Dark

BB20280121P5
BB Jan 21 2028 5.00 Put (BB280121P00005000)
option OPRA

EOD

Sep 4, 2026

0.8400+15.068%(+0.1100)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.8400	0.8400	0.8400	0.8400	+15.068%	200	2,271	0.000%
2026-08-28	0.7300	0.7300	0.7300	0.7300	+1.389%	1	2,271	+15.068%
2026-08-27	0.6800	0.7400	0.6700	0.7200	-16.279%	30	2,270	+16.667%
2026-08-24	0.9100	0.9100	0.8600	0.8600	+3.614%	4	2,264	-2.326%
2026-08-19	0.8300	0.8300	0.8300	0.8300	-20.192%	1	2,262	+1.205%
2026-07-28	1.0400	1.0400	1.0400	1.0400	+5.051%	3	2,262	-19.231%
2026-07-21	0.9900	0.9900	0.9900	0.9900	-1.000%	7	2,265	-15.152%
2026-07-20	1.0000	1.0000	1.0000	1.0000	+5.263%	1	2,265	-16.000%
2026-07-17	0.9500	0.9500	0.9500	0.9500	-4.040%	7	2,264	-11.579%
2026-07-16	0.9900	0.9900	0.9900	0.9900	+15.116%	1	2,264	-15.152%
2026-07-15	0.6800	0.8600	0.6800	0.8600	+1.176%	2	2,263	-2.326%
2026-07-13	0.8500	0.8500	0.8500	0.8500	+4.938%	7	2,262	-1.176%
2026-07-09	0.8100	0.8100	0.8100	0.8100	+26.563%	5	2,255	+3.704%
2026-07-01	0.6400	0.6400	0.6400	0.6400	-17.949%	5	2,250	+31.250%
2026-06-29	0.8100	0.8100	0.7800	0.7800	-8.235%	4	2,250	+7.692%
2026-06-26	0.9300	0.9300	0.8500	0.8500	-4.494%	10	2,246	-1.176%
2026-06-25	0.8700	0.9400	0.8600	0.8900	-12.745%	48	2,253	-5.618%
2026-06-24	1.0200	1.0200	1.0200	1.0200	-4.673%	3	2,250	-17.647%
2026-06-22	1.0700	1.0700	1.0700	1.0700	-4.464%	2	2,250	-21.495%
2026-06-18	1.1300	1.1400	1.1200	1.1200	+1.818%	54	2,195	-25.000%
2026-06-17	1.1000	1.1000	1.1000	1.1000	-1.786%	1	2,195	-23.636%
2026-06-15	1.1200	1.1200	1.1200	1.1200	-4.274%	10	2,194	-25.000%
2026-06-09	1.1700	1.1700	1.1700	1.1700	+1.739%	20	2,194	-28.205%
2026-06-05	1.1700	1.1700	1.1400	1.1500	+9.524%	212	2,194	-26.957%
2026-06-04	1.0300	1.0500	1.0300	1.0500	+16.667%	142	1,996	-20.000%
2026-06-03	0.9000	0.9100	0.9000	0.9000	-10.891%	200	1,889	-6.667%
2026-06-02	0.9300	1.0200	0.9200	1.0100	+2.020%	171	1,689	-16.832%
2026-06-01	1.0400	1.0400	0.9900	0.9900	-5.714%	24	1,538	-15.152%
2026-05-29	1.0500	1.0500	1.0400	1.0500	-1.869%	60	1,534	-20.000%
2026-05-28	1.1200	1.1900	1.0500	1.0700	-9.322%	86	1,494	-21.495%
2026-05-27	1.2000	1.2400	1.1800	1.1800	+8.257%	24	1,465	-28.814%
2026-05-26	1.0900	1.0900	1.0900	1.0900	+1.869%	7	1,468	-22.936%
2026-05-22	1.1100	1.1100	1.0700	1.0700	-10.833%	17	1,465	-21.495%
2026-05-21	1.2400	1.2400	1.2000	1.2000	-4.762%	2	1,465	-30.000%
2026-05-20	1.2500	1.3100	1.2100	1.2600	+5.000%	836	1,465	-33.333%
2026-05-19	1.2700	1.3100	1.1800	1.2000	+4.348%	1,280	1,395	-30.000%
2026-05-18	1.2500	1.2500	1.1500	1.1500	-8.000%	502	1,395	-26.957%
2026-05-15	1.2500	1.2500	1.2400	1.2500	+3.306%	22	1,395	-32.800%
2026-05-13	1.2300	1.2300	1.2000	1.2100	-2.419%	3,500	1,394	-30.579%
2026-05-11	1.2400	1.2400	1.2400	1.2400	+26.531%	3	3,512	-32.258%
2026-05-08	0.9800	0.9800	0.9800	0.9800	-22.222%	1	3,512	-14.286%
2026-05-06	1.2600	1.2600	1.2600	1.2600	0.000%	10	3,513	-33.333%
2026-05-05	1.2000	1.2600	1.2000	1.2600	+14.545%	21	3,513	-33.333%
2026-05-04	1.1700	1.1700	1.1000	1.1000	-12.698%	14	3,512	-23.636%
2026-05-01	1.2700	1.2700	1.2600	1.2600	-0.787%	30	3,521	-33.333%
2026-04-30	1.2600	1.2700	1.2600	1.2700	+0.794%	50	3,521	-33.858%
2026-04-29	1.2900	1.2900	1.2600	1.2600	0.000%	20	3,521	-33.333%
2026-04-28	1.2700	1.2700	1.2600	1.2600	-3.077%	20	3,511	-33.333%
2026-04-27	1.3000	1.3000	1.3000	1.3000	-2.256%	40	3,511	-35.385%
2026-04-24	1.2300	1.3300	1.2300	1.3300	+7.258%	92	3,511	-36.842%
2026-04-23	1.1600	1.2800	1.1600	1.2400	+3.333%	3,581	3,520	-32.258%
2026-04-22	1.1600	1.2000	1.1600	1.2000	+1.695%	11	143	-30.000%
2026-04-21	1.2200	1.2200	1.1700	1.1800	-12.593%	80	119	-28.814%
2026-04-17	1.3500	1.3500	1.3500	1.3500	-23.295%	5	119	-37.778%
2026-04-09	1.8000	1.8000	1.7600	1.7600	-16.190%	11	124	-52.273%
2026-03-31	2.1000	2.1000	2.1000	2.1000	-1.869%	1	134	-60.000%
2026-03-20	2.1400	2.1400	2.1400	2.1400	+5.941%	1	133	-60.748%
2026-02-03	2.0200	2.0200	2.0200	2.0200	+6.316%	1	134	-58.416%
2026-01-29	1.9000	1.9000	1.9000	1.9000	+4.972%	1	133	-55.789%
2026-01-07	1.8100	1.8100	1.8100	1.8100	-3.209%	5	132	-53.591%
2025-12-30	1.8700	1.8700	1.8700	1.8700	+6.250%	1	127	-55.080%
2025-12-26	1.7600	1.7600	1.7600	1.7600	-6.878%	1	126	-52.273%
2025-12-22	1.8900	1.8900	1.8900	1.8900	-1.047%	9	125	-55.556%
2025-12-19	1.8000	1.9100	1.8000	1.9100	+6.111%	7	125	-56.021%
2025-12-01	1.8000	1.8000	1.8000	1.8000	+9.756%	1	118	-53.333%
2025-11-07	1.5900	1.6400	1.5900	1.6400	-19.608%	5	117	-48.780%
2025-11-04	2.0400	2.0400	2.0400	2.0400	+32.468%	1	117	-58.824%
2025-10-31	1.5400	1.5400	1.5400	1.5400	+2.667%	6	117	-45.455%
2025-10-30	1.4900	1.6000	1.4900	1.5000	-3.846%	5	117	-44.000%
2025-10-20	1.5600	1.5600	1.5600	1.5600	-1.266%	1	116	-46.154%
2025-10-13	1.4800	1.5800	1.4800	1.5800	+10.490%	4	115	-46.835%
2025-09-26	1.4300	1.4300	1.4300	1.4300	-12.805%	10	115	-41.259%
2025-09-23	1.6400	1.6400	1.6400	1.6400	+0.613%	1	105	-48.780%
2025-09-22	1.6300	1.6300	1.6000	1.6300	-3.550%	40	104	-48.466%
2025-09-18	1.6900	1.6900	1.6900	1.6900	-3.429%	52	64	-50.296%
2025-09-17	1.7500	1.7500	1.7500	1.7500	-3.315%	2	12	-52.000%
2025-09-16	1.8100	1.8100	1.8100	1.8100	0.000%	10	10	-53.591%