Dark

BB20270115P10
BB Jan 15 2027 10.00 Put (BB270115P00010000)
option OPRA

EOD

Sep 2, 2026

2.87+6.296%(+0.17)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	2.8000	2.8700	2.8000	2.8700	+6.296%	33	1,908	0.000%
2026-09-01	2.7000	2.7000	2.7000	2.7000	+5.469%	6	1,906	+6.296%
2026-08-31	2.5300	2.6400	2.5300	2.5600	+5.350%	14	1,901	+12.109%
2026-08-27	2.4600	2.4600	2.3600	2.4300	-11.636%	5	1,898	+18.107%
2026-08-25	2.7500	2.7500	2.7500	2.7500	+1.103%	10	1,897	+4.364%
2026-08-21	2.7600	2.7600	2.7200	2.7200	+7.087%	101	1,897	+5.515%
2026-08-19	2.6200	2.6200	2.4400	2.5400	+4.959%	100	1,897	+12.992%
2026-08-17	2.4000	2.4300	2.3800	2.4200	+5.217%	40	1,830	+18.595%
2026-08-13	2.3300	2.3300	2.3000	2.3000	-2.128%	33	1,826	+24.783%
2026-08-12	2.3700	2.3700	2.3500	2.3500	+2.174%	17	1,795	+22.128%
2026-08-11	2.3000	2.3000	2.3000	2.3000	-4.959%	2	1,778	+24.783%
2026-08-10	2.3900	2.4200	2.3900	2.4200	-1.224%	8	1,776	+18.595%
2026-08-07	2.4400	2.4500	2.4400	2.4500	-3.162%	6	1,779	+17.143%
2026-08-05	2.5300	2.5300	2.5300	2.5300	-11.228%	2	1,779	+13.439%
2026-07-31	2.8500	2.8500	2.8500	2.8500	-6.557%	1	1,781	+0.702%
2026-07-29	3.0500	3.1500	3.0500	3.0500	0.000%	39	1,781	-5.902%
2026-07-28	3.1400	3.1400	3.0500	3.0500	+8.156%	2	1,781	-5.902%
2026-07-27	2.8200	2.8200	2.8200	2.8200	+0.356%	1	1,780	+1.773%
2026-07-24	2.8100	2.8100	2.8100	2.8100	-3.767%	1	1,779	+2.135%
2026-07-23	2.9200	2.9200	2.9200	2.9200	+10.606%	4	1,779	-1.712%
2026-07-16	2.6400	2.6500	2.6400	2.6400	+23.364%	106	1,779	+8.712%
2026-07-15	2.1600	2.1600	2.1300	2.1400	-1.835%	107	1,828	+34.112%
2026-07-14	2.1800	2.1800	2.1800	2.1800	+7.921%	1,650	1,721	+31.651%
2026-07-09	2.0000	2.0200	2.0000	2.0200	-5.164%	6	152	+42.079%
2026-07-07	2.1300	2.1300	2.1300	2.1300	-0.930%	3	147	+34.742%
2026-07-02	1.8600	2.1500	1.8600	2.1500	+17.486%	18	149	+33.488%
2026-07-01	1.7000	1.8300	1.5800	1.8300	-6.154%	6	149	+56.831%
2026-06-30	1.9500	1.9500	1.9500	1.9500	+2.632%	1	145	+47.179%
2026-06-29	2.1600	2.1600	1.9000	1.9000	-12.442%	13	145	+51.053%
2026-06-26	2.3000	2.3000	2.1700	2.1700	-6.061%	54	145	+32.258%
2026-06-25	2.4000	2.4000	2.3100	2.3100	-18.947%	4	115	+24.242%
2026-06-17	2.8500	2.8500	2.8500	2.8500	-7.166%	20	114	+0.702%
2026-06-10	3.0700	3.0700	3.0700	3.0700	-4.063%	3	94	-6.515%
2026-06-09	3.2000	3.2000	3.2000	3.2000	+10.727%	10	97	-10.313%
2026-06-08	2.8000	2.8900	2.8000	2.8900	-6.472%	11	97	-0.692%
2026-06-05	3.0500	3.1400	2.9500	3.0900	+11.151%	19	91	-7.120%
2026-06-04	3.0000	3.2000	2.7500	2.7800	-1.418%	34	91	+3.237%
2026-06-03	2.7500	2.9000	2.7500	2.8200	-1.053%	14	84	+1.773%
2026-06-01	2.8200	2.8500	2.8200	2.8500	-5.000%	6	70	+0.702%
2026-05-29	3.0000	3.0000	3.0000	3.0000	-3.846%	2	64	-4.333%
2026-05-28	3.1000	3.1200	3.1000	3.1200	-6.024%	8	62	-8.013%
2026-05-26	3.3600	3.3600	3.3200	3.3200	-1.775%	10	63	-13.554%
2026-05-22	3.4700	3.4700	3.3500	3.3800	-22.299%	50	14	-15.089%
2026-05-20	4.2500	4.3500	4.2500	4.3500	+2.353%	2	14	-34.023%
2026-05-19	4.2500	4.2500	4.2500	4.2500	-3.409%	1	12	-32.471%
2026-05-15	4.4000	4.4000	4.4000	4.4000	+3.529%	1	12	-34.773%
2026-05-14	4.2000	4.2500	4.2000	4.2500	-4.494%	3	11	-32.471%
2026-05-12	4.4000	4.4500	4.4000	4.4500	+4.215%	2	6	-35.506%
2026-05-11	4.1500	4.2700	4.1500	4.2700	-18.667%	6	6	-32.787%
2026-04-17	5.2500	5.2500	5.2500	5.2500	-15.323%	1	1	-45.333%
2026-04-13	6.2000	6.2000	6.2000	6.2000	-8.824%	1	13	-53.710%
2026-03-31	6.8000	6.8000	6.8000	6.8000	+0.741%	2	13	-57.794%
2026-03-26	6.7500	6.7500	6.7500	6.7500	0.000%	6	13	-57.481%
2026-03-24	6.5500	6.7500	6.5500	6.7500	+0.746%	2	13	-57.481%
2026-03-19	6.7000	6.7000	6.7000	6.7000	+1.515%	11	13	-57.164%
2026-03-16	6.4500	6.6000	6.4500	6.6000	0.000%	2	60	-56.515%
2026-03-13	6.5500	6.6000	6.5500	6.6000	+2.326%	2	78	-56.515%
2026-03-12	6.2500	6.4500	6.2500	6.4500	-1.527%	2	78	-55.504%
2026-03-11	6.3500	6.5500	6.3500	6.5500	0.000%	2	78	-56.183%
2026-03-09	6.5500	6.5500	6.5500	6.5500	-2.239%	2	79	-56.183%
2026-03-03	6.7000	6.7000	6.7000	6.7000	+0.752%	10	79	-57.164%
2026-03-02	6.6500	6.6500	6.6500	6.6500	+0.758%	9	69	-56.842%
2026-02-27	6.6000	6.6000	6.6000	6.6000	+0.304%	14	60	-56.515%
2026-02-25	6.5800	6.5800	6.5800	6.5800	+0.458%	30	127	-56.383%
2026-02-13	6.5500	6.5500	6.5500	6.5500	-1.504%	1	127	-56.183%
2026-02-10	6.6500	6.6500	6.6500	6.6500	+0.758%	40	127	-56.842%
2026-02-04	6.5000	6.6000	6.5000	6.6000	0.000%	7	167	-56.515%
2026-02-03	6.5000	6.6000	6.5000	6.6000	+3.125%	12	167	-56.515%
2026-02-02	6.4000	6.4000	6.4000	6.4000	+0.787%	7	167	-55.156%
2026-01-30	6.3500	6.3500	6.3500	6.3500	+3.420%	1	167	-54.803%
2026-01-23	6.3500	6.3500	6.1400	6.1400	-0.163%	20	166	-53.257%
2026-01-14	6.1500	6.1500	6.1500	6.1500	+2.500%	8	189	-53.333%
2026-01-13	6.0000	6.0000	6.0000	6.0000	-3.537%	1	181	-52.167%
2025-12-31	6.2200	6.2200	6.2200	6.2200	+0.323%	1	181	-53.859%
2025-12-30	6.2000	6.2000	6.2000	6.2000	0.000%	10	181	-53.710%
2025-12-22	6.2000	6.2000	6.2000	6.2000	+0.813%	1	170	-53.710%
2025-12-19	6.2000	6.2000	6.1500	6.1500	+6.771%	6	170	-53.333%
2025-12-17	5.7600	5.7600	5.7600	5.7600	+0.174%	1	172	-50.174%
2025-12-16	5.7500	5.7500	5.7500	5.7500	-4.167%	1	171	-50.087%
2025-12-02	6.0000	6.0000	6.0000	6.0000	-0.826%	10	171	-52.167%
2025-12-01	6.0500	6.0500	6.0500	6.0500	+0.833%	10	165	-52.562%
2025-11-25	6.0000	6.0000	6.0000	6.0000	+2.564%	10	156	-52.167%
2025-11-14	5.8500	5.8500	5.8500	5.8500	+4.839%	20	148	-50.940%
2025-11-11	5.5800	5.5800	5.5800	5.5800	+1.455%	1	148	-48.566%
2025-10-24	5.5000	5.5000	5.5000	5.5000	0.000%	1	149	-47.818%
2025-10-16	5.4500	5.5700	5.4500	5.5000	-0.362%	4	148	-47.818%
2025-10-15	5.5200	5.5200	5.5200	5.5200	+3.178%	1	146	-48.007%
2025-10-08	5.3500	5.3500	5.3500	5.3500	-10.385%	1	145	-46.355%
2025-09-18	5.9500	5.9700	5.9500	5.9700	-0.500%	2	144	-51.926%
2025-09-17	6.0000	6.0000	6.0000	6.0000	-0.826%	2	143	-52.167%
2025-09-16	6.1000	6.1000	6.0500	6.0500	0.000%	6	141	-52.562%
2025-09-15	6.1000	6.1000	6.0500	6.0500	-1.626%	2	139	-52.562%
2025-09-12	6.1700	6.1700	6.1500	6.1500	-0.806%	2	138	-53.333%
2025-09-11	6.2000	6.2000	6.2000	6.2000	0.000%	5	137	-53.710%
2025-08-27	6.1500	6.2000	6.1500	6.2000	-1.116%	3	142	-53.710%
2025-08-18	6.2700	6.2700	6.2700	6.2700	-1.260%	1	141	-54.226%
2025-08-12	6.3500	6.3500	6.3500	6.3500	+5.833%	1	141	-54.803%
2025-07-23	6.0000	6.0000	6.0000	6.0000	+0.840%	17	141	-52.167%
2025-07-15	5.9500	5.9500	5.9500	5.9500	-0.668%	1	124	-51.765%
2025-07-11	5.9900	5.9900	5.9900	5.9900	+6.018%	10	123	-52.087%
2025-06-27	5.5000	5.6500	5.5000	5.6500	+2.541%	20	113	-49.204%
2025-06-26	5.5100	5.5100	5.5100	5.5100	+4.159%	10	93	-47.913%
2025-06-25	5.2200	5.2900	5.2200	5.2900	-9.881%	35	83	-45.747%
2025-06-11	5.8700	5.8700	5.8700	5.8700	-2.975%	7	55	-51.107%
2025-06-03	6.0500	6.0500	6.0500	6.0500	-9.023%	3	48	-52.562%
2025-04-02	6.6500	6.6500	6.6500	6.6500	+18.962%	9	36	-56.842%
2025-02-26	5.5900	5.5900	5.5900	5.5900	+6.476%	14	36	-48.658%
2025-02-21	5.2500	5.2500	5.2500	5.2500	+10.526%	20	22	-45.333%
2025-02-18	4.7500	4.7500	4.7500	4.7500	-4.040%	7	12	-39.579%
2025-02-12	4.9500	4.9500	4.9500	4.9500	0.000%	5	5	-42.020%