Dark

BIZD20260821P12
BIZD Aug 21 2026 12.00 Put (BIZD260821P00012000)
option OPRA

EOD

Jul 30, 2026

0.1500+50.000%(+0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1500	0.1500	0.1500	0.1500	+50.000%	5	2,176	0.000%
2026-07-29	0.1000	0.1000	0.0700	0.1000	-16.667%	93	2,172	+50.000%
2026-07-28	0.1000	0.1200	0.1000	0.1200	+9.091%	13	2,138	+25.000%
2026-07-27	0.1100	0.1100	0.1100	0.1100	-26.667%	10	2,148	+36.364%
2026-07-24	0.1800	0.1800	0.1500	0.1500	-11.765%	3	2,138	0.000%
2026-07-23	0.2000	0.2200	0.1600	0.1700	+13.333%	15	2,138	-11.765%
2026-07-22	0.1500	0.1500	0.1500	0.1500	+25.000%	3	2,125	0.000%
2026-07-21	0.1200	0.1200	0.1200	0.1200	-20.000%	5	2,126	+25.000%
2026-07-20	0.1000	0.1700	0.1000	0.1500	+15.385%	522	2,126	0.000%
2026-07-17	0.0600	0.1300	0.0600	0.1300	+30.000%	4	1,734	+15.385%
2026-07-16	0.1500	0.1500	0.1000	0.1000	-28.571%	35	1,732	+50.000%
2026-07-15	0.1500	0.1500	0.1400	0.1400	-17.647%	3	1,724	+7.143%
2026-07-14	0.1600	0.1700	0.1500	0.1700	-10.526%	165	1,724	-11.765%
2026-07-13	0.1700	0.2000	0.1700	0.1900	+26.667%	6	1,799	-21.053%
2026-07-10	0.1500	0.1500	0.1500	0.1500	-40.000%	1	1,799	0.000%
2026-07-09	0.2700	0.2700	0.2500	0.2500	-16.667%	2	1,799	-40.000%
2026-07-08	0.2500	0.3300	0.2500	0.3000	+30.435%	301	1,798	-50.000%
2026-07-07	0.1700	0.2300	0.1700	0.2300	-4.167%	15	1,687	-34.783%
2026-07-06	0.2000	0.2400	0.2000	0.2400	+9.091%	124	1,704	-37.500%
2026-07-02	0.2100	0.2200	0.2000	0.2200	-15.385%	13	1,643	-31.818%
2026-07-01	0.2500	0.2600	0.2500	0.2600	+4.000%	2	1,643	-42.308%
2026-06-30	0.2500	0.2600	0.2500	0.2500	-16.667%	8	1,643	-40.000%
2026-06-29	0.3000	0.3000	0.3000	0.3000	-25.000%	23	1,647	-50.000%
2026-06-26	0.3500	0.4000	0.3500	0.4000	-20.000%	6	1,640	-62.500%
2026-06-25	0.4500	0.5000	0.4500	0.5000	0.000%	4	1,640	-70.000%
2026-06-23	0.4300	0.5000	0.4300	0.5000	0.000%	3	1,640	-70.000%
2026-06-22	0.4500	0.5000	0.4500	0.5000	+11.111%	22	1,639	-70.000%
2026-06-18	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,639	-66.667%
2026-06-17	0.3800	0.4500	0.3800	0.4500	+28.571%	108	1,639	-66.667%
2026-06-16	0.3500	0.3500	0.3500	0.3500	-2.778%	8	1,644	-57.143%
2026-06-15	0.3600	0.3600	0.3600	0.3600	-14.286%	1	1,652	-58.333%
2026-06-10	0.4200	0.4200	0.4200	0.4200	-6.667%	85	1,652	-64.286%
2026-06-08	0.4500	0.4500	0.4500	0.4500	-18.182%	1	1,567	-66.667%
2026-06-05	0.5500	0.5500	0.5500	0.5500	+37.500%	1	1,568	-72.727%
2026-06-04	0.4000	0.4000	0.4000	0.4000	-20.000%	1	1,567	-62.500%
2026-06-03	0.4000	0.5500	0.4000	0.5000	+35.135%	4	1,566	-70.000%
2026-06-02	0.3500	0.3700	0.3500	0.3700	+5.714%	16	1,568	-59.459%
2026-06-01	0.3500	0.3500	0.3500	0.3500	-12.500%	7	1,558	-57.143%
2026-05-28	0.4000	0.4000	0.4000	0.4000	-9.091%	3	1,558	-62.500%
2026-05-27	0.4000	0.4400	0.4000	0.4400	-20.000%	26	1,558	-65.909%
2026-05-22	0.5500	0.5500	0.5500	0.5500	+5.769%	89	1,647	-72.727%
2026-05-21	0.4500	0.5200	0.4000	0.5200	-20.000%	140	1,664	-71.154%
2026-05-19	0.5500	0.6500	0.5500	0.6500	+30.000%	146	1,664	-76.923%
2026-05-18	0.5000	0.5200	0.4500	0.5000	0.000%	7	1,746	-70.000%
2026-05-15	0.5000	0.5000	0.5000	0.5000	0.000%	3	1,746	-70.000%
2026-05-14	0.5000	0.5000	0.5000	0.5000	+11.111%	50	1,747	-70.000%
2026-05-13	0.5500	0.5900	0.4500	0.4500	-25.000%	4	1,745	-66.667%
2026-05-12	0.5900	0.6000	0.5900	0.6000	0.000%	5	1,745	-75.000%
2026-05-11	0.4500	0.6000	0.4500	0.6000	+17.647%	126	1,745	-75.000%
2026-05-08	0.5000	0.5400	0.4500	0.5100	+21.429%	56	1,758	-70.588%
2026-05-07	0.3800	0.4600	0.3800	0.4200	+20.000%	118	1,761	-64.286%
2026-05-06	0.3500	0.4500	0.3500	0.3500	-5.405%	136	1,749	-57.143%
2026-05-05	0.4100	0.4100	0.3700	0.3700	0.000%	2	1,700	-59.459%
2026-05-04	0.3000	0.3700	0.3000	0.3700	+23.333%	11	1,701	-59.459%
2026-05-01	0.3700	0.3700	0.3000	0.3000	-40.000%	22	1,724	-50.000%
2026-04-30	0.5200	0.5200	0.5000	0.5000	-10.714%	10	1,724	-70.000%
2026-04-29	0.5600	0.5600	0.5600	0.5600	+3.704%	10	1,714	-73.214%
2026-04-27	0.5400	0.5400	0.5400	0.5400	-10.000%	5	1,704	-72.222%
2026-04-23	0.6000	0.6000	0.6000	0.6000	+9.091%	6	1,709	-75.000%
2026-04-22	0.5400	0.5500	0.5400	0.5500	+10.000%	11	1,709	-72.727%
2026-04-21	0.4700	0.5300	0.4700	0.5000	+11.111%	33	1,699	-70.000%
2026-04-17	0.5000	0.5000	0.4500	0.4500	-21.053%	39	1,699	-66.667%
2026-04-16	0.5700	0.5700	0.5700	0.5700	+3.636%	1	1,728	-73.684%
2026-04-15	0.6500	0.6500	0.4500	0.5500	-15.385%	202	1,728	-72.727%
2026-04-14	0.7500	0.7500	0.6500	0.6500	-18.750%	3	1,725	-76.923%
2026-04-13	0.7600	0.8000	0.7600	0.8000	-5.882%	8	1,724	-81.250%
2026-04-10	0.8500	0.8500	0.8500	0.8500	-2.299%	1	1,718	-82.353%
2026-04-09	0.8600	0.9500	0.8600	0.8700	+2.353%	17	1,718	-82.759%
2026-04-08	0.7400	0.8500	0.7400	0.8500	-5.556%	31	1,702	-82.353%
2026-04-07	0.9000	0.9000	0.9000	0.9000	-2.174%	1	1,681	-83.333%
2026-04-06	1.9400	1.9400	0.9000	0.9200	+5.747%	97	1,680	-83.696%
2026-04-02	0.8500	0.8700	0.8500	0.8700	-17.143%	12	1,594	-82.759%
2026-04-01	1.0300	1.0500	1.0300	1.0500	+12.903%	6	1,594	-85.714%
2026-03-31	1.0000	1.0000	0.9300	0.9300	-7.921%	8	1,590	-83.871%
2026-03-30	1.0700	1.0900	1.0100	1.0100	-6.481%	190	1,582	-85.149%
2026-03-27	1.0200	1.0800	1.0200	1.0800	+20.000%	40	1,442	-86.111%
2026-03-26	0.9000	0.9300	0.8500	0.9000	-5.263%	78	1,443	-83.333%
2026-03-25	0.8500	0.9500	0.8500	0.9500	-5.000%	243	1,487	-84.211%
2026-03-24	0.9000	1.0000	0.9000	1.0000	+14.943%	75	1,244	-85.000%
2026-03-23	1.1500	1.1500	0.8000	0.8700	-20.909%	227	1,189	-82.759%
2026-03-20	1.0000	1.1000	1.0000	1.1000	+4.762%	115	1,114	-86.364%
2026-03-18	0.9500	1.0500	0.9500	1.0500	+5.000%	24	999	-85.714%
2026-03-17	1.0000	1.0000	1.0000	1.0000	-15.966%	39	984	-85.000%
2026-03-16	1.3000	1.3000	1.1600	1.1900	-8.462%	112	975	-87.395%
2026-03-13	1.5000	1.5000	1.2000	1.3000	0.000%	63	1,061	-88.462%
2026-03-12	0.9800	1.3500	0.9800	1.3000	+23.810%	208	1,011	-88.462%
2026-03-11	0.9000	1.0500	0.9000	1.0500	+5.000%	6	804	-85.714%
2026-03-09	1.0500	1.1500	1.0000	1.0000	+25.000%	109	804	-85.000%
2026-03-05	0.9000	0.9000	0.8000	0.8000	0.000%	11	711	-81.250%
2026-03-04	0.8000	0.8000	0.8000	0.8000	-20.000%	15	710	-81.250%
2026-03-03	1.0000	1.0000	1.0000	1.0000	+5.263%	72	695	-85.000%
2026-03-02	1.0000	1.0400	0.9000	0.9500	+5.556%	260	663	-84.211%
2026-02-27	0.7500	0.9000	0.7500	0.9000	+38.462%	21	460	-83.333%
2026-02-26	0.7000	0.7000	0.6500	0.6500	-7.143%	32	461	-76.923%
2026-02-23	0.6000	0.7000	0.6000	0.7000	+27.273%	186	433	-78.571%
2026-02-20	0.5900	0.5900	0.5500	0.5500	-15.385%	10	259	-72.727%
2026-02-19	0.5500	0.6500	0.5500	0.6500	+30.000%	35	249	-76.923%
2026-02-18	0.6000	0.6000	0.5000	0.5000	-9.091%	65	234	-70.000%
2026-02-17	0.5500	0.5500	0.5500	0.5500	+12.245%	1	173	-72.727%
2026-02-13	0.4900	0.4900	0.4900	0.4900	-18.333%	1	172	-69.388%
2026-02-12	0.4500	0.6000	0.4500	0.6000	+20.000%	51	172	-75.000%
2026-02-11	0.5000	0.5000	0.5000	0.5000	0.000%	2	131	-70.000%
2026-02-10	0.4500	0.5000	0.4500	0.5000	-16.667%	25	129	-70.000%
2026-02-09	0.6000	0.6000	0.6000	0.6000	-7.692%	5	115	-75.000%
2026-02-05	0.7000	0.7000	0.6000	0.6500	+30.000%	26	115	-76.923%
2026-02-03	0.4600	0.5000	0.4600	0.5000	0.000%	42	95	-70.000%
2026-02-02	0.5000	0.5000	0.5000	0.5000	0.000%	2	54	-70.000%
2026-01-30	0.5600	0.5600	0.5000	0.5000	+150.000%	51	52	-70.000%
2026-01-27	0.2000	0.2000	0.2000	0.2000	-42.857%	1	2	-25.000%
2026-01-07	0.3500	0.3500	0.3500	0.3500	0.000%	1	1	-57.143%

.dark-mode .R4qX2W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R4qX2W{ color: #333333; background-color: white; border: 2px solid #333333; }BIZD20260821P12BIZD Aug 21 2026 12.00 Put (BIZD260821P00012000)option OPRA

BIZD20260821P12
BIZD Aug 21 2026 12.00 Put (BIZD260821P00012000)
option OPRA