Dark

B20280121P25
B Jan 21 2028 25.00 Put (B280121P00025000)
option OPRA

EOD

Aug 27, 2026

1.00+2.041%(+0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.0000	1.0000	1.0000	1.0000	+2.041%	1	1,610	0.000%
2026-08-26	0.9800	0.9800	0.9800	0.9800	+5.376%	1	1,611	+2.041%
2026-08-24	1.1300	1.1300	0.9300	0.9300	-7.000%	6	1,612	+7.527%
2026-08-21	1.0000	1.0000	1.0000	1.0000	+4.167%	1	1,617	0.000%
2026-08-20	1.1000	1.1000	0.9600	0.9600	-16.522%	13	1,618	+4.167%
2026-08-19	1.1500	1.1500	1.1500	1.1500	-11.538%	1	1,629	-13.043%
2026-08-18	1.3000	1.3000	1.3000	1.3000	+8.333%	2	1,630	-23.077%
2026-08-17	1.2500	1.2500	1.2000	1.2000	-15.493%	50	1,628	-16.667%
2026-08-13	1.4200	1.4200	1.4200	1.4200	-2.069%	15	1,658	-29.577%
2026-08-11	1.4400	1.4900	1.4400	1.4500	0.000%	139	1,643	-31.034%
2026-08-10	1.5100	1.5100	1.4500	1.4500	+3.571%	53	1,669	-31.034%
2026-08-06	1.4000	1.4000	1.4000	1.4000	-6.667%	2	1,624	-28.571%
2026-08-05	1.5000	1.5000	1.5000	1.5000	-14.286%	4	1,626	-33.333%
2026-08-04	1.7500	1.7500	1.7500	1.7500	-14.634%	1	1,630	-42.857%
2026-08-03	1.9200	2.0500	1.9200	2.0500	+4.592%	3	1,630	-51.220%
2026-07-31	1.9000	1.9600	1.9000	1.9600	-1.010%	2	1,627	-48.980%
2026-07-27	1.9800	1.9800	1.9800	1.9800	-9.589%	3	1,625	-49.495%
2026-07-15	2.1900	2.1900	2.1900	2.1900	-6.809%	5	1,628	-54.338%
2026-07-08	2.4000	2.4000	2.3300	2.3500	+6.818%	2,053	1,623	-57.447%
2026-07-07	2.2000	2.2000	2.2000	2.2000	+3.286%	1	464	-54.545%
2026-07-01	2.1300	2.1300	2.1300	2.1300	-9.746%	1	464	-53.052%
2026-06-30	2.3600	2.3600	2.3600	2.3600	+2.609%	1	463	-57.627%
2026-06-24	2.4000	2.4000	2.3000	2.3000	+12.195%	13	464	-56.522%
2026-06-23	2.0500	2.0500	2.0500	2.0500	+15.169%	1	461	-51.220%
2026-06-18	1.7200	1.7800	1.7200	1.7800	+7.879%	2	459	-43.820%
2026-06-15	1.6500	1.6500	1.6500	1.6500	-28.261%	1	459	-39.394%
2026-06-10	2.1700	2.3000	2.1700	2.3000	+14.428%	3	459	-56.522%
2026-06-05	1.8500	2.0100	1.8500	2.0100	+14.205%	42	459	-50.249%
2026-06-03	1.7600	1.7600	1.7600	1.7600	+0.571%	1	417	-43.182%
2026-05-27	1.7500	1.7500	1.7500	1.7500	+8.696%	1	417	-42.857%
2026-05-26	1.6100	1.6100	1.6100	1.6100	-11.050%	1	417	-37.888%
2026-05-21	1.8100	1.8100	1.8100	1.8100	-2.688%	5	418	-44.751%
2026-05-19	1.8600	1.8600	1.8600	1.8600	+3.333%	1	418	-46.237%
2026-05-18	1.7000	1.8000	1.7000	1.8000	+3.448%	50	367	-44.444%
2026-05-15	1.7400	1.7400	1.7400	1.7400	+12.258%	1	367	-42.529%
2026-05-14	1.5200	1.5500	1.5200	1.5500	+8.392%	2	367	-35.484%
2026-05-13	1.3500	1.4500	1.3100	1.4300	+7.519%	32	384	-30.070%
2026-05-12	1.3600	1.3600	1.3000	1.3300	-2.206%	13	384	-24.812%
2026-05-11	1.3500	1.3600	1.3500	1.3600	-18.563%	3	384	-26.471%
2026-05-08	1.6500	1.6700	1.6400	1.6700	-6.704%	4	384	-40.120%
2026-05-07	1.7900	1.7900	1.7900	1.7900	-7.254%	5	387	-44.134%
2026-05-06	1.9300	1.9300	1.9300	1.9300	-10.233%	1	382	-48.187%
2026-05-05	2.1500	2.1500	2.1500	2.1500	-4.444%	1	381	-53.488%
2026-05-04	2.2500	2.2500	2.2500	2.2500	+0.897%	1	381	-55.556%
2026-05-01	2.2300	2.2300	2.2300	2.2300	-0.446%	1	381	-55.157%
2026-04-30	2.2400	2.2400	2.2400	2.2400	-6.667%	10	381	-55.357%
2026-04-29	2.3100	2.4000	2.3100	2.4000	+17.073%	22	381	-58.333%
2026-04-27	2.0000	2.0500	2.0000	2.0500	+4.061%	103	370	-51.220%
2026-04-21	1.9700	1.9700	1.9700	1.9700	+1.026%	1	398	-49.239%
2026-04-01	1.9500	1.9500	1.9500	1.9500	-23.228%	1	398	-48.718%
2026-03-27	2.4500	2.5400	2.4500	2.5400	+3.673%	10	398	-60.630%
2026-03-26	2.3700	2.4500	2.3700	2.4500	0.000%	5	406	-59.184%
2026-03-24	2.4500	2.4500	2.4500	2.4500	+7.456%	1	407	-59.184%
2026-03-23	2.2800	2.2800	2.2800	2.2800	-13.308%	1	407	-56.140%
2026-03-19	2.8000	2.8000	2.6300	2.6300	+21.198%	23	406	-61.977%
2026-03-18	2.4000	2.4000	2.1300	2.1700	+3.828%	5	387	-53.917%
2026-03-13	1.8700	2.1000	1.8700	2.0900	+6.091%	20	387	-52.153%
2026-03-05	1.7800	1.9700	1.7800	1.9700	+23.125%	21	386	-49.239%
2026-02-25	1.6000	1.6000	1.6000	1.6000	-5.882%	1	365	-37.500%
2026-02-24	1.6000	1.7000	1.6000	1.7000	+6.250%	2	365	-41.176%
2026-02-23	1.6000	1.6000	1.6000	1.6000	-4.192%	1	367	-37.500%
2026-02-19	1.6700	1.6700	1.6700	1.6700	-6.180%	1	368	-40.120%
2026-02-12	1.6200	1.7800	1.6200	1.7800	+9.202%	5	367	-43.820%
2026-02-11	1.6800	1.7200	1.6300	1.6300	+0.617%	5	364	-38.650%
2026-02-10	1.6700	1.6700	1.6200	1.6200	-10.989%	12	359	-38.272%
2026-02-09	1.8200	1.8200	1.8200	1.8200	-9.000%	1	347	-45.055%
2026-02-06	2.0000	2.0000	2.0000	2.0000	-4.306%	1	348	-50.000%
2026-02-02	2.0200	2.0900	1.9100	2.0900	+9.424%	16	349	-52.153%
2026-01-30	1.7000	1.9100	1.6600	1.9100	+29.932%	77	352	-47.644%
2026-01-29	1.4700	1.4700	1.4700	1.4700	-2.000%	5	410	-31.973%
2026-01-28	1.4500	1.5000	1.4500	1.5000	-7.975%	12	405	-33.333%
2026-01-27	1.6300	1.6300	1.6300	1.6300	+8.667%	7	395	-38.650%
2026-01-26	1.6000	1.6100	1.4500	1.5000	-7.975%	37	402	-33.333%
2026-01-22	1.6300	1.6600	1.6300	1.6300	-1.807%	14	411	-38.650%
2026-01-21	1.6200	1.6600	1.5500	1.6600	-1.190%	6	397	-39.759%
2026-01-16	1.7500	1.7500	1.5600	1.6800	+0.599%	66	359	-40.476%
2026-01-12	1.9400	1.9400	1.6000	1.6700	0.000%	6	359	-40.120%
2026-01-08	1.6700	1.6700	1.6700	1.6700	+7.742%	1	357	-40.120%
2026-01-07	1.6100	1.6100	1.5500	1.5500	-17.112%	2	356	-35.484%
2026-01-02	1.8700	1.8700	1.8700	1.8700	+3.315%	10	356	-46.524%
2025-12-29	1.8700	1.8700	1.8100	1.8100	+6.471%	2	346	-44.751%
2025-12-26	1.7000	1.7000	1.7000	1.7000	-1.734%	3	346	-41.176%
2025-12-22	1.7400	1.7400	1.7300	1.7300	-3.889%	2	345	-42.197%
2025-12-19	3.1000	3.1000	1.8000	1.8000	-5.263%	18	345	-44.444%
2025-12-18	1.9000	1.9000	1.9000	1.9000	-1.042%	4	343	-47.368%
2025-12-15	1.8800	1.9200	1.8500	1.9200	-1.538%	3	347	-47.917%
2025-12-12	1.9500	1.9500	1.9500	1.9500	-2.500%	1	346	-48.718%
2025-12-11	2.0000	2.0000	2.0000	2.0000	-9.502%	4	345	-50.000%
2025-12-09	2.2100	2.2100	2.2100	2.2100	+0.455%	7	349	-54.751%
2025-12-03	2.2000	2.2000	2.2000	2.2000	+0.917%	1	347	-54.545%
2025-12-02	2.2700	2.2700	2.1800	2.1800	+3.810%	15	347	-54.128%
2025-11-28	2.1000	2.1000	2.1000	2.1000	-20.455%	2	343	-52.381%
2025-11-26	2.6400	2.6400	2.6400	2.6400	-7.368%	5	343	-62.121%
2025-11-13	2.8500	2.8500	2.8500	2.8500	+2.518%	4	343	-64.912%
2025-11-10	2.7800	2.7800	2.7800	2.7800	-13.125%	1	347	-64.029%
2025-11-07	3.2000	3.2000	3.2000	3.2000	-1.538%	1	347	-68.750%
2025-11-05	3.2500	3.2500	3.2500	3.2500	+1.562%	1	347	-69.231%
2025-11-04	3.2000	3.2000	3.2000	3.2000	-1.538%	1	348	-68.750%
2025-11-03	3.2500	3.2500	3.2500	3.2500	-4.412%	1	348	-69.231%
2025-10-31	3.4000	3.4000	3.4000	3.4000	+3.030%	1	348	-70.588%
2025-10-29	3.3000	3.3000	3.3000	3.3000	+5.769%	3	349	-69.697%
2025-10-23	3.1200	3.1200	3.1200	3.1200	-14.050%	1	350	-67.949%
2025-10-22	3.3400	3.6300	3.3400	3.6300	+3.714%	7	351	-72.452%
2025-10-21	3.3500	3.5100	3.3500	3.5000	+16.667%	5	344	-71.429%
2025-10-17	3.0000	3.0000	3.0000	3.0000	0.000%	1	341	-66.667%
2025-10-14	3.0000	3.0000	3.0000	3.0000	+5.263%	2	340	-66.667%
2025-10-13	2.8500	2.8500	2.8500	2.8500	-8.654%	1	339	-64.912%
2025-10-10	3.1000	3.1200	3.1000	3.1200	+4.000%	4	338	-67.949%
2025-10-09	2.8600	3.0000	2.8600	3.0000	+5.263%	2	334	-66.667%
2025-10-07	2.8500	2.8500	2.8500	2.8500	+10.039%	1	332	-64.912%
2025-10-06	2.5900	2.5900	2.5900	2.5900	-7.500%	3	331	-61.390%
2025-10-02	2.9000	3.0000	2.8000	2.8000	-4.110%	7	328	-64.286%
2025-09-30	2.8500	2.9200	2.8500	2.9200	+6.182%	3	321	-65.753%
2025-09-29	2.7500	2.7500	2.7500	2.7500	+5.769%	1	318	-63.636%
2025-09-26	2.5000	2.6000	2.5000	2.6000	+6.122%	5	317	-61.538%
2025-09-23	2.4500	2.4500	2.4500	2.4500	+13.953%	54	312	-59.184%
2025-09-22	2.1500	2.1500	2.1500	2.1500	-12.955%	1	258	-53.488%
2025-09-19	2.6000	2.6000	2.4700	2.4700	-17.391%	201	257	-59.514%
2025-09-18	3.1000	3.1000	2.9900	2.9900	-1.967%	11	176	-66.555%
2025-09-17	3.0500	3.0500	3.0500	3.0500	-6.154%	8	165	-67.213%
2025-09-15	3.2500	3.2500	3.2500	3.2500	0.000%	157	157	-69.231%