Dark

BB20280121P7
BB Jan 21 2028 7.00 Put (BB280121P00007000)
option OPRA

EOD

Sep 3, 2026

1.82-0.546%(-0.01)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.8000	1.8200	1.8000	1.8200	-0.546%	20	2,222	0.000%
2026-09-02	1.8300	1.8300	1.8300	1.8300	+2.235%	10	2,202	-0.546%
2026-09-01	1.7900	1.7900	1.7900	1.7900	+8.485%	3	2,198	+1.676%
2026-08-31	1.6500	1.6500	1.6500	1.6500	-4.624%	1	2,201	+10.303%
2026-08-28	1.6200	1.7500	1.6200	1.7300	+2.976%	51	2,200	+5.202%
2026-08-27	1.7700	1.7800	1.6800	1.6800	-13.846%	48	2,199	+8.333%
2026-08-26	1.8800	1.9500	1.8400	1.9500	+2.632%	58	2,201	-6.667%
2026-08-25	1.8500	2.1100	1.8500	1.9000	-4.040%	64	2,208	-4.211%
2026-08-24	1.9100	1.9800	1.9100	1.9800	+5.319%	33	2,172	-8.081%
2026-08-21	1.8500	1.8800	1.8500	1.8800	+3.867%	3	2,144	-3.191%
2026-08-19	1.8100	1.8100	1.8100	1.8100	-2.162%	50	2,145	+0.552%
2026-08-18	1.8500	1.8500	1.8400	1.8500	+3.352%	36	2,095	-1.622%
2026-08-17	1.7700	1.8100	1.7700	1.7900	+0.562%	144	2,095	+1.676%
2026-08-14	1.7600	1.7800	1.7500	1.7800	+0.565%	80	2,184	+2.247%
2026-08-13	1.8000	1.8100	1.7100	1.7700	-3.279%	526	2,104	+2.825%
2026-08-12	1.7900	1.8300	1.7700	1.8300	+3.390%	16	1,582	-0.546%
2026-08-11	1.7700	1.7700	1.7700	1.7700	-4.839%	2	1,568	+2.825%
2026-08-10	1.8600	1.8600	1.8600	1.8600	+3.333%	1	1,566	-2.151%
2026-08-07	1.8200	1.8200	1.8000	1.8000	-5.263%	11	1,565	+1.111%
2026-08-06	1.9000	1.9000	1.9000	1.9000	0.000%	10	1,556	-4.211%
2026-08-05	1.9000	1.9000	1.9000	1.9000	0.000%	1	1,566	-4.211%
2026-08-04	1.9100	1.9200	1.9000	1.9000	-5.473%	6	1,565	-4.211%
2026-07-31	2.0000	2.0100	2.0000	2.0100	+0.500%	2	1,559	-9.453%
2026-07-29	2.1600	2.1600	2.0000	2.0000	-8.676%	21	1,557	-9.000%
2026-07-28	2.1500	2.1900	2.1000	2.1900	+5.797%	34	1,536	-16.895%
2026-07-24	2.0700	2.0700	2.0700	2.0700	+0.976%	1	1,514	-12.077%
2026-07-23	2.0500	2.0500	2.0500	2.0500	+3.535%	1	1,513	-11.220%
2026-07-22	2.0200	2.0200	1.9800	1.9800	-2.941%	6	1,512	-8.081%
2026-07-21	2.0400	2.0400	2.0400	2.0400	+2.000%	3	1,516	-10.784%
2026-07-20	2.0000	2.0000	2.0000	2.0000	-0.990%	1	1,513	-9.000%
2026-07-17	1.9300	2.0300	1.9300	2.0200	+1.508%	17	1,512	-9.901%
2026-07-16	1.9000	1.9900	1.9000	1.9900	+15.029%	2	1,525	-8.543%
2026-07-15	1.7300	1.7300	1.7300	1.7300	0.000%	2	1,525	+5.202%
2026-07-10	1.7300	1.7300	1.7300	1.7300	0.000%	1	1,523	+5.202%
2026-07-07	1.7300	1.7300	1.7300	1.7300	+0.581%	1	1,522	+5.202%
2026-07-02	1.5000	1.7200	1.5000	1.7200	+10.968%	5	1,517	+5.814%
2026-07-01	1.5700	1.5700	1.5500	1.5500	-0.641%	10	1,517	+17.419%
2026-06-30	1.5300	1.5700	1.5300	1.5600	-13.812%	8	1,517	+16.667%
2026-06-29	1.8100	1.8100	1.8100	1.8100	+3.429%	5	1,512	+0.552%
2026-06-26	1.8200	1.8200	1.7500	1.7500	-4.372%	19	1,517	+4.000%
2026-06-25	1.8800	1.8800	1.8100	1.8300	-16.818%	76	1,505	-0.546%
2026-06-24	2.1000	2.2000	2.1000	2.2000	+9.453%	6	1,531	-17.273%
2026-06-22	1.8800	2.1300	1.8800	2.0100	-9.459%	22	1,529	-9.453%
2026-06-18	2.2400	2.2500	2.2200	2.2200	-0.448%	3	1,516	-18.018%
2026-06-17	2.2300	2.2300	2.2300	2.2300	+3.721%	1	1,516	-18.386%
2026-06-16	2.1500	2.1500	2.1400	2.1500	+0.467%	3	1,517	-15.349%
2026-06-15	2.1400	2.1400	2.1400	2.1400	-1.382%	20	1,515	-14.953%
2026-06-12	2.0300	2.1700	2.0300	2.1700	-3.125%	2	1,495	-16.129%
2026-06-11	2.2400	2.2400	2.2400	2.2400	+6.161%	1	1,495	-18.750%
2026-06-10	2.2000	2.3000	2.1100	2.1100	-9.052%	4	1,494	-13.744%
2026-06-09	2.1600	2.3200	2.1600	2.3200	+4.977%	8	1,494	-21.552%
2026-06-08	2.2100	2.2100	2.2100	2.2100	-1.339%	5	1,488	-17.647%
2026-06-05	2.2000	2.2500	2.2000	2.2400	+6.161%	10	1,493	-18.750%
2026-06-04	2.1900	2.1900	2.0100	2.1100	+1.932%	30	1,483	-13.744%
2026-06-03	2.0700	2.0700	2.0700	2.0700	+5.076%	2	1,483	-12.077%
2026-06-02	1.9700	1.9700	1.9700	1.9700	-1.005%	10	1,483	-7.614%
2026-06-01	2.1000	2.1900	1.9500	1.9900	-4.327%	20	1,473	-8.543%
2026-05-29	2.1000	2.1400	2.0200	2.0800	+9.474%	234	1,463	-12.500%
2026-05-28	2.1500	2.1500	1.9000	1.9000	-11.628%	61	1,255	-4.211%
2026-05-27	2.3000	2.3200	2.1500	2.1500	-2.273%	15	1,194	-15.349%
2026-05-26	2.1400	2.2300	2.1100	2.2000	+2.804%	640	1,181	-17.273%
2026-05-22	2.1600	2.1600	2.1400	2.1400	-6.140%	41	669	-14.953%
2026-05-21	2.4500	2.4500	2.2800	2.2800	-8.800%	6	669	-20.175%
2026-05-20	2.5000	2.5000	2.5000	2.5000	-1.186%	1	669	-27.200%
2026-05-19	2.3600	2.5300	2.3600	2.5300	+5.417%	105	547	-28.063%
2026-05-18	2.3500	2.4000	2.3500	2.4000	+0.840%	20	547	-24.167%
2026-05-13	2.3800	2.3800	2.3800	2.3800	-2.857%	200	547	-23.529%
2026-05-12	2.4500	2.4500	2.4500	2.4500	+11.364%	200	147	-25.714%
2026-05-08	2.2000	2.2000	2.2000	2.2000	-10.204%	1	147	-17.273%
2026-05-06	2.4500	2.4500	2.4500	2.4500	0.000%	2	146	-25.714%
2026-05-05	2.4500	2.4500	2.4500	2.4500	+0.823%	1	146	-25.714%
2026-05-04	2.1900	2.4300	2.1900	2.4300	-10.332%	3	145	-25.103%
2026-05-01	2.7100	2.7100	2.7100	2.7100	+19.383%	1	144	-32.841%
2026-04-22	2.2700	2.2700	2.2700	2.2700	-32.239%	10	144	-19.824%
2026-04-09	3.3500	3.3500	3.3500	3.3500	-13.437%	2	134	-45.672%
2026-03-31	3.8800	3.8800	3.8700	3.8700	+3.200%	24	134	-52.972%
2026-03-13	3.7500	3.7500	3.7500	3.7500	+2.459%	1	111	-51.467%
2026-02-20	3.6800	3.6800	3.6600	3.6600	+7.018%	8	111	-50.273%
2025-12-24	3.4200	3.4200	3.4200	3.4200	+7.886%	1	102	-46.784%
2025-12-16	3.1700	3.1700	3.1700	3.1700	-1.858%	1	102	-42.587%
2025-11-13	3.2300	3.2300	3.2300	3.2300	+7.309%	50	101	-43.653%
2025-11-10	3.0100	3.0100	3.0100	3.0100	+1.689%	50	151	-39.535%
2025-10-03	2.9600	2.9600	2.9600	2.9600	+6.859%	5	101	-38.514%
2025-09-29	2.7700	2.7700	2.7700	2.7700	-13.438%	100	106	-34.296%
2025-09-25	3.0000	3.2000	3.0000	3.2000	0.000%	6	6	-43.125%