Dark

BB20270115P3
BB Jan 15 2027 3.00 Put (BB270115P00003000)
option OPRA

EOD

Jul 21, 2026

0.0400-20.000%(-0.0100)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.0400	0.0400	0.0400	0.0400	-20.000%	50	1,352	0.000%
2026-07-20	0.0500	0.0500	0.0500	0.0500	+25.000%	2	1,402	-20.000%
2026-07-15	0.0500	0.0500	0.0400	0.0400	-42.857%	21	1,400	0.000%
2026-07-13	0.0300	0.0700	0.0300	0.0700	+75.000%	3	1,380	-42.857%
2026-07-09	0.0400	0.0400	0.0400	0.0400	-20.000%	2	1,380	0.000%
2026-07-01	0.0600	0.0600	0.0300	0.0500	0.000%	7	1,379	-20.000%
2026-06-30	0.0500	0.0500	0.0500	0.0500	-16.667%	7	1,383	-20.000%
2026-06-29	0.0600	0.0600	0.0600	0.0600	-25.000%	8	1,386	-33.333%
2026-06-22	0.0800	0.0800	0.0800	0.0800	-11.111%	3	1,389	-50.000%
2026-06-18	0.0900	0.0900	0.0900	0.0900	+12.500%	1	1,386	-55.556%
2026-06-11	0.0900	0.0900	0.0800	0.0800	-20.000%	11	1,386	-50.000%
2026-06-08	0.1000	0.1000	0.1000	0.1000	+25.000%	2	1,394	-60.000%
2026-06-02	0.0900	0.0900	0.0800	0.0800	-11.111%	101	1,393	-50.000%
2026-05-29	0.0900	0.0900	0.0900	0.0900	-10.000%	1	1,394	-55.556%
2026-05-26	0.0900	0.1000	0.0800	0.1000	0.000%	112	1,394	-60.000%
2026-05-22	0.1000	0.1000	0.1000	0.1000	-16.667%	3	1,295	-60.000%
2026-05-18	0.1200	0.1200	0.1200	0.1200	-14.286%	1	1,295	-66.667%
2026-05-05	0.1400	0.1400	0.1400	0.1400	+7.692%	8	1,294	-71.429%
2026-05-04	0.1000	0.1300	0.1000	0.1300	-18.750%	3	1,294	-69.231%
2026-04-27	0.1700	0.1700	0.1600	0.1600	0.000%	3	1,291	-75.000%
2026-04-24	0.1500	0.1600	0.1500	0.1600	+6.667%	22	1,294	-75.000%
2026-04-23	0.1500	0.1500	0.1200	0.1500	+7.143%	58	1,282	-73.333%
2026-04-22	0.1400	0.1400	0.1400	0.1400	0.000%	21	1,279	-71.429%
2026-04-21	0.1300	0.1400	0.1300	0.1400	+16.667%	2	1,280	-71.429%
2026-04-20	0.1500	0.1500	0.1200	0.1200	-29.412%	5	1,280	-66.667%
2026-04-16	0.1800	0.1800	0.1700	0.1700	-26.087%	13	1,277	-76.471%
2026-04-15	0.2300	0.2300	0.2300	0.2300	-14.815%	1	1,280	-82.609%
2026-04-13	0.3000	0.3000	0.2700	0.2700	-10.000%	4	1,280	-85.185%
2026-04-09	0.2900	0.3000	0.2900	0.3000	-23.077%	9	1,281	-86.667%
2026-04-07	0.4000	0.4000	0.3900	0.3900	+5.405%	11	1,281	-89.744%
2026-04-06	0.3700	0.3700	0.3700	0.3700	-9.756%	1	1,291	-89.189%
2026-04-02	0.4300	0.4300	0.4100	0.4100	-4.651%	5	1,287	-90.244%
2026-04-01	0.4500	0.4500	0.4300	0.4300	-8.511%	830	1,287	-90.698%
2026-03-31	0.5000	0.5000	0.4700	0.4700	-7.843%	25	968	-91.489%
2026-03-27	0.5000	0.5100	0.4900	0.5100	+8.511%	12	968	-92.157%
2026-03-24	0.4700	0.4700	0.4600	0.4700	+2.174%	5	968	-91.489%
2026-03-16	0.4600	0.4600	0.4600	0.4600	+2.222%	1	967	-91.304%
2026-03-10	0.4500	0.4500	0.4500	0.4500	+18.421%	1	966	-91.111%
2026-03-03	0.4700	0.4700	0.3800	0.3800	-17.391%	30	966	-89.474%
2026-03-02	0.4600	0.4600	0.4600	0.4600	+2.222%	20	936	-91.304%
2026-02-27	0.4300	0.4500	0.4300	0.4500	+12.500%	12	916	-91.111%
2026-02-26	0.4000	0.4000	0.4000	0.4000	-13.043%	1	917	-90.000%
2026-02-23	0.4600	0.4600	0.4600	0.4600	+4.545%	10	917	-91.304%
2026-02-17	0.4400	0.4400	0.4400	0.4400	0.000%	4	907	-90.909%
2026-02-12	0.4400	0.4400	0.4400	0.4400	+4.762%	8	907	-90.909%
2026-02-10	0.4200	0.4200	0.4200	0.4200	-8.696%	23	903	-90.476%
2026-02-06	0.4300	0.4600	0.4300	0.4600	0.000%	2	903	-91.304%
2026-02-05	0.4600	0.4600	0.4600	0.4600	+4.545%	23	902	-91.304%
2026-02-03	0.4300	0.4400	0.4300	0.4400	+7.317%	30	879	-90.909%
2026-02-02	0.4100	0.4100	0.4100	0.4100	+5.128%	20	849	-90.244%
2026-01-29	0.3700	0.3900	0.3700	0.3900	+11.429%	42	829	-89.744%
2026-01-28	0.3500	0.3500	0.3500	0.3500	0.000%	20	789	-88.571%
2026-01-26	0.3500	0.3500	0.3500	0.3500	-2.778%	1	773	-88.571%
2026-01-21	0.3600	0.3600	0.3600	0.3600	+2.857%	16	773	-88.889%
2026-01-20	0.3500	0.3500	0.3400	0.3500	0.000%	24	789	-88.571%
2026-01-15	0.3200	0.3500	0.3200	0.3500	-5.405%	6	806	-88.571%
2026-01-08	0.3300	0.3700	0.3300	0.3700	0.000%	3	800	-89.189%
2026-01-05	0.3700	0.3700	0.3700	0.3700	+2.778%	10	797	-89.189%
2025-12-30	0.3600	0.3600	0.3600	0.3600	+2.857%	100	797	-88.889%
2025-12-29	0.3500	0.3500	0.3500	0.3500	+2.941%	1	718	-88.571%
2025-12-22	0.3400	0.3400	0.3400	0.3400	-17.073%	15	719	-88.235%
2025-12-19	0.4000	0.4200	0.4000	0.4100	+32.258%	130	704	-90.244%
2025-12-17	0.3300	0.3300	0.3100	0.3100	-16.216%	5	574	-87.097%
2025-12-16	0.3400	0.3700	0.3100	0.3700	+19.355%	6	573	-89.189%
2025-12-15	0.3100	0.3100	0.3100	0.3100	-13.889%	1	572	-87.097%
2025-12-02	0.3600	0.3600	0.3600	0.3600	+9.091%	1	571	-88.889%
2025-11-13	0.3300	0.3300	0.3300	0.3300	+6.452%	6	571	-87.879%
2025-10-30	0.3100	0.3100	0.3100	0.3100	-3.125%	5	577	-87.097%
2025-10-21	0.3200	0.3200	0.3200	0.3200	0.000%	5	582	-87.500%
2025-10-20	0.3000	0.3200	0.3000	0.3200	-5.882%	10	587	-87.500%
2025-10-15	0.2900	0.3400	0.2900	0.3400	+30.769%	4	597	-88.235%
2025-10-13	0.2500	0.2600	0.2500	0.2600	-3.704%	20	597	-84.615%
2025-10-09	0.2700	0.2700	0.2700	0.2700	-3.571%	2	597	-85.185%
2025-10-03	0.2800	0.2800	0.2800	0.2800	+3.704%	1	598	-85.714%
2025-10-01	0.2700	0.2700	0.2700	0.2700	-3.571%	4	598	-85.185%
2025-09-29	0.2800	0.2800	0.2800	0.2800	-3.448%	1	602	-85.714%
2025-09-26	0.3000	0.3000	0.2700	0.2900	-12.121%	35	601	-86.207%
2025-09-25	0.3300	0.3300	0.3300	0.3300	-8.333%	6	596	-87.879%
2025-09-22	0.3600	0.3600	0.3600	0.3600	-18.182%	1	596	-88.889%
2025-09-15	0.4300	0.4400	0.4300	0.4400	-4.348%	12	597	-90.909%
2025-09-11	0.4700	0.4700	0.4600	0.4600	0.000%	50	587	-91.304%
2025-08-28	0.4600	0.4600	0.4600	0.4600	-11.538%	20	602	-91.304%
2025-08-21	0.5200	0.5200	0.5200	0.5200	+4.000%	2	602	-92.308%
2025-08-13	0.5100	0.5100	0.5000	0.5000	-5.660%	2	601	-92.000%
2025-08-08	0.5300	0.5300	0.5300	0.5300	0.000%	1	601	-92.453%
2025-08-06	0.5200	0.5300	0.5200	0.5300	+1.923%	11	600	-92.453%
2025-08-05	0.5200	0.5200	0.5200	0.5200	+4.000%	7	590	-92.308%
2025-08-04	0.4900	0.5000	0.4900	0.5000	-10.714%	6	583	-92.000%
2025-08-01	0.5700	0.5900	0.5500	0.5600	+7.692%	6	578	-92.857%
2025-07-29	0.5200	0.5200	0.5200	0.5200	+6.122%	6	574	-92.308%
2025-07-28	0.5400	0.5400	0.4900	0.4900	+8.889%	2	571	-91.837%
2025-07-23	0.4500	0.4500	0.4500	0.4500	0.000%	1	570	-91.111%
2025-07-07	0.4500	0.4500	0.4500	0.4500	+4.651%	1	571	-91.111%
2025-06-27	0.4300	0.4300	0.4300	0.4300	+7.500%	3	570	-90.698%
2025-06-25	0.4000	0.4000	0.4000	0.4000	-23.077%	60	568	-90.000%
2025-06-23	0.5200	0.5200	0.5200	0.5200	-7.143%	1	628	-92.308%
2025-06-05	0.5300	0.5600	0.5300	0.5600	0.000%	2	628	-92.857%
2025-05-27	0.5400	0.5600	0.5400	0.5600	-8.197%	4	628	-92.857%
2025-05-23	0.5800	0.6100	0.5800	0.6100	+3.390%	8	630	-93.443%
2025-05-21	0.5600	0.5900	0.5600	0.5900	-1.667%	2	630	-93.220%
2025-05-20	0.6000	0.6000	0.6000	0.6000	-4.762%	1	630	-93.333%
2025-05-16	0.5700	0.6300	0.5700	0.6300	+3.279%	8	630	-93.651%
2025-05-12	0.6000	0.6100	0.6000	0.6100	-3.175%	2	630	-93.443%
2025-05-09	0.6300	0.6400	0.6300	0.6300	-8.696%	204	631	-93.651%
2025-05-06	0.6900	0.6900	0.6900	0.6900	-4.167%	1	713	-94.203%
2025-05-02	0.7200	0.7200	0.7200	0.7200	-4.000%	10	712	-94.444%
2025-05-01	0.7500	0.7500	0.7500	0.7500	-8.537%	5	717	-94.667%
2025-04-22	0.8200	0.8200	0.8200	0.8200	-6.818%	18	712	-95.122%
2025-04-21	0.8600	0.8800	0.8600	0.8800	+3.529%	9	730	-95.455%
2025-04-17	0.8500	0.8500	0.8500	0.8500	+2.410%	1	724	-95.294%
2025-04-16	0.8300	0.8300	0.8300	0.8300	-6.742%	1	724	-95.181%
2025-04-11	0.8900	0.8900	0.8900	0.8900	-3.261%	200	725	-95.506%
2025-04-10	0.9200	0.9200	0.9200	0.9200	-8.000%	1	675	-95.652%
2025-04-09	1.0000	1.0000	1.0000	1.0000	0.000%	3	676	-96.000%
2025-04-08	1.0000	1.0000	1.0000	1.0000	+4.167%	2	676	-96.000%
2025-04-04	0.9600	0.9600	0.9600	0.9600	+15.663%	2	674	-95.833%
2025-04-03	0.8300	0.8300	0.8300	0.8300	+2.469%	10	674	-95.181%
2025-04-02	0.8300	0.8300	0.7900	0.8100	+15.714%	50	664	-95.062%
2025-03-27	0.7000	0.7000	0.7000	0.7000	+4.478%	3	625	-94.286%
2025-03-20	0.6700	0.6700	0.6700	0.6700	-1.471%	1	623	-94.030%
2025-03-14	0.7000	0.7000	0.6800	0.6800	-2.857%	24	623	-94.118%
2025-03-04	0.7000	0.7000	0.7000	0.7000	+2.941%	1	630	-94.286%
2025-03-03	0.6800	0.6800	0.6800	0.6800	+7.937%	1	629	-94.118%
2025-02-25	0.6300	0.6300	0.6300	0.6300	+21.154%	1	627	-93.651%
2025-02-20	0.5200	0.5200	0.5200	0.5200	+15.556%	2	627	-92.308%
2025-02-18	0.4500	0.4500	0.4500	0.4500	0.000%	60	625	-91.111%
2025-02-10	0.4500	0.4500	0.4500	0.4500	-11.765%	5	595	-91.111%
2025-02-05	0.5100	0.5100	0.5100	0.5100	-16.393%	50	590	-92.157%
2025-02-03	0.6800	0.6800	0.6100	0.6100	+1.667%	104	540	-93.443%
2025-01-31	0.6000	0.6500	0.5700	0.6000	-3.226%	1,034	640	-93.333%
2025-01-30	0.6200	0.6200	0.6200	0.6200	-6.061%	100	829	-93.548%
2025-01-29	0.6600	0.6600	0.6400	0.6600	0.000%	50	829	-93.939%
2025-01-28	0.6600	0.6600	0.6600	0.6600	-4.348%	10	856	-93.939%
2025-01-27	0.7000	0.7000	0.6800	0.6900	-1.429%	50	846	-94.203%
2025-01-23	0.7000	0.7000	0.7000	0.7000	+9.375%	1	896	-94.286%
2025-01-21	0.6700	0.6700	0.6200	0.6400	-13.514%	57	895	-93.750%
2025-01-17	0.6700	0.8000	0.6700	0.7400	+2.778%	900	833	-94.595%
2025-01-16	0.7200	0.7200	0.7200	0.7200	+2.857%	50	833	-94.444%
2025-01-15	0.7000	0.7000	0.7000	0.7000	-5.405%	2	833	-94.286%
2025-01-14	0.7400	0.7400	0.7400	0.7400	-6.329%	10	833	-94.595%
2025-01-13	0.7000	0.7900	0.7000	0.7900	+12.857%	150	833	-94.937%
2025-01-10	0.7000	0.7000	0.7000	0.7000	-1.408%	18	823	-94.286%
2025-01-06	0.7000	0.7400	0.7000	0.7100	-8.974%	210	832	-94.366%
2025-01-03	0.8000	0.8000	0.7800	0.7800	0.000%	242	979	-94.872%
2024-12-30	0.7800	0.7800	0.7400	0.7800	0.000%	16	858	-94.872%
2024-12-27	0.7800	0.7800	0.7800	0.7800	+2.632%	2	842	-94.872%
2024-12-26	0.7800	0.7800	0.7600	0.7600	-5.000%	6	841	-94.737%
2024-12-24	0.8500	0.8500	0.8000	0.8000	0.000%	3	832	-95.000%
2024-12-23	0.8100	0.8200	0.7900	0.8000	+2.564%	215	832	-95.000%
2024-12-20	0.8300	0.8600	0.7800	0.7800	-13.333%	4	626	-94.872%
2024-12-18	0.9000	0.9000	0.9000	0.9000	+1.124%	70	626	-95.556%
2024-12-17	0.8900	0.8900	0.8900	0.8900	-15.238%	1	556	-95.506%
2024-12-11	1.0500	1.0500	1.0500	1.0500	-10.256%	200	556	-96.190%
2024-11-18	1.1700	1.1700	1.1700	1.1700	+1.739%	4	356	-96.581%
2024-10-23	1.1500	1.1500	1.1500	1.1500	-9.449%	3	352	-96.522%
2024-10-04	1.2700	1.2700	1.2700	1.2700	+3.252%	10	349	-96.850%
2024-09-30	1.1300	1.2300	1.1300	1.2300	+5.128%	30	349	-96.748%
2024-09-24	0.7200	1.1700	0.7200	1.1700	-4.098%	100	319	-96.581%
2024-09-19	1.2200	1.2200	1.2200	1.2200	0.000%	9	219	-96.721%
2024-09-17	1.2200	1.2300	1.2000	1.2200	0.000%	210	210	-96.721%