Dark

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

EOD

Aug 13, 2026

0.5900-11.940%(-0.0800)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6300	0.6300	0.5900	0.5900	-11.940%	22	2,106	0.000%
2026-08-12	0.6700	0.6700	0.6700	0.6700	-16.250%	8	2,126	-11.940%
2026-08-11	0.8000	0.8000	0.8000	0.8000	-3.614%	19	2,126	-26.250%
2026-08-10	0.8000	0.8300	0.8000	0.8300	+10.667%	202	2,137	-28.916%
2026-08-07	0.7500	0.7500	0.7500	0.7500	-6.250%	10	1,935	-21.333%
2026-08-05	0.7500	0.8000	0.7500	0.8000	+11.111%	57	1,925	-26.250%
2026-08-04	0.7200	0.7200	0.7200	0.7200	-2.703%	2	1,868	-18.056%
2026-08-03	0.7000	0.7400	0.7000	0.7400	+5.714%	4	1,866	-20.270%
2026-07-30	0.6500	0.7000	0.5300	0.7000	+16.667%	4	1,864	-15.714%
2026-07-29	0.6700	0.6700	0.5500	0.6000	-4.762%	4	1,863	-1.667%
2026-07-28	0.6700	0.7000	0.5800	0.6300	-10.000%	6	1,863	-6.349%
2026-07-27	0.8000	0.8000	0.6800	0.7000	-6.667%	6	1,861	-15.714%
2026-07-24	0.8000	0.8000	0.6800	0.7500	0.000%	3	1,860	-21.333%
2026-07-23	0.7500	0.7500	0.6300	0.7500	+25.000%	135	1,859	-21.333%
2026-07-22	0.6000	0.6000	0.6000	0.6000	-17.808%	2	1,736	-1.667%
2026-07-21	0.6900	0.7300	0.6900	0.7300	+7.353%	2	1,734	-19.178%
2026-07-20	0.6700	0.7000	0.6300	0.6800	+6.250%	4	1,732	-13.235%
2026-07-17	0.6200	0.6800	0.5000	0.6400	+10.345%	5	1,732	-7.813%
2026-07-16	0.6200	0.6500	0.5800	0.5800	-3.333%	4	1,729	+1.724%
2026-07-15	0.6200	0.6200	0.5500	0.6000	0.000%	4	1,729	-1.667%
2026-07-14	0.6200	0.6200	0.5300	0.6000	+25.000%	13	1,727	-1.667%
2026-07-13	0.5400	0.5500	0.4800	0.4800	-20.000%	4	1,716	+22.917%
2026-07-09	0.5900	0.7000	0.5900	0.6000	+9.091%	6	1,714	-1.667%
2026-07-08	0.5700	0.6200	0.5000	0.5500	0.000%	9	1,714	+7.273%
2026-07-07	0.5000	0.5500	0.4700	0.5500	+10.000%	53	1,712	+7.273%
2026-07-02	0.5200	0.5200	0.5000	0.5000	+4.167%	2	1,668	+18.000%
2026-07-01	0.5700	0.5700	0.4800	0.4800	-9.434%	2	1,668	+22.917%
2026-06-30	0.6000	0.6000	0.5300	0.5300	-15.873%	2	1,668	+11.321%
2026-06-26	0.6000	0.7000	0.6000	0.6300	+18.868%	4	1,668	-6.349%
2026-06-25	0.6200	0.6200	0.5300	0.5300	-11.667%	6	1,668	+11.321%
2026-06-24	0.6200	0.7200	0.5200	0.6000	-7.692%	9	1,668	-1.667%
2026-06-23	0.7500	0.7500	0.6000	0.6500	0.000%	12	1,667	-9.231%
2026-06-22	0.6100	0.6800	0.6000	0.6500	-7.143%	8	1,664	-9.231%
2026-06-18	0.6500	0.7200	0.6300	0.7000	+11.111%	8	1,659	-15.714%
2026-06-17	0.6500	0.6700	0.5500	0.6300	+5.000%	18	1,659	-6.349%
2026-06-16	0.6200	0.6500	0.5300	0.6000	0.000%	4	1,659	-1.667%
2026-06-15	0.6200	0.6200	0.5000	0.6000	+9.091%	457	1,659	-1.667%
2026-06-12	0.6500	0.6500	0.5300	0.5500	-1.786%	412	1,287	+7.273%
2026-06-11	0.6700	0.7000	0.5500	0.5600	-6.667%	212	885	+5.357%
2026-06-10	0.6500	0.6500	0.6000	0.6000	-14.286%	3	701	-1.667%
2026-06-09	0.5700	0.7500	0.5700	0.7000	-6.667%	10	700	-15.714%
2026-06-08	0.7000	0.8200	0.6700	0.7500	+15.385%	216	697	-21.333%
2026-06-05	0.6700	0.7000	0.5300	0.6500	0.000%	50	494	-9.231%
2026-06-04	0.6200	0.7500	0.5800	0.6500	+8.333%	46	494	-9.231%
2026-06-03	0.6500	0.6500	0.5300	0.6000	-4.762%	65	495	-1.667%
2026-06-02	0.6500	0.6700	0.5300	0.6300	-1.563%	18	480	-6.349%
2026-06-01	0.6700	0.7500	0.5300	0.6400	+16.364%	32	481	-7.813%
2026-05-29	0.6200	0.6200	0.5500	0.5500	-8.333%	16	460	+7.273%
2026-05-28	0.6200	0.6700	0.5300	0.6000	+9.091%	25	460	-1.667%
2026-05-27	0.6200	0.6500	0.5300	0.5500	-5.172%	15	459	+7.273%
2026-05-26	0.5700	0.6000	0.4800	0.5800	+9.434%	16	457	+1.724%
2026-05-22	0.5000	0.6000	0.5000	0.5300	-11.667%	131	338	+11.321%
2026-05-21	0.5200	0.6500	0.5200	0.6000	0.000%	16	338	-1.667%
2026-05-20	0.6500	0.6500	0.5500	0.6000	0.000%	28	338	-1.667%
2026-05-19	0.6200	0.6500	0.5500	0.6000	+9.091%	46	325	-1.667%
2026-05-18	0.5400	0.6000	0.5000	0.5500	0.000%	13	325	+7.273%
2026-05-15	0.5500	0.6000	0.5200	0.5500	+10.000%	192	325	+7.273%
2026-05-13	0.4200	0.5200	0.4200	0.5000	+42.857%	30	138	+18.000%
2026-05-12	0.4000	0.4000	0.3300	0.3500	0.000%	13	113	+68.571%
2026-05-11	0.3500	0.3700	0.3000	0.3500	+6.061%	14	113	+68.571%
2026-05-08	0.3200	0.4200	0.3000	0.3300	+6.452%	10	110	+78.788%
2026-05-07	0.3000	0.3200	0.3000	0.3100	+3.333%	42	110	+90.323%
2026-05-06	0.3000	0.3700	0.3000	0.3000	0.000%	32	76	+96.667%
2026-05-05	0.3200	0.3500	0.3000	0.3000	0.000%	14	59	+96.667%
2026-05-04	0.3000	0.3200	0.2500	0.3000	0.000%	26	60	+96.667%
2026-05-01	0.2700	0.4000	0.2700	0.3000	0.000%	4	40	+96.667%
2026-04-30	0.3200	0.3200	0.3000	0.3000	-25.000%	2	40	+96.667%
2026-04-29	0.3100	0.4000	0.3100	0.4000	+29.032%	22	40	+47.500%
2026-04-28	0.2800	0.3100	0.2800	0.3100	-11.429%	7	38	+90.323%
2026-04-27	0.3200	0.3500	0.3200	0.3500	+16.667%	6	40	+68.571%
2026-04-24	0.3200	0.3200	0.3000	0.3000	0.000%	4	35	+96.667%
2026-04-22	0.2700	0.3200	0.2700	0.3000	-14.286%	9	35	+96.667%
2026-04-21	0.4700	0.4700	0.3500	0.3500	+16.667%	6	29	+68.571%
2026-04-20	0.3200	0.3200	0.3000	0.3000	0.000%	12	29	+96.667%
2026-04-17	0.3700	0.4200	0.2500	0.3000	-18.919%	16	20	+96.667%
2026-04-16	0.3200	0.3800	0.3200	0.3700	+5.714%	16	18	+59.459%
2026-04-15	0.3300	0.4000	0.3300	0.3500	-12.500%	8	18	+68.571%
2026-04-13	0.4000	0.4000	0.4000	0.4000	0.000%	1	17	+47.500%
2026-04-09	0.4000	0.4000	0.4000	0.4000	-13.043%	4	17	+47.500%
2026-04-01	0.4600	0.4600	0.4600	0.4600	-4.167%	1	14	+28.261%
2026-03-31	0.4800	0.4800	0.4800	0.4800	0.000%	1	13	+22.917%
2026-03-26	0.4800	0.4800	0.4800	0.4800	0.000%	10	12	+22.917%
2026-03-23	0.4800	0.4800	0.4800	0.4800	0.000%	2	2	+22.917%