Dark

BB20270115P5
BB Jan 15 2027 5.00 Put (BB270115P00005000)
option OPRA

EOD

Jul 21, 2026

0.3000-9.091%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.3000	0.3000	0.3000	0.3000	-9.091%	1	1,859	0.000%
2026-07-20	0.4400	0.4400	0.3300	0.3300	+43.478%	2	1,859	-9.091%
2026-06-29	0.2300	0.2300	0.2300	0.2300	-25.806%	1	1,859	+30.435%
2026-06-25	0.3100	0.3100	0.3100	0.3100	-18.421%	5	1,859	-3.226%
2026-06-24	0.3700	0.3800	0.3700	0.3800	-11.628%	2	1,854	-21.053%
2026-06-22	0.4000	0.4300	0.4000	0.4300	+13.158%	5	1,852	-30.233%
2026-06-15	0.3800	0.3800	0.3800	0.3800	-11.628%	1	1,857	-21.053%
2026-06-08	0.4300	0.4300	0.4300	0.4300	-14.000%	1	1,858	-30.233%
2026-06-05	0.5000	0.5000	0.5000	0.5000	+11.111%	3	1,859	-40.000%
2026-06-03	0.4500	0.4500	0.4500	0.4500	+4.651%	1	1,862	-33.333%
2026-06-02	0.4300	0.4300	0.4300	0.4300	+7.500%	1	1,861	-30.233%
2026-06-01	0.4000	0.4000	0.4000	0.4000	-23.077%	20	1,862	-25.000%
2026-05-27	0.5000	0.5200	0.5000	0.5200	+1.961%	7	1,882	-42.308%
2026-05-26	0.4800	0.5100	0.4800	0.5100	-1.923%	13	1,879	-41.176%
2026-05-22	0.5900	0.5900	0.5200	0.5200	-20.000%	26	1,895	-42.308%
2026-05-21	0.7000	0.7100	0.6500	0.6500	-13.333%	7	1,900	-53.846%
2026-05-20	0.7200	0.7500	0.7000	0.7500	-3.846%	836	1,900	-60.000%
2026-05-19	0.7400	0.7800	0.6800	0.7800	+14.706%	1,274	1,904	-61.538%
2026-05-18	0.6800	0.6800	0.6800	0.6800	-2.857%	4	1,904	-55.882%
2026-05-14	0.7000	0.7000	0.7000	0.7000	-5.405%	2	1,904	-57.143%
2026-05-13	0.7000	0.7400	0.6800	0.7400	+4.225%	30	1,875	-59.459%
2026-05-12	0.7100	0.7100	0.7100	0.7100	-2.740%	5	1,875	-57.746%
2026-05-11	0.6900	0.7300	0.6900	0.7300	+12.308%	21	1,875	-58.904%
2026-05-08	0.6000	0.6700	0.6000	0.6500	-14.474%	113	1,854	-53.846%
2026-05-07	0.7400	0.7600	0.7400	0.7600	-1.299%	4	1,755	-60.526%
2026-05-06	0.7700	0.7700	0.7700	0.7700	-6.098%	1	1,759	-61.039%
2026-05-05	0.7000	0.8200	0.7000	0.8200	+2.500%	5	1,760	-63.415%
2026-05-04	0.6000	0.8000	0.6000	0.8000	0.000%	1,373	1,759	-62.500%
2026-05-01	0.8000	0.8000	0.8000	0.8000	-4.762%	20	371	-62.500%
2026-04-29	0.8400	0.8400	0.8400	0.8400	-6.667%	3	371	-64.286%
2026-04-28	0.9000	0.9000	0.9000	0.9000	+1.124%	1	368	-66.667%
2026-04-27	0.9000	0.9000	0.8900	0.8900	+17.105%	10	369	-66.292%
2026-04-21	0.7500	0.7600	0.7500	0.7600	+1.333%	2	367	-60.526%
2026-04-20	0.8500	0.8500	0.7500	0.7500	-38.525%	3	367	-60.000%
2026-04-16	1.2200	1.2200	1.2200	1.2200	-9.630%	25	366	-75.410%
2026-04-14	1.3200	1.3500	1.3100	1.3500	-1.460%	42	341	-77.778%
2026-04-09	1.3700	1.3700	1.3700	1.3700	-21.714%	20	301	-78.102%
2026-04-02	1.7500	1.7500	1.7500	1.7500	-5.405%	6	275	-82.857%
2026-03-25	1.8500	1.8500	1.8500	1.8500	-0.538%	5	275	-83.784%
2026-03-17	1.8700	1.8700	1.8600	1.8600	+1.639%	46	280	-83.871%
2026-02-27	1.8000	1.8300	1.8000	1.8300	+4.571%	7	234	-83.607%
2026-02-26	1.7500	1.7500	1.7500	1.7500	0.000%	1	227	-82.857%
2026-02-11	1.7500	1.7500	1.7500	1.7500	+0.575%	5	226	-82.857%
2026-02-06	1.7300	1.7400	1.7300	1.7400	-5.946%	50	221	-82.759%
2026-02-05	1.8500	1.8500	1.8500	1.8500	+15.625%	59	209	-83.784%
2026-01-21	1.5600	1.6000	1.5600	1.6000	+9.589%	10	268	-81.250%
2026-01-13	1.4600	1.4600	1.4600	1.4600	-8.176%	4	259	-79.452%
2026-01-12	1.5900	1.5900	1.5900	1.5900	0.000%	1	258	-81.132%
2026-01-08	1.5900	1.5900	1.5900	1.5900	+1.923%	2	257	-81.132%
2026-01-07	1.4200	1.5600	1.4200	1.5600	0.000%	2	256	-80.769%
2026-01-05	1.5400	1.5600	1.5400	1.5600	-3.106%	2	256	-80.769%
2026-01-02	1.5800	1.6100	1.5800	1.6100	+1.258%	5	256	-81.366%
2025-12-30	1.5800	1.5900	1.5800	1.5900	+2.581%	3	251	-81.132%
2025-12-29	1.5500	1.5500	1.5500	1.5500	0.000%	1	248	-80.645%
2025-12-26	1.5500	1.5500	1.5500	1.5500	+0.649%	1	247	-80.645%
2025-12-22	1.5900	1.6000	1.5400	1.5400	-8.333%	12	246	-80.519%
2025-12-19	1.6000	1.6800	1.5400	1.6800	+22.628%	12	253	-82.143%
2025-12-18	1.3500	1.3700	1.3500	1.3700	+0.735%	11	243	-78.102%
2025-12-15	1.3600	1.3600	1.3600	1.3600	-15.000%	4	245	-77.941%
2025-12-03	1.5100	1.6000	1.5100	1.6000	+3.226%	3	245	-81.250%
2025-12-02	1.5000	1.5500	1.5000	1.5500	0.000%	2	242	-80.645%
2025-12-01	1.5400	1.5500	1.5300	1.5500	+2.649%	3	242	-80.645%
2025-11-26	1.3800	1.5100	1.3800	1.5100	-3.205%	2	240	-80.132%
2025-11-25	1.5100	1.6000	1.5100	1.5600	+4.000%	15	240	-80.769%
2025-11-24	1.4500	1.5000	1.4500	1.5000	+4.895%	12	228	-80.000%
2025-11-20	1.4300	1.4300	1.4300	1.4300	-4.667%	1	236	-79.021%
2025-11-19	1.5000	1.5000	1.5000	1.5000	+5.634%	1	236	-80.000%
2025-11-18	1.4900	1.4900	1.4200	1.4200	-4.054%	5	235	-78.873%
2025-11-17	1.4300	1.4800	1.4300	1.4800	+4.225%	4	232	-79.730%
2025-11-14	1.4000	1.4500	1.4000	1.4200	+1.429%	8	230	-78.873%
2025-11-13	1.3600	1.4000	1.3600	1.4000	+5.263%	2	225	-78.571%
2025-11-12	1.3100	1.3300	1.3100	1.3300	+0.758%	2	223	-77.444%
2025-11-07	1.3200	1.3200	1.3200	1.3200	+8.197%	3	222	-77.273%
2025-11-03	1.2200	1.2200	1.2200	1.2200	-3.175%	1	222	-75.410%
2025-10-22	1.2600	1.2600	1.2600	1.2600	-6.667%	1	222	-76.190%
2025-10-14	1.3500	1.3500	1.3500	1.3500	+1.504%	50	222	-77.778%
2025-10-13	1.3300	1.3300	1.3300	1.3300	+2.308%	2	272	-77.444%
2025-10-10	1.2800	1.3000	1.2800	1.3000	+4.839%	2	271	-76.923%
2025-10-08	1.1900	1.2400	1.1900	1.2400	-4.615%	2	269	-75.806%
2025-10-03	1.2600	1.3000	1.2600	1.3000	+10.169%	10	270	-76.923%
2025-10-02	1.1800	1.1800	1.1800	1.1800	0.000%	1	265	-74.576%
2025-10-01	1.1800	1.1800	1.1800	1.1800	+4.425%	2	265	-74.576%
2025-09-30	1.1300	1.1300	1.1300	1.1300	-0.877%	3	265	-73.451%
2025-09-29	1.1600	1.1600	1.1400	1.1400	-0.870%	10	265	-73.684%
2025-09-26	1.1900	1.2300	1.1200	1.1500	-20.139%	23	275	-73.913%
2025-09-23	1.4400	1.4400	1.4400	1.4400	-2.041%	1	273	-79.167%
2025-09-19	1.4700	1.4700	1.4700	1.4700	-2.000%	5	274	-79.592%
2025-09-18	1.5000	1.5000	1.5000	1.5000	-3.846%	52	277	-80.000%
2025-09-17	1.5600	1.5600	1.5600	1.5600	-3.106%	2	277	-80.769%
2025-09-16	1.6100	1.6100	1.6100	1.6100	+1.258%	10	279	-81.366%
2025-09-15	1.6200	1.6200	1.5900	1.5900	-1.242%	9	288	-81.132%
2025-09-12	1.6100	1.6100	1.6100	1.6100	-3.012%	5	291	-81.366%
2025-09-11	1.6500	1.6600	1.6500	1.6600	-1.775%	10	291	-81.928%
2025-09-09	1.6900	1.6900	1.6900	1.6900	-0.588%	1	289	-82.249%
2025-09-02	1.7000	1.7000	1.7000	1.7000	-5.556%	1	288	-82.353%
2025-08-20	1.8000	1.8000	1.8000	1.8000	+5.263%	1	287	-83.333%
2025-08-19	1.7100	1.7100	1.7100	1.7100	-2.286%	1	286	-82.456%
2025-08-15	1.7500	1.7500	1.7500	1.7500	-0.568%	1	285	-82.857%
2025-08-06	1.7500	1.7600	1.7500	1.7600	+15.789%	10	284	-82.955%
2025-07-03	1.4600	1.5200	1.4600	1.5200	+6.294%	2	274	-80.263%
2025-06-30	1.4400	1.4400	1.4300	1.4300	-0.694%	50	274	-79.021%
2025-06-26	1.4400	1.4400	1.4400	1.4400	+6.667%	50	324	-79.167%
2025-06-25	1.3400	1.3500	1.3400	1.3500	-19.643%	2	274	-77.778%
2025-06-02	1.6800	1.6800	1.6800	1.6800	-1.176%	1	274	-82.143%
2025-05-28	1.7000	1.7000	1.7000	1.7000	-5.556%	1	273	-82.353%
2025-05-12	1.8000	1.8000	1.8000	1.8000	-9.548%	2	274	-83.333%
2025-05-02	1.9900	1.9900	1.9900	1.9900	-11.556%	2	276	-84.925%
2025-04-22	2.2500	2.2500	2.2500	2.2500	-3.433%	10	275	-86.667%
2025-04-21	2.2900	2.3300	2.2900	2.3300	-6.048%	8	265	-87.124%
2025-04-09	2.4800	2.4800	2.4800	2.4800	-0.800%	1	257	-87.903%
2025-04-04	2.5000	2.5000	2.5000	2.5000	+38.889%	2	258	-88.000%
2025-03-05	1.8000	1.8000	1.8000	1.8000	+5.882%	1	259	-83.333%
2025-02-27	1.6400	1.7000	1.6400	1.7000	+10.390%	2	258	-82.353%
2025-02-24	1.5400	1.5400	1.5400	1.5400	+4.054%	5	258	-80.519%
2025-02-21	1.4800	1.4800	1.4800	1.4800	+2.069%	20	253	-79.730%
2025-02-20	1.4500	1.4500	1.4500	1.4500	+11.538%	5	238	-79.310%
2025-02-19	1.3000	1.3000	1.3000	1.3000	+1.563%	4	238	-76.923%
2025-02-18	1.2800	1.2800	1.2800	1.2800	-16.883%	3	234	-76.563%
2025-02-14	1.5400	1.5400	1.5400	1.5400	+24.194%	2	232	-80.519%
2025-02-13	1.2400	1.2400	1.2400	1.2400	-15.068%	5	227	-75.806%
2025-02-11	1.4400	1.4600	1.4400	1.4600	+5.036%	12	227	-79.452%
2025-02-10	1.0400	1.3900	1.0400	1.3900	-5.442%	105	215	-78.417%
2025-02-07	1.4700	1.4700	1.4700	1.4700	-4.545%	10	119	-79.592%
2025-02-05	1.5400	1.5400	1.5400	1.5400	-17.204%	1	114	-80.519%
2025-01-15	1.8700	1.8700	1.8600	1.8600	-2.105%	10	113	-83.871%
2025-01-07	1.9000	1.9000	1.9000	1.9000	0.000%	1	103	-84.211%
2025-01-06	1.9300	1.9300	1.9000	1.9000	-13.636%	50	53	-84.211%
2024-12-20	2.2000	2.2000	2.2000	2.2000	-6.383%	10	53	-86.364%
2024-12-18	2.3400	2.3500	2.3400	2.3500	-16.961%	12	53	-87.234%
2024-11-22	2.8300	2.8300	2.8300	2.8300	-1.049%	60	41	-89.399%
2024-11-07	2.8600	2.8600	2.8600	2.8600	+5.926%	1	11	-89.510%
2024-10-22	2.6900	2.7000	2.6700	2.7000	0.000%	13	10	-88.889%