Dark

BB20270115P7
BB Jan 15 2027 7.00 Put (BB270115P00007000)
option OPRA

EOD

Sep 4, 2026

0.8200-4.651%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.8200	0.8200	0.8200	0.8200	-4.651%	1	1,857	0.000%
2026-09-02	0.8300	0.8600	0.8200	0.8600	+14.667%	46	1,857	-4.651%
2026-09-01	0.7500	0.7500	0.7500	0.7500	+7.143%	1	1,850	+9.333%
2026-08-31	0.7100	0.7100	0.7000	0.7000	+7.692%	2	1,851	+17.143%
2026-08-28	0.6500	0.6500	0.6500	0.6500	+4.839%	2	1,853	+26.154%
2026-08-27	0.7000	0.7000	0.6100	0.6200	-33.333%	43	1,851	+32.258%
2026-08-24	0.9000	0.9300	0.9000	0.9300	+10.714%	11	1,836	-11.828%
2026-08-21	0.8500	0.8500	0.8300	0.8400	+9.091%	19	1,846	-2.381%
2026-08-19	0.8000	0.8000	0.7700	0.7700	+1.316%	2	1,837	+6.494%
2026-08-18	0.7600	0.7600	0.7600	0.7600	+1.333%	50	1,835	+7.895%
2026-08-17	0.7300	0.7500	0.7000	0.7500	+5.634%	11	1,885	+9.333%
2026-08-13	0.7100	0.7100	0.7100	0.7100	-5.333%	1	1,886	+15.493%
2026-08-11	0.7500	0.7500	0.7500	0.7500	0.000%	21	1,885	+9.333%
2026-08-10	0.7800	0.7800	0.7500	0.7500	-13.793%	265	1,904	+9.333%
2026-08-05	0.8500	0.8800	0.8500	0.8700	+2.353%	9	1,744	-5.747%
2026-08-04	0.9000	0.9000	0.8400	0.8500	-9.574%	19	1,747	-3.529%
2026-07-31	0.9400	0.9400	0.9400	0.9400	-4.082%	50	1,748	-12.766%
2026-07-30	0.9800	0.9800	0.9800	0.9800	-10.909%	1	1,698	-16.327%
2026-07-28	1.2100	1.2300	1.1000	1.1000	+3.774%	23	1,698	-25.455%
2026-07-23	1.0400	1.0600	1.0400	1.0600	+11.579%	17	1,698	-22.642%
2026-07-22	0.9500	0.9500	0.9500	0.9500	0.000%	1	1,691	-13.684%
2026-07-17	0.9500	0.9500	0.9500	0.9500	0.000%	5	1,691	-13.684%
2026-07-16	0.8000	0.9500	0.8000	0.9500	+26.667%	46	1,686	-13.684%
2026-07-15	0.7500	0.7500	0.7500	0.7500	+4.167%	2	1,650	+9.333%
2026-07-10	0.7200	0.7200	0.7200	0.7200	+4.348%	2	1,652	+13.889%
2026-07-09	0.6900	0.6900	0.6900	0.6900	-12.658%	10	1,654	+18.841%
2026-07-08	0.7900	0.7900	0.7900	0.7900	+6.757%	10	1,647	+3.797%
2026-07-07	0.7400	0.7400	0.7400	0.7400	0.000%	10	1,647	+10.811%
2026-07-02	0.6800	0.7400	0.6800	0.7400	+57.447%	21	1,631	+10.811%
2026-07-01	0.5900	0.5900	0.4700	0.4700	-22.951%	2	1,631	+74.468%
2026-06-30	0.6600	0.6600	0.6100	0.6100	-10.294%	17	1,629	+34.426%
2026-06-29	0.7200	0.7200	0.6400	0.6800	-22.727%	542	1,619	+20.588%
2026-06-25	0.8500	0.8900	0.8500	0.8800	-29.032%	18	1,107	-6.818%
2026-06-24	1.1000	1.2400	1.1000	1.2400	+8.772%	21	1,124	-33.871%
2026-06-22	1.1400	1.1400	1.1400	1.1400	-10.938%	5	1,106	-28.070%
2026-06-18	1.2800	1.2800	1.2800	1.2800	+18.519%	2	1,101	-35.938%
2026-06-17	1.0800	1.0800	1.0800	1.0800	0.000%	45	1,101	-24.074%
2026-06-15	1.0700	1.0800	1.0700	1.0800	-7.692%	11	1,101	-24.074%
2026-06-12	1.1000	1.1700	1.1000	1.1700	-13.971%	6	1,090	-29.915%
2026-06-09	1.2100	1.4100	1.2100	1.3600	+9.677%	5	1,091	-39.706%
2026-06-08	1.2000	1.2400	1.2000	1.2400	-0.800%	18	1,091	-33.871%
2026-06-05	1.2700	1.3000	1.2200	1.2500	+8.696%	39	1,085	-34.400%
2026-06-04	1.1000	1.1500	1.1000	1.1500	-6.504%	51	1,087	-28.696%
2026-06-03	1.1500	1.3000	1.1000	1.2300	+13.889%	296	1,037	-33.333%
2026-06-02	1.1700	1.1700	1.0800	1.0800	-1.818%	4	993	-24.074%
2026-06-01	1.2000	1.2000	1.0500	1.1000	-8.333%	519	990	-25.455%
2026-05-29	1.2000	1.2000	1.1500	1.2000	-2.439%	27	580	-31.667%
2026-05-28	1.2500	1.2500	1.2300	1.2300	-6.107%	9	578	-33.333%
2026-05-27	1.3100	1.3100	1.3100	1.3100	-4.380%	17	572	-37.405%
2026-05-26	1.3100	1.4000	1.3000	1.3700	-3.521%	153	579	-40.146%
2026-05-22	1.4000	1.4200	1.3600	1.4200	-22.826%	506	357	-42.254%
2026-05-11	1.7500	1.8400	1.7500	1.8400	+10.180%	22	357	-55.435%
2026-05-08	1.7500	1.7500	1.6700	1.6700	-12.105%	2	356	-50.898%
2026-05-07	1.9300	1.9800	1.9000	1.9000	-4.040%	17	356	-56.842%
2026-05-06	1.9800	1.9800	1.9800	1.9800	+6.452%	1	345	-58.586%
2026-05-04	1.8600	1.8600	1.8600	1.8600	-14.286%	2	345	-55.914%
2026-04-29	2.1700	2.1700	2.1700	2.1700	+6.373%	1	343	-62.212%
2026-04-20	2.1500	2.1500	2.0400	2.0400	-19.685%	9	344	-59.804%
2026-04-17	2.5400	2.5400	2.5400	2.5400	-31.351%	1	335	-67.717%
2026-03-13	3.5500	3.7000	3.5500	3.7000	+2.210%	2	336	-77.838%
2026-02-13	3.6200	3.6200	3.6200	3.6200	+2.550%	14	350	-77.348%
2026-02-10	3.5300	3.5300	3.5300	3.5300	+7.951%	17	350	-76.771%
2026-01-05	3.2800	3.2900	3.2700	3.2700	+0.615%	4	333	-74.924%
2025-12-29	3.2500	3.2500	3.2500	3.2500	-3.561%	19	332	-74.769%
2025-12-19	3.2500	3.3700	3.2500	3.3700	+18.246%	5	333	-75.668%
2025-12-18	2.8500	2.8500	2.8500	2.8500	-10.938%	12	328	-71.228%
2025-11-19	3.2000	3.2000	3.2000	3.2000	+14.286%	100	316	-74.375%
2025-11-11	2.8000	2.8000	2.8000	2.8000	-0.709%	1	416	-70.714%
2025-10-16	2.8200	2.8200	2.8200	2.8200	-7.541%	1	416	-70.922%
2025-09-25	3.0500	3.0500	3.0500	3.0500	-14.804%	1	416	-73.115%
2025-08-01	3.5800	3.5800	3.5800	3.5800	+11.875%	5	417	-77.095%
2025-07-16	3.4900	3.4900	3.2000	3.2000	+18.519%	6	422	-74.375%
2025-06-25	2.7000	2.7000	2.7000	2.7000	-11.475%	2	417	-69.630%
2025-06-18	3.0500	3.0500	3.0500	3.0500	-7.576%	1	414	-73.115%
2025-06-03	3.3000	3.3000	3.3000	3.3000	0.000%	1	414	-75.152%
2025-05-29	3.3000	3.3000	3.3000	3.3000	-4.348%	1	415	-75.152%
2025-05-22	3.4500	3.4500	3.4500	3.4500	-18.632%	1	416	-76.232%
2025-04-04	4.2400	4.2400	4.2400	4.2400	+4.691%	2	417	-80.660%
2025-04-03	4.0500	4.0500	4.0500	4.0500	+12.500%	13	418	-79.753%
2025-04-01	3.6000	3.6000	3.6000	3.6000	+11.455%	5	431	-77.222%
2025-03-17	3.2800	3.2800	3.2300	3.2300	+2.215%	10	426	-74.613%
2025-02-25	3.1600	3.1600	3.1600	3.1600	+11.661%	6	420	-74.051%
2025-02-24	3.1500	3.1500	2.8300	2.8300	+1.071%	352	420	-71.025%
2025-02-19	2.2900	2.8000	2.2900	2.8000	+8.949%	5	506	-70.714%
2025-02-18	2.5000	2.5700	2.5000	2.5700	-5.861%	31	502	-68.093%
2025-02-14	2.7300	2.7300	2.7300	2.7300	+5.814%	2	471	-69.963%
2025-02-13	2.5800	2.5800	2.5800	2.5800	-2.273%	5	466	-68.217%
2025-02-12	2.0000	2.6400	2.0000	2.6400	-17.500%	113	466	-68.939%
2025-02-03	3.2000	3.2000	3.2000	3.2000	+3.226%	100	353	-74.375%
2025-01-31	3.1000	3.1000	3.1000	3.1000	-3.125%	500	253	-73.548%
2025-01-28	3.3700	3.3700	3.2000	3.2000	-5.882%	2	3	-74.375%
2025-01-14	3.4000	3.4000	3.4000	3.4000	0.000%	1	1	-75.882%