Dark

BB20260918P6
BB Sep 18 2026 6.00 Put (BB260918P00006000)
option OPRA

EOD

Sep 4, 2026

0.02000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0100	0.0200	0.0100	0.0200	0.000%	4	1,602	0.000%
2026-09-03	0.0100	0.0200	0.0100	0.0200	0.000%	2	1,602	0.000%
2026-09-02	0.0200	0.0200	0.0100	0.0200	0.000%	8	1,602	0.000%
2026-09-01	0.0200	0.0200	0.0200	0.0200	-60.000%	1	1,601	0.000%
2026-08-31	0.0500	0.0500	0.0500	0.0500	+400.000%	1	1,602	-60.000%
2026-08-28	0.0100	0.0200	0.0100	0.0100	-50.000%	35	1,603	+100.000%
2026-08-27	0.0200	0.0200	0.0200	0.0200	-50.000%	3	1,611	0.000%
2026-08-26	0.0400	0.0400	0.0400	0.0400	+33.333%	1	1,614	-50.000%
2026-08-24	0.0300	0.0300	0.0300	0.0300	0.000%	10	1,613	-33.333%
2026-08-20	0.0300	0.0300	0.0300	0.0300	+200.000%	6	1,613	-33.333%
2026-08-18	0.0100	0.0100	0.0100	0.0100	-66.667%	1	1,613	+100.000%
2026-08-17	0.0300	0.0300	0.0300	0.0300	0.000%	3	1,613	-33.333%
2026-08-14	0.0300	0.0300	0.0300	0.0300	0.000%	14	1,613	-33.333%
2026-08-13	0.0300	0.0300	0.0300	0.0300	0.000%	2	1,614	-33.333%
2026-08-11	0.0600	0.0600	0.0300	0.0300	-25.000%	12	1,614	-33.333%
2026-08-10	0.0400	0.0400	0.0400	0.0400	-20.000%	10	1,606	-50.000%
2026-08-07	0.0500	0.0500	0.0500	0.0500	-16.667%	1	1,596	-60.000%
2026-08-06	0.1000	0.1100	0.0600	0.0600	-14.286%	17	1,597	-66.667%
2026-08-05	0.0700	0.0700	0.0700	0.0700	-12.500%	9	1,596	-71.429%
2026-08-04	0.0700	0.0800	0.0700	0.0800	-20.000%	2	1,605	-75.000%
2026-08-03	0.1000	0.1000	0.0900	0.1000	-16.667%	102	1,605	-80.000%
2026-07-31	0.0800	0.1200	0.0800	0.1200	+9.091%	170	1,705	-83.333%
2026-07-30	0.1400	0.1400	0.1100	0.1100	-26.667%	9	1,745	-81.818%
2026-07-29	0.1500	0.1900	0.1400	0.1500	-11.765%	415	1,743	-86.667%
2026-07-28	0.1200	0.2000	0.1200	0.1700	+13.333%	247	1,605	-88.235%
2026-07-27	0.1200	0.1500	0.1200	0.1500	+25.000%	301	1,575	-86.667%
2026-07-24	0.1200	0.1600	0.1200	0.1200	-14.286%	206	1,725	-83.333%
2026-07-23	0.1200	0.1700	0.1200	0.1400	+16.667%	441	1,655	-85.714%
2026-07-22	0.1100	0.1200	0.1100	0.1200	-14.286%	5	1,569	-83.333%
2026-07-20	0.1500	0.1600	0.1200	0.1400	-6.667%	17	1,574	-85.714%
2026-07-17	0.1700	0.1700	0.1400	0.1500	+7.143%	25	1,587	-86.667%
2026-07-16	0.1100	0.1400	0.1100	0.1400	+55.556%	2	1,579	-85.714%
2026-07-15	0.0900	0.0900	0.0900	0.0900	+80.000%	3	1,578	-77.778%
2026-07-13	0.0800	0.1100	0.0500	0.0500	-44.444%	5	1,575	-60.000%
2026-07-07	0.1000	0.1000	0.0800	0.0900	-10.000%	7	1,575	-77.778%
2026-07-02	0.1000	0.1100	0.1000	0.1000	+25.000%	11	1,572	-80.000%
2026-07-01	0.0600	0.0800	0.0600	0.0800	-20.000%	112	1,572	-75.000%
2026-06-29	0.1000	0.1100	0.0900	0.1000	0.000%	11	1,664	-80.000%
2026-06-26	0.1000	0.1000	0.1000	0.1000	-65.517%	930	1,668	-80.000%
2026-06-24	0.2500	0.2900	0.2500	0.2900	+3.571%	6	1,784	-93.103%
2026-06-23	0.2800	0.2800	0.2800	0.2800	0.000%	1	1,782	-92.857%
2026-06-22	0.2800	0.2800	0.2800	0.2800	-3.448%	1	1,782	-92.857%
2026-06-18	0.3000	0.4000	0.2900	0.2900	+16.000%	67	1,808	-93.103%
2026-06-16	0.2400	0.2500	0.2400	0.2500	+4.167%	70	1,808	-92.000%
2026-06-15	0.2400	0.2400	0.2400	0.2400	-20.000%	1	1,878	-91.667%
2026-06-11	0.3000	0.3000	0.3000	0.3000	-11.765%	45	1,878	-93.333%
2026-06-10	0.3400	0.3400	0.3400	0.3400	-10.526%	5	1,878	-94.118%
2026-06-09	0.4200	0.4200	0.3800	0.3800	+5.556%	31	1,883	-94.737%
2026-06-08	0.3100	0.3600	0.3100	0.3600	-5.263%	57	1,883	-94.444%
2026-06-05	0.4000	0.4000	0.3500	0.3800	+11.765%	13	1,898	-94.737%
2026-06-04	0.3400	0.3400	0.3400	0.3400	-8.108%	10	1,908	-94.118%
2026-06-03	0.3400	0.3700	0.3400	0.3700	+19.355%	23	1,918	-94.595%
2026-06-02	0.3500	0.3500	0.3100	0.3100	+3.333%	63	1,920	-93.548%
2026-06-01	0.3400	0.3600	0.3000	0.3000	-33.333%	37	1,978	-93.333%
2026-05-29	0.4000	0.4500	0.4000	0.4500	+9.756%	11	1,972	-95.556%
2026-05-28	0.4100	0.4100	0.4100	0.4100	-4.651%	1	1,981	-95.122%
2026-05-27	0.4900	0.4900	0.4300	0.4300	-12.245%	1,096	1,981	-95.349%
2026-05-26	0.5200	0.5200	0.4700	0.4900	-10.909%	71	1,280	-95.918%
2026-05-22	0.7000	0.7000	0.5000	0.5500	-19.118%	320	1,218	-96.364%
2026-05-21	0.8500	0.9100	0.6800	0.6800	-18.072%	1,809	1,217	-97.059%
2026-05-20	0.8300	0.8300	0.8300	0.8300	-9.783%	100	1,217	-97.590%
2026-05-19	0.9200	0.9200	0.9200	0.9200	+15.000%	5	1,114	-97.826%
2026-05-18	0.8000	0.8000	0.8000	0.8000	-13.978%	3	1,114	-97.500%
2026-05-15	0.8500	0.9300	0.8500	0.9300	+12.048%	19	1,114	-97.849%
2026-05-14	0.8200	0.8300	0.8200	0.8300	-6.742%	6	1,095	-97.590%
2026-05-13	0.8200	0.8900	0.8200	0.8900	+4.706%	26	1,077	-97.753%
2026-05-12	0.9000	0.9000	0.8500	0.8500	-5.556%	28	1,077	-97.647%
2026-05-11	0.8200	0.9000	0.8100	0.9000	+8.434%	9	1,077	-97.778%
2026-05-08	0.7300	0.9000	0.7300	0.8300	-9.783%	65	1,070	-97.590%
2026-05-07	0.9400	1.0000	0.8700	0.9200	-4.167%	28	1,020	-97.826%
2026-05-06	1.0200	1.0700	0.9300	0.9600	-8.571%	23	1,009	-97.917%
2026-05-05	1.0600	1.1100	1.0100	1.0500	-0.943%	956	1,008	-98.095%
2026-05-04	0.8700	1.0600	0.8700	1.0600	-7.018%	20	93	-98.113%
2026-04-30	1.1400	1.1400	1.1400	1.1400	+8.571%	1	83	-98.246%
2026-04-29	1.0500	1.0500	1.0500	1.0500	-17.969%	5	82	-98.095%
2026-04-28	1.2700	1.2800	1.2700	1.2800	-5.882%	8	82	-98.438%
2026-04-24	1.3200	1.3600	1.3200	1.3600	+7.087%	2	74	-98.529%
2026-04-23	1.2700	1.2700	1.2700	1.2700	+17.593%	1	72	-98.425%
2026-04-22	1.0600	1.1000	1.0600	1.0800	+5.882%	5	72	-98.148%
2026-04-21	1.0500	1.0500	1.0200	1.0200	-10.526%	21	53	-98.039%
2026-04-20	1.2700	1.2700	1.1400	1.1400	-24.503%	2	53	-98.246%
2026-04-16	1.5800	1.5800	1.5100	1.5100	-31.674%	52	52	-98.675%
2026-04-10	2.2100	2.2100	2.2100	2.2100	0.000%	1	1	-99.095%