Dark

BB20270115P4
BB Jan 15 2027 4.00 Put (BB270115P00004000)
option OPRA

EOD

Jul 21, 2026

0.1000-33.333%(-0.0500)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.1000	0.1000	0.1000	0.1000	-33.333%	100	1,239	0.000%
2026-07-20	0.1500	0.1500	0.1500	0.1500	+15.385%	5	1,239	-33.333%
2026-07-17	0.1500	0.1500	0.1300	0.1300	0.000%	162	1,239	-23.077%
2026-07-13	0.1300	0.1300	0.1300	0.1300	+30.000%	3	1,397	-23.077%
2026-07-06	0.1000	0.1000	0.1000	0.1000	0.000%	100	1,394	0.000%
2026-06-30	0.1000	0.1000	0.1000	0.1000	-16.667%	100	1,394	0.000%
2026-06-29	0.1100	0.1200	0.1100	0.1200	0.000%	24	1,394	-16.667%
2026-06-26	0.1300	0.1300	0.1200	0.1200	-40.000%	11	1,372	-16.667%
2026-06-22	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,366	-50.000%
2026-06-16	0.2000	0.2000	0.2000	0.2000	0.000%	40	1,366	-50.000%
2026-06-15	0.1000	0.2000	0.1000	0.2000	-13.043%	103	1,366	-50.000%
2026-06-11	0.2300	0.2300	0.2300	0.2300	0.000%	21	1,366	-56.522%
2026-06-10	0.2300	0.2300	0.2300	0.2300	0.000%	5	1,383	-56.522%
2026-06-09	0.2300	0.2300	0.2300	0.2300	-4.167%	1	1,385	-56.522%
2026-06-05	0.2300	0.2700	0.2300	0.2400	0.000%	74	1,384	-58.333%
2026-06-03	0.2400	0.2400	0.2400	0.2400	+14.286%	1	1,347	-58.333%
2026-06-02	0.2100	0.2100	0.2100	0.2100	0.000%	100	1,346	-52.381%
2026-06-01	0.2000	0.2300	0.2000	0.2100	0.000%	140	1,346	-52.381%
2026-05-29	0.2000	0.2100	0.2000	0.2100	-8.696%	22	1,343	-52.381%
2026-05-28	0.2300	0.2300	0.2300	0.2300	+4.545%	20	1,341	-56.522%
2026-05-27	0.2200	0.2200	0.2200	0.2200	-12.000%	12	1,321	-54.545%
2026-05-26	0.2400	0.3000	0.2400	0.2500	-3.846%	12	1,309	-60.000%
2026-05-22	0.2500	0.2600	0.2500	0.2600	-18.750%	6	1,299	-61.538%
2026-05-21	0.3000	0.3200	0.3000	0.3200	-15.789%	160	1,139	-68.750%
2026-05-20	0.3800	0.3800	0.3800	0.3800	+5.556%	5	1,139	-73.684%
2026-05-19	0.3600	0.3600	0.3600	0.3600	+5.882%	2	1,139	-72.222%
2026-05-13	0.3100	0.3400	0.3100	0.3400	+3.030%	2	1,139	-70.588%
2026-05-11	0.3300	0.3500	0.3300	0.3300	+3.125%	11	1,138	-69.697%
2026-05-08	0.3200	0.3200	0.3200	0.3200	-5.882%	2	1,132	-68.750%
2026-05-07	0.3400	0.3400	0.3400	0.3400	-10.526%	100	1,130	-70.588%
2026-05-06	0.3500	0.3800	0.3500	0.3800	+11.765%	2	1,129	-73.684%
2026-05-04	0.3300	0.3600	0.3100	0.3400	-29.167%	66	1,129	-70.588%
2026-04-29	0.4800	0.4800	0.4800	0.4800	+11.628%	1	1,093	-79.167%
2026-04-27	0.4300	0.4300	0.4300	0.4300	-4.444%	102	1,093	-76.744%
2026-04-24	0.4000	0.4500	0.4000	0.4500	+12.500%	63	1,094	-77.778%
2026-04-23	0.4000	0.4000	0.4000	0.4000	+8.108%	3	1,094	-75.000%
2026-04-22	0.3400	0.3700	0.3400	0.3700	+2.778%	66	1,093	-72.973%
2026-04-20	0.3800	0.4100	0.3600	0.3600	-23.404%	86	1,156	-72.222%
2026-04-17	0.4500	0.5300	0.4500	0.4700	-21.667%	10	1,154	-78.723%
2026-04-15	0.6200	0.6200	0.6000	0.6000	-13.043%	50	1,163	-83.333%
2026-04-14	0.7100	0.7200	0.6900	0.6900	-5.479%	3	1,155	-85.507%
2026-04-13	0.7300	0.7300	0.7300	0.7300	+1.389%	2	1,156	-86.301%
2026-04-09	0.7600	0.7600	0.7200	0.7200	-35.135%	15	1,156	-86.111%
2026-03-20	1.0900	1.1100	1.0900	1.1100	+6.731%	46	1,166	-90.991%
2026-03-19	1.1100	1.1100	1.0400	1.0400	+0.971%	30	1,132	-90.385%
2026-03-09	1.0300	1.0300	1.0300	1.0300	+5.102%	5	1,125	-90.291%
2026-03-05	0.9800	0.9800	0.9800	0.9800	-3.922%	25	1,129	-89.796%
2026-03-04	1.0200	1.0200	1.0200	1.0200	-2.857%	5	1,104	-90.196%
2026-02-23	1.0500	1.0500	1.0500	1.0500	+2.941%	5	1,101	-90.476%
2026-02-18	0.9800	1.0200	0.9800	1.0200	-2.857%	28	1,096	-90.196%
2026-02-05	1.0500	1.0500	1.0500	1.0500	+1.942%	2	1,071	-90.476%
2026-02-04	1.0500	1.0500	1.0300	1.0300	-0.962%	10	1,073	-90.291%
2026-02-03	1.0400	1.0400	1.0400	1.0400	+4.000%	1	1,068	-90.385%
2026-02-02	0.9800	1.0000	0.9800	1.0000	+3.093%	4	1,067	-90.000%
2026-01-30	0.9700	0.9700	0.9700	0.9700	+11.494%	29	1,065	-89.691%
2026-01-22	0.8600	0.8700	0.8600	0.8700	+1.163%	5	1,073	-88.506%
2026-01-15	0.8600	0.8600	0.8600	0.8600	+4.878%	1	1,075	-88.372%
2026-01-14	0.8200	0.8200	0.8200	0.8200	-7.865%	3	1,075	-87.805%
2026-01-08	0.8500	0.8900	0.8500	0.8900	-1.111%	35	1,072	-88.764%
2026-01-02	0.8800	0.9000	0.8800	0.9000	+3.448%	12	1,046	-88.889%
2025-12-31	0.8700	0.8700	0.8700	0.8700	+2.353%	100	938	-88.506%
2025-12-29	0.8500	0.8500	0.8500	0.8500	+2.410%	1	938	-88.235%
2025-12-24	0.8300	0.8300	0.8300	0.8300	-4.598%	10	927	-87.952%
2025-12-22	0.8600	0.8700	0.8500	0.8700	-10.309%	17	927	-88.506%
2025-12-19	0.8300	0.9700	0.8300	0.9700	+22.785%	113	914	-89.691%
2025-12-18	0.7900	0.7900	0.7900	0.7900	-3.659%	1	811	-87.342%
2025-11-17	0.8200	0.8200	0.8200	0.8200	+22.388%	1	810	-87.805%
2025-11-03	0.6500	0.6700	0.6500	0.6700	-10.667%	3	814	-85.075%
2025-10-31	0.7500	0.7500	0.7500	0.7500	+10.294%	1	814	-86.667%
2025-10-30	0.7000	0.7000	0.6800	0.6800	-13.924%	39	815	-85.294%
2025-10-29	0.7900	0.7900	0.7900	0.7900	+12.857%	15	854	-87.342%
2025-10-28	0.7000	0.7000	0.7000	0.7000	-4.110%	1	854	-85.714%
2025-10-20	0.7300	0.7300	0.7300	0.7300	-10.976%	1	854	-86.301%
2025-10-17	0.7000	0.8200	0.7000	0.8200	+17.143%	5	854	-87.805%
2025-10-16	0.7000	0.7000	0.7000	0.7000	-5.405%	1	858	-85.714%
2025-10-13	0.7400	0.7400	0.7400	0.7400	+2.778%	250	859	-86.486%
2025-10-10	0.7200	0.7200	0.7200	0.7200	+9.091%	1	958	-86.111%
2025-10-09	0.6600	0.6600	0.6600	0.6600	-4.348%	2	959	-84.848%
2025-10-06	0.6900	0.6900	0.6900	0.6900	-2.817%	10	959	-85.507%
2025-10-03	0.7000	0.7100	0.7000	0.7100	+16.393%	2	949	-85.915%
2025-09-29	0.6300	0.6500	0.6100	0.6100	-6.154%	132	948	-83.607%
2025-09-26	0.6500	0.6500	0.6100	0.6500	-14.474%	23	838	-84.615%
2025-09-25	0.7500	0.7700	0.7500	0.7600	-9.524%	123	854	-86.842%
2025-09-24	0.8400	0.8400	0.8400	0.8400	+3.704%	2	873	-88.095%
2025-09-23	0.8000	0.8200	0.8000	0.8100	+2.532%	22	873	-87.654%
2025-09-22	0.9200	0.9200	0.7900	0.7900	+2.597%	104	852	-87.342%
2025-09-19	0.8500	0.8600	0.7400	0.7700	-9.412%	271	908	-87.013%
2025-09-18	0.8700	0.8800	0.8300	0.8500	-5.556%	140	1,122	-88.235%
2025-09-16	0.9000	0.9000	0.8900	0.9000	-1.099%	33	1,202	-88.889%
2025-09-15	0.9100	0.9400	0.9000	0.9100	-4.211%	307	1,169	-89.011%
2025-09-12	0.9600	0.9600	0.9500	0.9500	-3.061%	26	1,358	-89.474%
2025-09-11	0.9800	0.9800	0.9800	0.9800	-1.010%	10	1,338	-89.796%
2025-09-10	0.9800	0.9900	0.9800	0.9900	-1.980%	19	1,328	-89.899%
2025-09-09	1.0000	1.0100	1.0000	1.0100	+5.208%	20	1,309	-90.099%
2025-09-08	0.9600	0.9600	0.9600	0.9600	-3.030%	5	1,289	-89.583%
2025-09-04	1.0200	1.0200	0.9900	0.9900	+1.020%	160	1,289	-89.899%
2025-09-03	0.9900	0.9900	0.9800	0.9800	-3.922%	5	1,195	-89.796%
2025-09-02	1.0400	1.0400	1.0200	1.0200	+7.368%	17	1,193	-90.196%
2025-08-27	0.9400	0.9500	0.9400	0.9500	-6.863%	44	1,191	-89.474%
2025-07-21	1.0000	1.0200	0.9700	1.0200	+2.000%	22	1,147	-90.196%
2025-07-18	1.0000	1.0000	1.0000	1.0000	+3.093%	1	1,127	-90.000%
2025-07-15	0.9300	0.9700	0.9300	0.9700	-1.020%	2	1,126	-89.691%
2025-07-14	0.9800	0.9800	0.9800	0.9800	-22.835%	45	1,127	-89.796%
2025-07-10	1.2700	1.2700	1.2700	1.2700	+36.559%	10	1,082	-92.126%
2025-07-08	0.9300	0.9300	0.9300	0.9300	+1.087%	2	1,092	-89.247%
2025-07-07	0.9300	0.9300	0.9200	0.9200	+4.545%	52	1,090	-89.130%
2025-07-03	0.8900	0.8900	0.8800	0.8800	+11.392%	4	1,112	-88.636%
2025-06-26	0.7900	0.7900	0.7900	0.7900	-2.469%	1	1,112	-87.342%
2025-06-25	0.8100	0.8100	0.8100	0.8100	-16.495%	33	1,111	-87.654%
2025-06-23	1.0000	1.0000	0.9700	0.9700	-2.020%	4	1,111	-89.691%
2025-06-16	0.9900	0.9900	0.9900	0.9900	0.000%	4	1,110	-89.899%
2025-06-10	0.9900	0.9900	0.9900	0.9900	-5.714%	4	1,106	-89.899%
2025-06-06	1.1900	1.1900	1.0500	1.0500	+0.962%	44	1,108	-90.476%
2025-06-05	1.0100	1.0400	1.0100	1.0400	-1.887%	10	1,086	-90.385%
2025-06-03	1.0600	1.0600	1.0600	1.0600	-5.357%	35	1,090	-90.566%
2025-06-02	1.1200	1.1200	1.1200	1.1200	+7.692%	10	1,055	-91.071%
2025-05-27	1.0400	1.0400	1.0400	1.0400	-4.587%	1	1,045	-90.385%
2025-05-20	1.0900	1.0900	1.0900	1.0900	-16.154%	1	1,044	-90.826%
2025-05-02	1.3000	1.3000	1.3000	1.3000	-14.474%	4	1,043	-92.308%
2025-04-21	1.5000	1.5200	1.5000	1.5200	+2.013%	3	1,044	-93.421%
2025-04-14	1.4900	1.4900	1.4900	1.4900	-1.974%	1	1,044	-93.289%
2025-04-11	1.5200	1.5200	1.5200	1.5200	+3.401%	10	1,044	-93.421%
2025-04-09	1.4700	1.4700	1.4700	1.4700	+1.379%	250	1,044	-93.197%
2025-04-02	1.4800	1.4800	1.4300	1.4500	+10.687%	7	1,196	-93.103%
2025-04-01	1.3000	1.3100	1.3000	1.3100	+8.264%	5	1,201	-92.366%
2025-03-28	1.2100	1.2100	1.2100	1.2100	-2.419%	2	1,196	-91.736%
2025-03-27	1.2500	1.2500	1.2400	1.2400	+11.712%	2	1,195	-91.935%
2025-03-25	1.1100	1.1100	1.1100	1.1100	-7.500%	10	1,193	-90.991%
2025-03-20	1.2000	1.2000	1.2000	1.2000	+3.448%	10	1,203	-91.667%
2025-03-18	1.1600	1.1600	1.1600	1.1600	-5.691%	2	1,193	-91.379%
2025-03-11	1.2300	1.2300	1.2300	1.2300	-5.385%	100	1,191	-91.870%
2025-03-10	1.3300	1.3300	1.3000	1.3000	+8.333%	4	1,091	-92.308%
2025-03-06	1.2000	1.2000	1.2000	1.2000	-4.000%	4	1,091	-91.667%
2025-03-04	1.2500	1.2500	1.2500	1.2500	+6.838%	1	1,091	-92.000%
2025-03-03	1.1700	1.1700	1.1700	1.1700	+0.862%	10	1,091	-91.453%
2025-02-28	1.1500	1.1600	1.1500	1.1600	+0.870%	220	1,101	-91.379%
2025-02-27	1.1500	1.1500	1.1500	1.1500	+2.679%	9	1,191	-91.304%
2025-02-25	1.1200	1.1200	1.1200	1.1200	+6.667%	50	1,141	-91.071%
2025-02-21	1.0500	1.0500	1.0500	1.0500	+17.978%	100	1,141	-90.476%
2025-02-19	0.9200	0.9200	0.8900	0.8900	+3.488%	100	1,191	-88.764%
2025-02-18	0.8600	0.8600	0.8300	0.8600	-1.149%	50	1,091	-88.372%
2025-02-14	0.8600	0.9100	0.7700	0.8700	+3.571%	800	641	-88.506%
2025-02-13	0.7400	0.9400	0.7400	0.8400	-7.692%	105	546	-88.095%
2025-02-12	0.9300	0.9300	0.9000	0.9100	-3.191%	50	546	-89.011%
2025-02-11	0.8400	0.9500	0.8400	0.9400	+5.618%	82	496	-89.362%
2025-02-10	0.8600	0.8900	0.8600	0.8900	-5.319%	107	445	-88.764%
2025-02-07	0.9400	0.9400	0.9400	0.9400	-4.082%	10	352	-89.362%
2025-02-05	0.9800	0.9800	0.9800	0.9800	-10.909%	5	357	-89.796%
2025-02-04	1.1000	1.1000	1.0400	1.1000	-0.901%	53	352	-90.909%
2025-02-03	1.1100	1.1100	1.1100	1.1100	+0.909%	9	303	-90.991%
2025-01-30	1.1000	1.1000	1.1000	1.1000	-4.348%	2	292	-90.909%
2025-01-29	1.1500	1.1700	1.1500	1.1500	+2.679%	10	292	-91.304%
2025-01-28	1.1200	1.1200	1.1200	1.1200	-6.667%	10	282	-91.071%
2025-01-21	1.2000	1.2000	1.2000	1.2000	-2.439%	2	262	-91.667%
2025-01-17	1.2300	1.2300	1.2300	1.2300	-1.600%	20	262	-91.870%
2025-01-08	1.2900	1.2900	1.2500	1.2500	-6.716%	4	258	-92.000%
2024-12-31	1.3400	1.3400	1.3400	1.3400	-22.093%	7	251	-92.537%
2024-12-18	1.5800	1.7200	1.5500	1.7200	+12.418%	266	251	-94.186%
2024-12-17	1.5300	1.5300	1.5300	1.5300	-5.556%	1	51	-93.464%
2024-12-16	1.6200	1.6200	1.6200	1.6200	-7.955%	3	47	-93.827%
2024-12-12	1.7600	1.7900	1.7600	1.7600	-3.297%	5	47	-94.318%
2024-10-17	1.8200	1.8200	1.8200	1.8200	-11.650%	19	42	-94.505%
2024-10-04	2.0600	2.0600	2.0600	2.0600	+3.518%	4	23	-95.146%
2024-09-20	2.0000	2.0000	1.9900	1.9900	+2.051%	22	23	-94.975%
2024-09-19	2.0100	2.0100	1.9500	1.9500	0.000%	12	12	-94.872%