000	+6.707%	4	6,061	-74.286%
2026-07-16	3.0500	3.2800	3.0200	3.2800	+12.715%	584	6,061	-72.561%
2026-07-15	2.9100	2.9100	2.9100	2.9100	+0.345%	2	5,483	-69.072%
2026-07-13	2.9200	2.9300	2.9000	2.9000	-6.452%	7	5,481	-68.966%
2026-07-08	2.9600	3.2800	2.9600	3.1000	+8.772%	20	5,477	-70.968%
2026-07-07	2.8500	2.8500	2.8500	2.8500	+10.465%	24	5,460	-68.421%
2026-07-02	2.6100	2.6100	2.5800	2.5800	-10.727%	20	5,416	-65.116%
2026-07-01	2.8900	2.8900	2.8900	2.8900	-15.497%	10	5,416	-68.858%
2026-06-30	3.4200	3.4200	3.4200	3.4200	+10.323%	1	5,406	-73.684%
2026-06-29	3.1500	3.1500	3.1000	3.1000	+8.014%	2	5,406	-70.968%
2026-06-26	2.8700	2.8700	2.8700	2.8700	-4.333%	2	5,406	-68.641%
2026-06-25	2.8800	3.0000	2.8800	3.0000	-2.913%	8	5,406	-70.000%
2026-06-24	3.0000	3.1000	2.9600	3.0900	+17.045%	22	5,406	-70.874%
2026-06-23	2.5600	2.6400	2.5200	2.6400	+14.286%	31	5,384	-65.909%
2026-06-22	2.3100	2.3100	2.3100	2.3100	+25.543%	10	5,364	-61.039%
2026-06-17	1.8200	1.8500	1.8200	1.8400	-10.244%	28	5,354	-51.087%
2026-06-15	2.1500	2.1500	2.0500	2.0500	-27.305%	6	5,326	-56.098%
2026-06-11	2.9900	2.9900	2.8100	2.8200	-9.032%	7	5,325	-68.085%
2026-06-10	2.8200	3.1500	2.7300	3.1000	+12.727%	154	5,319	-70.968%
2026-06-09	2.7500	2.7500	2.7500	2.7500	+7.843%	1	5,217	-67.273%
2026-06-05	2.3000	2.5500	2.3000	2.5500	+24.390%	4	5,217	-64.706%
2026-06-04	2.0500	2.0500	2.0500	2.0500	-4.206%	3	5,213	-56.098%
2026-06-03	2.1300	2.1400	2.1300	2.1400	-2.727%	22	5,216	-57.944%
2026-05-22	2.2500	2.2500	2.2000	2.2000	-11.647%	143	5,051	-59.091%
2026-05-19	2.3200	2.6000	2.3200	2.4900	+4.184%	828	5,051	-63.855%
2026-05-18	2.1700	2.3900	2.1700	2.3900	+2.575%	3	4,253	-62.343%
2026-05-15	2.2100	2.3300	2.1300	2.3300	+10.952%	9	4,253	-61.373%
2026-05-13	2.1000	2.1000	2.1000	2.1000	+52.174%	2	4,244	-57.143%
2026-05-11	1.3800	1.3800	1.3800	1.3800	-41.277%	10	4,244	-34.783%
2026-05-06	2.5300	2.5300	2.3500	2.3500	-16.071%	4	4,234	-61.702%
2026-05-05	2.8000	2.8000	2.8000	2.8000	-0.356%	1	4,238	-67.857%
2026-05-04	2.8500	2.9100	2.8100	2.8100	-1.404%	10	4,237	-67.972%
2026-05-01	2.8500	2.8500	2.8500	2.8500	-2.062%	1	4,230	-68.421%
2026-04-30	2.8600	2.9100	2.6500	2.9100	+0.345%	587	4,230	-69.072%
2026-04-28	2.9000	2.9000	2.9000	2.9000	+13.725%	5	3,645	-68.966%
2026-04-27	2.5500	2.5500	2.5500	2.5500	+2.000%	3	3,640	-64.706%
2026-04-23	2.5000	2.5000	2.5000	2.5000	+0.806%	15	3,637	-64.000%
2026-04-22	2.4900	2.4900	2.4400	2.4800	+2.905%	201	3,622	-63.710%
2026-04-21	2.4100	2.4100	2.4100	2.4100	+5.702%	1	3,450	-62.656%
2026-04-20	2.2700	2.2800	2.2600	2.2800	+1.333%	77	3,450	-60.526%
2026-04-17	2.2500	2.2500	2.2500	2.2500	0.000%	1	3,373	-60.000%
2026-04-15	2.2500	2.2500	2.2500	2.2500	-9.274%	1	3,374	-60.000%
2026-04-09	2.4800	2.4800	2.4800	2.4800	-15.068%	1	3,373	-63.710%
2026-04-07	2.9600	3.0500	2.9200	2.9200	+8.148%	479	3,372	-69.178%
2026-04-06	2.7000	2.7000	2.7000	2.7000	-3.571%	2	2,897	-66.667%
2026-03-31	2.8000	2.8000	2.8000	2.8000	-8.197%	1	2,895	-67.857%
2026-03-30	3.0500	3.0500	3.0500	3.0500	-8.955%	32	2,894	-70.492%
2026-03-27	3.3000	3.3500	3.3000	3.3500	-3.736%	1,551	2,894	-73.134%
2026-03-24	3.4800	3.4800	3.4800	3.4800	+4.819%	1,000	1,343	-74.138%
2026-03-23	3.3500	3.3500	3.3000	3.3200	-9.290%	154	343	-72.892%
2026-03-20	3.6600	3.6600	3.6600	3.6600	+43.529%	1	212	-75.410%
2026-03-17	2.5500	2.5600	2.5500	2.5500	0.000%	211	211	-64.706%