Dark

BGS20261120P4
BGS Nov 20 2026 4.00 Put (BGS261120P00004000)
option OPRA

EOD

Sep 29, 2026

1.00-9.091%(-0.10)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0000	1.0000	1.0000	1.0000	-9.091%	100	2,513	0.000%
2026-09-23	1.1000	1.1000	1.1000	1.1000	-3.509%	4	2,413	-9.091%
2026-09-18	1.1400	1.1400	1.1400	1.1400	+14.000%	2	2,417	-12.281%
2026-09-17	0.9600	1.0000	0.9600	1.0000	+14.943%	4	2,419	0.000%
2026-09-16	0.8700	0.8700	0.8700	0.8700	-8.421%	9	2,422	+14.943%
2026-09-15	0.9500	0.9700	0.9400	0.9500	+14.458%	105	2,413	+5.263%
2026-09-14	0.9000	0.9000	0.8300	0.8300	-2.353%	2	2,312	+20.482%
2026-09-09	0.8500	0.8500	0.8500	0.8500	+6.250%	100	2,313	+17.647%
2026-09-08	0.8000	0.8000	0.8000	0.8000	+6.667%	4	2,213	+25.000%
2026-09-03	0.7500	0.7500	0.7500	0.7500	+17.188%	100	2,209	+33.333%
2026-09-02	0.6500	0.6500	0.6400	0.6400	-8.571%	8	2,109	+56.250%
2026-08-27	0.6900	0.7000	0.6900	0.7000	0.000%	15	2,117	+42.857%
2026-08-25	0.7000	0.7000	0.7000	0.7000	-6.667%	3	2,132	+42.857%
2026-08-21	0.7500	0.7500	0.7500	0.7500	-6.250%	1	2,131	+33.333%
2026-08-20	0.8000	0.8000	0.8000	0.8000	+26.984%	5	2,130	+25.000%
2026-08-19	0.6500	0.6500	0.6300	0.6300	-8.696%	11	2,125	+58.730%
2026-08-18	0.7000	0.7000	0.6400	0.6900	+16.949%	8	2,114	+44.928%
2026-08-13	0.6300	0.6300	0.5900	0.5900	-11.940%	22	2,106	+69.492%
2026-08-12	0.6700	0.6700	0.6700	0.6700	-16.250%	8	2,126	+49.254%
2026-08-11	0.8000	0.8000	0.8000	0.8000	-3.614%	19	2,126	+25.000%
2026-08-10	0.8000	0.8300	0.8000	0.8300	+10.667%	202	2,137	+20.482%
2026-08-07	0.7500	0.7500	0.7500	0.7500	-6.250%	10	1,935	+33.333%
2026-08-05	0.7500	0.8000	0.7500	0.8000	+11.111%	57	1,925	+25.000%
2026-08-04	0.7200	0.7200	0.7200	0.7200	-2.703%	2	1,868	+38.889%
2026-08-03	0.7000	0.7400	0.7000	0.7400	+5.714%	4	1,866	+35.135%
2026-07-30	0.6500	0.7000	0.5300	0.7000	+16.667%	4	1,864	+42.857%
2026-07-29	0.6700	0.6700	0.5500	0.6000	-4.762%	4	1,863	+66.667%
2026-07-28	0.6700	0.7000	0.5800	0.6300	-10.000%	6	1,863	+58.730%
2026-07-27	0.8000	0.8000	0.6800	0.7000	-6.667%	6	1,861	+42.857%
2026-07-24	0.8000	0.8000	0.6800	0.7500	0.000%	3	1,860	+33.333%
2026-07-23	0.7500	0.7500	0.6300	0.7500	+25.000%	135	1,859	+33.333%
2026-07-22	0.6000	0.6000	0.6000	0.6000	-17.808%	2	1,736	+66.667%
2026-07-21	0.6900	0.7300	0.6900	0.7300	+7.353%	2	1,734	+36.986%
2026-07-20	0.6700	0.7000	0.6300	0.6800	+6.250%	4	1,732	+47.059%
2026-07-17	0.6200	0.6800	0.5000	0.6400	+10.345%	5	1,732	+56.250%
2026-07-16	0.6200	0.6500	0.5800	0.5800	-3.333%	4	1,729	+72.414%
2026-07-15	0.6200	0.6200	0.5500	0.6000	0.000%	4	1,729	+66.667%
2026-07-14	0.6200	0.6200	0.5300	0.6000	+25.000%	13	1,727	+66.667%
2026-07-13	0.5400	0.5500	0.4800	0.4800	-20.000%	4	1,716	+108.333%
2026-07-09	0.5900	0.7000	0.5900	0.6000	+9.091%	6	1,714	+66.667%
2026-07-08	0.5700	0.6200	0.5000	0.5500	0.000%	9	1,714	+81.818%
2026-07-07	0.5000	0.5500	0.4700	0.5500	+10.000%	53	1,712	+81.818%
2026-07-02	0.5200	0.5200	0.5000	0.5000	+4.167%	2	1,668	+100.000%
2026-07-01	0.5700	0.5700	0.4800	0.4800	-9.434%	2	1,668	+108.333%
2026-06-30	0.6000	0.6000	0.5300	0.5300	-15.873%	2	1,668	+88.679%
2026-06-26	0.6000	0.7000	0.6000	0.6300	+18.868%	4	1,668	+58.730%
2026-06-25	0.6200	0.6200	0.5300	0.5300	-11.667%	6	1,668	+88.679%
2026-06-24	0.6200	0.7200	0.5200	0.6000	-7.692%	9	1,668	+66.667%
2026-06-23	0.7500	0.7500	0.6000	0.6500	0.000%	12	1,667	+53.846%
2026-06-22	0.6100	0.6800	0.6000	0.6500	-7.143%	8	1,664	+53.846%
2026-06-18	0.6500	0.7200	0.6300	0.7000	+11.111%	8	1,659	+42.857%
2026-06-17	0.6500	0.6700	0.5500	0.6300	+5.000%	18	1,659	+58.730%
2026-06-16	0.6200	0.6500	0.5300	0.6000	0.000%	4	1,659	+66.667%
2026-06-15	0.6200	0.6200	0.5000	0.6000	+9.091%	457	1,659	+66.667%
2026-06-12	0.6500	0.6500	0.5300	0.5500	-1.786%	412	1,287	+81.818%
2026-06-11	0.6700	0.7000	0.5500	0.5600	-6.667%	212	885	+78.571%
2026-06-10	0.6500	0.6500	0.6000	0.6000	-14.286%	3	701	+66.667%
2026-06-09	0.5700	0.7500	0.5700	0.7000	-6.667%	10	700	+42.857%
2026-06-08	0.7000	0.8200	0.6700	0.7500	+15.385%	216	697	+33.333%
2026-06-05	0.6700	0.7000	0.5300	0.6500	0.000%	50	494	+53.846%
2026-06-04	0.6200	0.7500	0.5800	0.6500	+8.333%	46	494	+53.846%
2026-06-03	0.6500	0.6500	0.5300	0.6000	-4.762%	65	495	+66.667%
2026-06-02	0.6500	0.6700	0.5300	0.6300	-1.563%	18	480	+58.730%
2026-06-01	0.6700	0.7500	0.5300	0.6400	+16.364%	32	481	+56.250%
2026-05-29	0.6200	0.6200	0.5500	0.5500	-8.333%	16	460	+81.818%
2026-05-28	0.6200	0.6700	0.5300	0.6000	+9.091%	25	460	+66.667%
2026-05-27	0.6200	0.6500	0.5300	0.5500	-5.172%	15	459	+81.818%
2026-05-26	0.5700	0.6000	0.4800	0.5800	+9.434%	16	457	+72.414%
2026-05-22	0.5000	0.6000	0.5000	0.5300	-11.667%	131	338	+88.679%
2026-05-21	0.5200	0.6500	0.5200	0.6000	0.000%	16	338	+66.667%
2026-05-20	0.6500	0.6500	0.5500	0.6000	0.000%	28	338	+66.667%
2026-05-19	0.6200	0.6500	0.5500	0.6000	+9.091%	46	325	+66.667%
2026-05-18	0.5400	0.6000	0.5000	0.5500	0.000%	13	325	+81.818%
2026-05-15	0.5500	0.6000	0.5200	0.5500	+10.000%	192	325	+81.818%
2026-05-13	0.4200	0.5200	0.4200	0.5000	+42.857%	30	138	+100.000%
2026-05-12	0.4000	0.4000	0.3300	0.3500	0.000%	13	113	+185.714%
2026-05-11	0.3500	0.3700	0.3000	0.3500	+6.061%	14	113	+185.714%
2026-05-08	0.3200	0.4200	0.3000	0.3300	+6.452%	10	110	+203.030%
2026-05-07	0.3000	0.3200	0.3000	0.3100	+3.333%	42	110	+222.581%
2026-05-06	0.3000	0.3700	0.3000	0.3000	0.000%	32	76	+233.333%
2026-05-05	0.3200	0.3500	0.3000	0.3000	0.000%	14	59	+233.333%
2026-05-04	0.3000	0.3200	0.2500	0.3000	0.000%	26	60	+233.333%
2026-05-01	0.2700	0.4000	0.2700	0.3000	0.000%	4	40	+233.333%
2026-04-30	0.3200	0.3200	0.3000	0.3000	-25.000%	2	40	+233.333%
2026-04-29	0.3100	0.4000	0.3100	0.4000	+29.032%	22	40	+150.000%
2026-04-28	0.2800	0.3100	0.2800	0.3100	-11.429%	7	38	+222.581%
2026-04-27	0.3200	0.3500	0.3200	0.3500	+16.667%	6	40	+185.714%
2026-04-24	0.3200	0.3200	0.3000	0.3000	0.000%	4	35	+233.333%
2026-04-22	0.2700	0.3200	0.2700	0.3000	-14.286%	9	35	+233.333%
2026-04-21	0.4700	0.4700	0.3500	0.3500	+16.667%	6	29	+185.714%
2026-04-20	0.3200	0.3200	0.3000	0.3000	0.000%	12	29	+233.333%
2026-04-17	0.3700	0.4200	0.2500	0.3000	-18.919%	16	20	+233.333%
2026-04-16	0.3200	0.3800	0.3200	0.3700	+5.714%	16	18	+170.270%
2026-04-15	0.3300	0.4000	0.3300	0.3500	-12.500%	8	18	+185.714%
2026-04-13	0.4000	0.4000	0.4000	0.4000	0.000%	1	17	+150.000%
2026-04-09	0.4000	0.4000	0.4000	0.4000	-13.043%	4	17	+150.000%
2026-04-01	0.4600	0.4600	0.4600	0.4600	-4.167%	1	14	+117.391%
2026-03-31	0.4800	0.4800	0.4800	0.4800	0.000%	1	13	+108.333%
2026-03-26	0.4800	0.4800	0.4800	0.4800	0.000%	10	12	+108.333%
2026-03-23	0.4800	0.4800	0.4800	0.4800	0.000%	2	2	+108.333%