Dark

BB20260918P7
BB Sep 18 2026 7.00 Put (BB260918P00007000)
option OPRA

EOD

Sep 4, 2026

0.0600-33.333%(-0.0300)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0700	0.1000	0.0500	0.0600	-33.333%	102	6,917	0.000%
2026-09-03	0.0800	0.1100	0.0700	0.0900	-18.182%	75	6,917	-33.333%
2026-09-02	0.1100	0.1400	0.0900	0.1100	+37.500%	27	6,930	-45.455%
2026-09-01	0.0700	0.1100	0.0500	0.0800	0.000%	264	6,930	-25.000%
2026-08-31	0.0700	0.0800	0.0500	0.0800	+14.286%	276	6,995	-25.000%
2026-08-28	0.0700	0.0800	0.0400	0.0700	+16.667%	222	6,999	-14.286%
2026-08-27	0.0900	0.0900	0.0500	0.0600	-50.000%	61	6,947	0.000%
2026-08-26	0.1300	0.1900	0.1200	0.1200	-7.692%	194	6,972	-50.000%
2026-08-25	0.1200	0.1500	0.1200	0.1300	-23.529%	131	6,894	-53.846%
2026-08-24	0.0900	0.2000	0.0900	0.1700	+112.500%	291	6,823	-64.706%
2026-08-21	0.1300	0.1400	0.0800	0.0800	-33.333%	130	6,604	-25.000%
2026-08-20	0.1100	0.1500	0.1100	0.1200	+33.333%	24	6,526	-50.000%
2026-08-19	0.1100	0.1300	0.0900	0.0900	-10.000%	73	6,509	-33.333%
2026-08-18	0.1100	0.1400	0.0800	0.1000	+11.111%	30	6,511	-40.000%
2026-08-17	0.0800	0.0900	0.0800	0.0900	-10.000%	21	6,499	-33.333%
2026-08-14	0.0800	0.1000	0.0800	0.1000	+25.000%	2	6,498	-40.000%
2026-08-13	0.1100	0.1100	0.0800	0.0800	-27.273%	10	6,497	-25.000%
2026-08-12	0.1100	0.1100	0.1100	0.1100	-8.333%	2	6,502	-45.455%
2026-08-11	0.1100	0.1200	0.0900	0.1200	-25.000%	413	6,502	-50.000%
2026-08-07	0.1600	0.1600	0.1400	0.1600	-5.882%	12	6,446	-62.500%
2026-08-06	0.2600	0.2600	0.1700	0.1700	-15.000%	20	6,445	-64.706%
2026-08-05	0.2200	0.2800	0.2000	0.2000	-9.091%	5	6,425	-70.000%
2026-08-04	0.2100	0.2200	0.2100	0.2200	-21.429%	37	6,425	-72.727%
2026-08-03	0.3200	0.3200	0.2600	0.2800	-9.677%	34	6,440	-78.571%
2026-07-31	0.2700	0.3100	0.2700	0.3100	-16.216%	63	6,441	-80.645%
2026-07-30	0.3600	0.3700	0.3100	0.3700	-21.277%	13	6,380	-83.784%
2026-07-29	0.3800	0.4700	0.3700	0.4700	+9.302%	368	6,387	-87.234%
2026-07-28	0.4300	0.5100	0.4000	0.4300	+19.444%	128	6,306	-86.047%
2026-07-27	0.3500	0.3600	0.3500	0.3600	+9.091%	16	6,359	-83.333%
2026-07-24	0.3500	0.3500	0.3300	0.3300	-15.385%	46	6,353	-81.818%
2026-07-23	0.4000	0.4100	0.3400	0.3900	+21.875%	41	6,308	-84.615%
2026-07-21	0.3500	0.3500	0.3200	0.3200	-8.571%	39	6,310	-81.250%
2026-07-20	0.3500	0.3900	0.3300	0.3500	+9.375%	96	6,271	-82.857%
2026-07-17	0.3400	0.3800	0.3200	0.3200	+3.226%	13	6,256	-81.250%
2026-07-16	0.2700	0.3400	0.2500	0.3100	+63.158%	1,093	6,244	-80.645%
2026-07-15	0.1900	0.2100	0.1900	0.1900	+11.765%	41	6,339	-68.421%
2026-07-14	0.1700	0.1700	0.1700	0.1700	-15.000%	9	6,298	-64.706%
2026-07-13	0.2000	0.2000	0.2000	0.2000	0.000%	2	6,289	-70.000%
2026-07-10	0.2000	0.2000	0.2000	0.2000	0.000%	4	6,289	-70.000%
2026-07-09	0.2200	0.2200	0.2000	0.2000	-23.077%	20	6,289	-70.000%
2026-07-08	0.2300	0.2600	0.2300	0.2600	0.000%	4	6,279	-76.923%
2026-07-07	0.2300	0.2600	0.2300	0.2600	+13.043%	5	6,262	-76.923%
2026-07-06	0.2300	0.2300	0.2300	0.2300	-8.000%	2	6,260	-73.913%
2026-07-02	0.2400	0.2500	0.2300	0.2500	+56.250%	33	6,260	-76.000%
2026-07-01	0.1800	0.1800	0.1500	0.1600	-11.111%	52	6,260	-62.500%
2026-06-30	0.2000	0.2000	0.1800	0.1800	-5.263%	41	6,261	-66.667%
2026-06-29	0.2000	0.2000	0.1900	0.1900	-24.000%	21	6,270	-68.421%
2026-06-26	0.2800	0.2900	0.2100	0.2500	-21.875%	43	6,286	-76.000%
2026-06-25	0.3900	0.3900	0.2800	0.3200	-41.818%	143	6,285	-81.250%
2026-06-24	0.5000	0.5500	0.5000	0.5500	-3.509%	260	6,255	-89.091%
2026-06-23	0.6100	0.6100	0.5500	0.5700	+3.636%	354	6,186	-89.474%
2026-06-22	0.5600	0.5600	0.5500	0.5500	-12.698%	248	6,137	-89.091%
2026-06-18	0.6600	0.6800	0.6300	0.6300	+28.571%	7	6,099	-90.476%
2026-06-17	0.5000	0.5000	0.4900	0.4900	-10.909%	11	6,099	-87.755%
2026-06-16	0.5500	0.5500	0.5500	0.5500	+3.774%	1	6,092	-89.091%
2026-06-15	0.5200	0.5300	0.4700	0.5300	-5.357%	88	6,091	-88.679%
2026-06-12	0.5600	0.6500	0.5600	0.5600	-5.085%	104	6,093	-89.286%
2026-06-11	0.6700	0.6700	0.5900	0.5900	-10.606%	23	6,091	-89.831%
2026-06-10	0.6600	0.6600	0.6600	0.6600	-13.158%	10	6,091	-90.909%
2026-06-09	0.7100	0.8000	0.6600	0.7600	+16.923%	14	6,081	-92.105%
2026-06-08	0.5700	0.6800	0.5600	0.6500	-4.412%	54	6,074	-90.769%
2026-06-05	0.7300	0.7500	0.6800	0.6800	+17.241%	3,833	6,036	-91.176%
2026-06-04	0.6300	0.6300	0.5800	0.5800	-13.433%	5	789	-89.655%
2026-06-03	0.6000	0.7000	0.6000	0.6700	+11.667%	24	784	-91.045%
2026-06-02	0.6600	0.6600	0.6000	0.6000	-10.448%	78	802	-90.000%
2026-06-01	0.7300	0.7300	0.6700	0.6700	-8.219%	6	763	-91.045%
2026-05-29	0.7000	0.7500	0.7000	0.7300	-1.351%	14	757	-91.781%
2026-05-28	0.8600	0.8600	0.7100	0.7400	-12.941%	47	754	-91.892%
2026-05-27	1.0100	1.0100	0.8300	0.8500	-6.593%	82	726	-92.941%
2026-05-26	0.8800	0.9900	0.8200	0.9100	-3.191%	730	707	-93.407%
2026-05-22	0.9700	1.0400	0.9200	0.9400	-25.397%	1,657	1,056	-93.617%
2026-05-21	1.3700	1.3700	1.2600	1.2600	-11.268%	15	1,041	-95.238%
2026-05-20	1.4200	1.4200	1.4200	1.4200	-3.401%	10	1,041	-95.775%
2026-05-14	1.4700	1.4700	1.4700	1.4700	-5.769%	1	1,031	-95.918%
2026-05-11	1.5100	1.5600	1.4900	1.5600	+39.286%	5	1,031	-96.154%
2026-05-08	1.1200	1.1200	1.1200	1.1200	-29.560%	20	1,029	-94.643%
2026-05-07	1.6400	1.6400	1.5900	1.5900	-1.852%	4	1,009	-96.226%
2026-05-06	1.7800	1.7800	1.6200	1.6200	-13.369%	502	1,009	-96.296%
2026-05-05	1.8700	1.8700	1.8700	1.8700	+10.000%	500	657	-96.791%
2026-05-04	1.7000	1.7000	1.7000	1.7000	-23.423%	7	159	-96.471%
2026-04-27	2.2200	2.2200	2.2200	2.2200	+20.000%	50	152	-97.297%
2026-04-22	1.8500	1.8500	1.8500	1.8500	-1.596%	50	153	-96.757%
2026-04-20	1.8800	1.8800	1.8800	1.8800	-17.181%	2	103	-96.809%
2026-04-17	2.2700	2.2700	2.2700	2.2700	-5.021%	1	101	-97.357%
2026-04-16	2.6600	2.6600	2.3900	2.3900	0.000%	100	100	-97.490%