Dark

BBD20270115P3
BBD Jan 15 2027 3.00 Put (BBD270115P00003000)
option OPRA

EOD

Sep 3, 2026

0.1500-6.250%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1600	0.1600	0.1500	0.1500	-6.250%	5	4,899	0.000%
2026-09-02	0.1600	0.1600	0.1600	0.1600	-23.810%	1	4,899	-6.250%
2026-09-01	0.2000	0.2100	0.2000	0.2100	+5.000%	2	4,900	-28.571%
2026-08-28	0.4000	0.4000	0.2000	0.2000	0.000%	2	4,901	-25.000%
2026-08-27	0.2000	0.2500	0.1900	0.2000	+1,900.000%	2,569	4,901	-25.000%
2026-08-14	0.0100	0.0100	0.0100	0.0100	-92.857%	1	2,621	+1,400.000%
2026-07-28	0.1400	0.1400	0.1400	0.1400	-6.667%	1	2,620	+7.143%
2026-07-24	0.1500	0.1500	0.1500	0.1500	0.000%	10	2,620	0.000%
2026-07-23	0.1500	0.1500	0.1500	0.1500	-11.765%	1	2,611	0.000%
2026-07-10	0.1700	0.1700	0.1700	0.1700	-22.727%	10	2,610	-11.765%
2026-07-02	0.2200	0.2200	0.2200	0.2200	-8.333%	1	2,609	-31.818%
2026-07-01	0.2400	0.2400	0.2400	0.2400	-4.000%	3	2,609	-37.500%
2026-06-25	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,609	-40.000%
2026-06-22	0.2500	0.2500	0.2500	0.2500	0.000%	2	2,608	-40.000%
2026-06-18	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,605	-40.000%
2026-06-17	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,605	-40.000%
2026-06-16	0.2300	0.2500	0.2300	0.2500	+25.000%	3	2,604	-40.000%
2026-06-15	0.2000	0.2000	0.2000	0.2000	-20.000%	1	2,601	-25.000%
2026-06-04	0.2500	0.2500	0.2500	0.2500	0.000%	3	2,600	-40.000%
2026-05-21	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,597	-40.000%
2026-05-19	0.2500	0.2500	0.2500	0.2500	0.000%	40	2,598	-40.000%
2026-05-18	0.2500	0.2700	0.2200	0.2500	0.000%	41	2,517	-40.000%
2026-05-15	0.2500	0.2500	0.2500	0.2500	0.000%	15	2,517	-40.000%
2026-05-13	0.2500	0.2500	0.2500	0.2500	+25.000%	1	2,502	-40.000%
2026-04-29	0.2000	0.2000	0.2000	0.2000	+33.333%	1	2,501	-25.000%
2026-04-20	0.1500	0.1500	0.1500	0.1500	+50.000%	1	2,500	0.000%
2026-04-16	0.1000	0.1000	0.1000	0.1000	-50.000%	1	2,500	+50.000%
2026-04-08	0.2000	0.2000	0.2000	0.2000	-23.077%	1	2,500	-25.000%
2026-04-02	0.2600	0.2600	0.2600	0.2600	-7.143%	1	2,498	-42.308%
2026-03-24	0.2800	0.2800	0.2800	0.2800	+64.706%	30	2,498	-46.429%
2026-03-02	0.1700	0.1700	0.1700	0.1700	+21.429%	1	2,468	-11.765%
2026-02-27	0.1400	0.1400	0.1400	0.1400	-12.500%	13	2,468	+7.143%
2026-02-23	0.1600	0.1600	0.1600	0.1600	-20.000%	1	2,468	-6.250%
2026-02-09	0.2000	0.2000	0.2000	0.2000	0.000%	5	2,467	-25.000%
2026-02-06	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,467	-25.000%
2026-02-04	0.2000	0.2000	0.2000	0.2000	+33.333%	20	2,467	-25.000%
2026-01-29	0.1500	0.1500	0.1500	0.1500	-50.000%	1	2,452	0.000%
2026-01-13	0.3000	0.3000	0.3000	0.3000	0.000%	3	2,452	-50.000%
2026-01-07	0.3000	0.3000	0.3000	0.3000	-6.250%	5	2,449	-50.000%
2026-01-02	0.3200	0.3200	0.3200	0.3200	-8.571%	5	2,449	-53.125%
2025-12-31	0.3900	0.3900	0.3500	0.3500	+2.941%	11	2,443	-57.143%
2025-12-18	0.3400	0.3400	0.3400	0.3400	-2.857%	3	2,443	-55.882%
2025-12-05	0.3500	0.3500	0.3500	0.3500	+25.000%	10	2,440	-57.143%
2025-11-20	0.3300	0.3300	0.2800	0.2800	+7.692%	2	2,430	-46.429%
2025-11-18	0.3200	0.3200	0.2600	0.2600	-13.333%	2	2,431	-42.308%
2025-10-23	0.3000	0.3000	0.3000	0.3000	-25.000%	100	2,431	-50.000%
2025-10-17	0.4000	0.4000	0.4000	0.4000	-11.111%	30	2,348	-62.500%
2025-10-15	0.4500	0.4500	0.4500	0.4500	-10.000%	1	2,348	-66.667%
2025-10-10	0.5000	0.5000	0.5000	0.5000	+11.111%	1	2,347	-70.000%
2025-10-09	0.4500	0.4500	0.4500	0.4500	+2.273%	3	2,346	-66.667%
2025-10-08	0.4100	0.4700	0.4100	0.4400	-2.222%	12	2,343	-65.909%
2025-10-03	0.4500	0.4500	0.4500	0.4500	0.000%	560	2,343	-66.667%
2025-10-02	0.4300	0.4500	0.4300	0.4500	+21.622%	7	2,200	-66.667%
2025-10-01	0.4000	0.4500	0.3700	0.3700	-11.905%	4	2,201	-59.459%
2025-09-30	0.4200	0.4200	0.4200	0.4200	+2.439%	3	2,200	-64.286%
2025-09-29	0.4000	0.4100	0.4000	0.4100	+2.500%	55	2,200	-63.415%
2025-09-23	0.4000	0.4000	0.4000	0.4000	0.000%	1	2,145	-62.500%
2025-09-22	0.4500	0.4500	0.4000	0.4000	-11.111%	4	2,144	-62.500%
2025-09-12	0.4400	0.4900	0.4400	0.4500	-10.000%	102	2,142	-66.667%
2025-09-05	0.5000	0.5000	0.5000	0.5000	-9.091%	4	2,091	-70.000%
2025-09-03	0.5500	0.5500	0.5500	0.5500	+7.843%	1	2,095	-72.727%
2025-08-22	0.5100	0.5100	0.5100	0.5100	-10.526%	1	2,096	-70.588%
2025-08-19	0.5700	0.5700	0.5700	0.5700	-6.557%	5	2,095	-73.684%
2025-07-28	0.6100	0.6100	0.6100	0.6100	+10.909%	1	2,095	-75.410%
2025-07-14	0.5500	0.5500	0.5500	0.5500	0.000%	846	2,095	-72.727%
2025-07-02	0.5000	0.5500	0.5000	0.5500	0.000%	520	1,253	-72.727%
2025-07-01	0.5500	0.5500	0.5500	0.5500	-8.333%	769	809	-72.727%
2025-06-25	0.6000	0.6000	0.6000	0.6000	+20.000%	1	819	-75.000%
2025-06-18	0.5000	0.5000	0.5000	0.5000	0.000%	1	820	-70.000%
2025-06-16	0.5000	0.5000	0.5000	0.5000	-16.667%	3	820	-70.000%
2025-06-13	0.6000	0.6000	0.6000	0.6000	+7.143%	4	820	-75.000%
2025-06-12	0.6000	0.6000	0.5600	0.5600	-6.667%	3	822	-73.214%
2025-06-11	0.6500	0.6500	0.6000	0.6000	+9.091%	3	821	-75.000%
2025-06-05	0.5500	0.5500	0.5500	0.5500	-8.333%	4	822	-72.727%
2025-05-29	0.6000	0.6000	0.6000	0.6000	0.000%	20	818	-75.000%
2025-05-13	0.6000	0.6000	0.6000	0.6000	-33.333%	408	818	-75.000%
2025-03-19	0.9000	0.9000	0.9000	0.9000	-10.000%	1	410	-83.333%
2025-02-13	1.0000	1.0000	0.9900	1.0000	0.000%	409	409	-85.000%