Dark

BGS20260918P4
BGS Sep 18 2026 4.00 Put (BGS260918P00004000)
option OPRA

EOD

Aug 13, 2026

0.4200-6.667%(-0.0300)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4800	0.4800	0.4200	0.4200	-6.667%	26	517	0.000%
2026-08-12	0.4500	0.4500	0.4500	0.4500	-25.000%	1	491	-6.667%
2026-08-11	0.6000	0.6000	0.6000	0.6000	-7.692%	1	492	-30.000%
2026-08-10	0.6300	0.6500	0.6300	0.6500	+4.839%	8	491	-35.385%
2026-08-06	0.6200	0.6200	0.6200	0.6200	-4.615%	1	498	-32.258%
2026-08-05	0.6500	0.6500	0.6500	0.6500	+14.035%	1	499	-35.385%
2026-08-04	0.5700	0.5700	0.5700	0.5700	+3.636%	1	498	-26.316%
2026-08-03	0.5500	0.5500	0.5500	0.5500	0.000%	4	497	-23.636%
2026-07-31	0.5000	0.5500	0.5000	0.5500	+3.774%	14	497	-23.636%
2026-07-24	0.6000	0.6000	0.5300	0.5300	-3.636%	2	484	-20.755%
2026-07-23	0.5500	0.5500	0.5500	0.5500	+10.000%	2	484	-23.636%
2026-07-21	0.5000	0.5000	0.5000	0.5000	+11.111%	12	482	-16.000%
2026-07-20	0.4500	0.4500	0.4500	0.4500	+12.500%	3	470	-6.667%
2026-07-14	0.4000	0.4000	0.4000	0.4000	0.000%	112	467	+5.000%
2026-07-09	0.4000	0.4000	0.4000	0.4000	+17.647%	10	451	+5.000%
2026-07-07	0.3300	0.3400	0.3300	0.3400	0.000%	2	451	+23.529%
2026-07-02	0.3300	0.3400	0.3300	0.3400	-8.108%	2	450	+23.529%
2026-06-30	0.3700	0.3700	0.3700	0.3700	0.000%	1	450	+13.514%
2026-06-26	0.3700	0.3700	0.3700	0.3700	-5.128%	5	451	+13.514%
2026-06-25	0.3900	0.3900	0.3900	0.3900	-22.000%	1	446	+7.692%
2026-06-22	0.5000	0.5000	0.5000	0.5000	+11.111%	30	447	-16.000%
2026-06-18	0.4500	0.4500	0.4500	0.4500	0.000%	1	447	-6.667%
2026-06-16	0.4200	0.4500	0.4200	0.4500	0.000%	4	447	-6.667%
2026-06-15	0.4200	0.4500	0.4200	0.4500	+4.651%	4	448	-6.667%
2026-06-12	0.4500	0.4500	0.4300	0.4300	0.000%	2	449	-2.326%
2026-06-11	0.4700	0.4700	0.4200	0.4300	0.000%	59	449	-2.326%
2026-06-10	0.4700	0.4700	0.4000	0.4300	-14.000%	26	398	-2.326%
2026-06-09	0.5500	0.5500	0.5000	0.5000	-9.091%	6	398	-16.000%
2026-06-08	0.5500	0.5500	0.5500	0.5500	+10.000%	5	399	-23.636%
2026-06-04	0.4500	0.5000	0.4500	0.5000	+13.636%	7	399	-16.000%
2026-06-03	0.4500	0.4500	0.4400	0.4400	-6.383%	65	404	-4.545%
2026-06-01	0.4700	0.4700	0.4700	0.4700	+17.500%	1	404	-10.638%
2026-05-27	0.4000	0.4000	0.4000	0.4000	0.000%	6	404	+5.000%
2026-05-15	0.3500	0.4000	0.3500	0.4000	+14.286%	5	406	+5.000%
2026-05-13	0.3400	0.3500	0.3400	0.3500	+52.174%	85	404	+20.000%
2026-05-12	0.2800	0.2800	0.2300	0.2300	-8.000%	3	326	+82.609%
2026-05-08	0.2500	0.2500	0.2500	0.2500	+38.889%	1	326	+68.000%
2026-05-07	0.1800	0.1800	0.1800	0.1800	-28.000%	30	325	+133.333%
2026-04-16	0.2400	0.2500	0.2400	0.2500	+25.000%	4	328	+68.000%
2026-04-15	0.2200	0.2200	0.2000	0.2000	-16.667%	4	328	+110.000%
2026-04-13	0.2500	0.2500	0.2400	0.2400	+20.000%	34	328	+75.000%
2026-04-09	0.1500	0.2000	0.1500	0.2000	-42.857%	2	321	+110.000%
2026-03-31	0.3500	0.3500	0.3500	0.3500	-7.895%	1	319	+20.000%
2026-03-23	0.3800	0.3800	0.3800	0.3800	-5.000%	1	320	+10.526%
2026-03-20	0.4000	0.4000	0.4000	0.4000	0.000%	31	320	+5.000%
2026-03-19	0.4000	0.4000	0.4000	0.4000	0.000%	2	321	+5.000%
2026-03-18	0.4000	0.4000	0.4000	0.4000	+25.000%	1	319	+5.000%
2026-03-12	0.3200	0.3200	0.3200	0.3200	+3.226%	1	319	+31.250%
2026-03-11	0.3100	0.3100	0.3100	0.3100	+3.333%	10	318	+35.484%
2026-03-10	0.3000	0.3000	0.3000	0.3000	-6.250%	1	328	+40.000%
2026-03-09	0.3200	0.3200	0.3200	0.3200	-28.889%	1	329	+31.250%
2026-02-18	0.4500	0.4500	0.4500	0.4500	+18.421%	4	329	-6.667%
2026-02-13	0.3800	0.3800	0.3800	0.3800	-24.000%	7	322	+10.526%
2026-02-04	0.5000	0.5000	0.5000	0.5000	-12.281%	3	322	-16.000%
2026-02-03	0.5700	0.5700	0.5700	0.5700	0.000%	3	325	-26.316%
2026-01-20	0.5700	0.5700	0.5700	0.5700	-5.000%	10	328	-26.316%
2026-01-12	0.6000	0.6000	0.6000	0.6000	-7.692%	2	318	-30.000%
2026-01-08	0.6500	0.6500	0.6500	0.6500	-2.985%	1	318	-35.385%
2026-01-07	0.6700	0.6700	0.6700	0.6700	+17.544%	10	317	-37.313%
2025-12-31	0.5700	0.5700	0.5700	0.5700	-5.000%	1	311	-26.316%
2025-12-19	0.6000	0.6000	0.6000	0.6000	-1.639%	1	311	-30.000%
2025-12-09	0.6100	0.6100	0.6100	0.6100	-6.154%	1	310	-31.148%
2025-12-04	0.6000	0.6500	0.6000	0.6500	-7.143%	2	309	-35.385%
2025-11-25	0.7000	0.7000	0.7000	0.7000	-7.895%	2	308	-40.000%
2025-11-24	0.7600	0.7600	0.7600	0.7600	+2.703%	1	306	-44.737%
2025-11-17	0.7400	0.7400	0.7400	0.7400	-7.500%	50	305	-43.243%
2025-10-29	0.8500	0.8700	0.8000	0.8000	+100.000%	12	255	-47.500%
2025-10-27	0.4000	0.4000	0.4000	0.4000	-45.205%	4	243	+5.000%
2025-10-23	0.7300	0.7300	0.7300	0.7300	-2.667%	1	243	-42.466%
2025-10-16	0.7500	0.7500	0.7500	0.7500	-16.667%	1	242	-44.000%
2025-10-13	0.9000	0.9000	0.9000	0.9000	+4.651%	1	241	-53.333%
2025-10-09	0.8600	0.8600	0.8600	0.8600	+17.808%	1	240	-51.163%
2025-10-07	0.7500	0.7500	0.7300	0.7300	-1.351%	16	239	-42.466%
2025-10-06	0.7400	0.7400	0.7400	0.7400	-6.329%	3	223	-43.243%
2025-08-29	0.7900	0.7900	0.7900	0.7900	-21.000%	3	217	-46.835%
2025-08-14	1.0000	1.0000	1.0000	1.0000	+5.263%	10	217	-58.000%
2025-08-11	0.9800	0.9800	0.9500	0.9500	-50.262%	2	227	-55.789%
2025-08-05	1.2000	1.9100	1.2000	1.9100	+154.667%	10	225	-78.010%
2025-07-21	0.7500	0.7500	0.7500	0.7500	-6.250%	70	215	-44.000%
2025-07-18	0.8000	0.8000	0.8000	0.8000	0.000%	75	145	-47.500%
2025-07-17	0.8000	0.8000	0.8000	0.8000	0.000%	70	70	-47.500%