Dark

BK20230616P40
BK Jun 16 2023 40.00 Put (BK230616P00040000)
option OPRA

Expired

Jun 16, 2023

0.0500+66.667%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2023-06-16	0.05	0.05	0.05	0.05	+66.667%	1	5,921	0.000%
2023-06-14	0.03	0.03	0.03	0.03	-25.000%	1	5,921	+66.667%
2023-06-13	0.04	0.04	0.04	0.04	-60.000%	1	5,922	+25.000%
2023-06-12	0.05	0.10	0.05	0.10	+42.857%	24	5,923	-50.000%
2023-06-09	0.07	0.07	0.07	0.07	0.000%	2	5,933	-28.571%
2023-06-08	0.15	0.15	0.07	0.07	+16.667%	72	5,935	-28.571%
2023-06-07	0.05	0.10	0.05	0.06	-33.333%	6	5,976	-16.667%
2023-06-06	0.13	0.13	0.05	0.09	-35.714%	546	5,975	-44.444%
2023-06-05	0.20	0.20	0.14	0.14	-6.667%	41	5,996	-64.286%
2023-06-02	0.23	0.23	0.09	0.15	-62.500%	73	6,037	-66.667%
2023-06-01	0.50	0.50	0.35	0.40	-46.667%	840	6,092	-87.500%
2023-05-31	0.80	0.95	0.70	0.75	+25.000%	366	5,900	-93.333%
2023-05-30	0.60	0.65	0.60	0.60	-7.692%	9	5,999	-91.667%
2023-05-26	0.70	0.70	0.65	0.65	-24.419%	19	6,013	-92.308%
2023-05-25	0.95	1.05	0.84	0.86	-9.474%	85	6,013	-94.186%
2023-05-24	0.83	0.95	0.83	0.95	+58.333%	24	6,036	-94.737%
2023-05-23	0.55	0.65	0.50	0.60	0.000%	63	6,038	-91.667%
2023-05-22	0.60	0.72	0.60	0.60	-15.493%	133	6,044	-91.667%
2023-05-19	0.58	0.85	0.55	0.71	-13.415%	60	6,050	-92.958%
2023-05-18	0.85	0.92	0.80	0.82	-8.889%	173	6,080	-93.902%
2023-05-17	1.15	1.15	0.80	0.90	-32.836%	33	6,081	-94.444%
2023-05-16	1.00	1.35	1.00	1.34	+45.652%	73	6,084	-96.269%
2023-05-15	1.20	1.20	0.87	0.92	-26.400%	182	6,100	-94.565%
2023-05-12	1.10	1.37	1.10	1.25	+13.636%	84	6,117	-96.000%
2023-05-11	1.30	1.30	1.05	1.10	+6.796%	1,210	6,042	-95.455%
2023-05-10	0.90	1.10	0.90	1.03	+9.574%	53	6,166	-95.146%
2023-05-09	1.05	1.10	0.90	0.94	+4.444%	658	6,149	-94.681%
2023-05-08	1.05	1.05	0.90	0.90	-25.000%	101	5,973	-94.444%
2023-05-05	1.50	1.50	1.10	1.20	-27.711%	63	5,970	-95.833%
2023-05-04	1.40	1.80	1.30	1.66	+27.692%	235	5,972	-96.988%
2023-05-03	1.05	1.30	1.00	1.30	+30.000%	775	5,937	-96.154%
2023-05-02	0.77	1.25	0.77	1.00	+42.857%	230	5,757	-95.000%
2023-05-01	0.60	0.70	0.60	0.70	+9.375%	346	5,709	-92.857%
2023-04-28	0.70	0.70	0.60	0.64	-20.000%	7	5,368	-92.188%
2023-04-27	0.85	1.00	0.80	0.80	-30.435%	50	5,379	-93.750%
2023-04-26	0.90	1.15	0.85	1.15	+27.778%	123	5,368	-95.652%
2023-04-25	0.67	0.90	0.63	0.90	+80.000%	247	5,332	-94.444%
2023-04-24	0.50	0.55	0.48	0.50	+11.111%	93	5,217	-90.000%
2023-04-21	0.45	0.55	0.45	0.45	+12.500%	81	5,172	-88.889%
2023-04-20	0.40	0.40	0.40	0.40	+8.108%	34	5,234	-87.500%
2023-04-19	0.37	0.37	0.37	0.37	-17.778%	1	5,216	-86.486%
2023-04-18	0.70	0.80	0.45	0.45	-50.000%	376	5,215	-88.889%
2023-04-17	1.20	1.25	0.90	0.90	+80.000%	602	5,089	-94.444%
2023-04-14	0.40	0.50	0.40	0.50	-9.091%	3	4,909	-90.000%
2023-04-13	0.55	0.55	0.55	0.55	-15.385%	75	4,909	-90.909%
2023-04-12	0.65	0.65	0.65	0.65	0.000%	3	4,909	-92.308%
2023-04-11	0.66	0.70	0.61	0.65	-13.333%	11	4,909	-92.308%
2023-04-10	0.95	0.95	0.75	0.75	-6.250%	3	4,914	-93.333%
2023-04-06	0.80	0.80	0.80	0.80	-20.000%	1	4,914	-93.750%
2023-04-04	0.90	1.00	0.90	1.00	+25.000%	61	4,914	-95.000%
2023-04-03	0.75	0.85	0.75	0.80	-5.882%	22	4,884	-93.750%
2023-03-31	0.90	0.90	0.85	0.85	-15.000%	13	4,882	-94.118%
2023-03-30	0.87	1.00	0.87	1.00	0.000%	80	4,873	-95.000%
2023-03-29	1.15	1.15	0.98	1.00	-25.373%	48	4,838	-95.000%
2023-03-28	1.41	1.42	1.34	1.34	-15.190%	64	4,809	-96.269%
2023-03-27	1.60	1.60	1.58	1.58	-15.054%	53	4,765	-96.835%
2023-03-24	2.05	2.30	1.86	1.86	+24.000%	92	4,744	-97.312%
2023-03-23	1.35	1.50	1.35	1.50	+33.929%	6	4,670	-96.667%
2023-03-22	1.12	1.12	1.12	1.12	-1.754%	1	4,669	-95.536%
2023-03-21	1.55	1.55	1.10	1.14	-38.378%	40	4,669	-95.614%
2023-03-20	2.10	2.11	1.76	1.85	-17.778%	81	4,663	-97.297%
2023-03-17	2.05	2.25	2.05	2.25	+38.037%	4	4,614	-97.778%
2023-03-16	2.05	2.05	1.61	1.63	-13.757%	17	4,614	-96.933%
2023-03-15	1.95	2.20	1.80	1.89	+40.000%	121	4,602	-97.354%
2023-03-14	1.65	1.65	0.45	1.35	-37.209%	70	4,553	-96.296%
2023-03-13	0.60	2.15	0.60	2.15	+110.784%	5,300	4,503	-97.674%
2023-03-10	0.75	1.02	0.65	1.02	+70.000%	64	827	-95.098%
2023-03-09	0.26	0.65	0.26	0.60	+87.500%	91	871	-91.667%
2023-03-02	0.32	0.32	0.32	0.32	+28.000%	1	805	-84.375%
2023-03-01	0.25	0.25	0.25	0.25	-19.355%	20	806	-80.000%
2023-02-24	0.31	0.31	0.31	0.31	+24.000%	1	806	-83.871%
2023-02-22	0.25	0.25	0.25	0.25	-13.793%	1	806	-80.000%
2023-02-21	0.29	0.29	0.29	0.29	+93.333%	5	806	-82.759%
2023-02-13	0.15	0.15	0.15	0.15	-50.000%	1	801	-66.667%
2023-02-10	0.30	0.30	0.30	0.30	+20.000%	1	801	-83.333%
2023-02-08	0.25	0.25	0.25	0.25	-28.571%	1	801	-80.000%
2023-02-06	0.31	0.35	0.31	0.35	-12.500%	31	800	-85.714%
2023-01-30	0.40	0.40	0.40	0.40	+5.263%	30	787	-87.500%
2023-01-27	0.38	0.38	0.38	0.38	-2.564%	5	769	-86.842%
2023-01-26	0.39	0.39	0.39	0.39	-22.000%	5	771	-87.179%
2023-01-25	0.50	0.50	0.50	0.50	+13.636%	10	776	-90.000%
2023-01-24	0.51	0.51	0.40	0.44	-32.308%	78	773	-88.636%
2023-01-20	0.65	0.65	0.65	0.65	+6.557%	1	722	-92.308%
2023-01-18	0.55	0.61	0.55	0.61	+10.909%	21	721	-91.803%
2023-01-17	0.57	0.57	0.55	0.55	-21.429%	25	701	-90.909%
2023-01-13	0.70	0.70	0.70	0.70	-23.077%	27	667	-92.857%
2023-01-12	0.91	0.91	0.91	0.91	-4.211%	1	667	-94.505%
2023-01-10	0.95	0.95	0.95	0.95	+3.261%	5	666	-94.737%
2023-01-09	0.92	0.92	0.92	0.92	-11.538%	3	661	-94.565%
2023-01-06	1.15	1.15	1.01	1.04	-5.455%	40	661	-95.192%
2023-01-04	1.10	1.11	1.10	1.10	-18.519%	51	646	-95.455%
2023-01-03	1.35	1.35	1.35	1.35	-10.000%	7	653	-96.296%
2022-12-29	1.58	1.58	1.50	1.50	-14.286%	7	646	-96.667%
2022-12-27	1.75	1.75	1.75	1.75	0.000%	1	639	-97.143%
2022-12-23	1.70	1.75	1.70	1.75	-14.634%	3	636	-97.143%
2022-12-16	2.08	2.08	2.05	2.05	+4.061%	4	636	-97.561%
2022-12-15	1.95	1.97	1.90	1.97	+17.262%	83	636	-97.462%
2022-12-14	1.60	1.68	1.60	1.68	+5.000%	16	584	-97.024%
2022-12-13	1.50	1.66	1.50	1.60	-11.111%	13	589	-96.875%
2022-12-12	1.82	1.82	1.80	1.80	0.000%	25	577	-97.222%
2022-12-09	1.85	1.96	1.80	1.80	-12.195%	25	582	-97.222%
2022-12-07	2.40	2.40	2.05	2.05	-13.136%	11	567	-97.561%
2022-12-06	2.36	2.36	2.36	2.36	+18.000%	6	562	-97.881%
2022-12-05	2.00	2.00	2.00	2.00	+22.699%	1	568	-97.500%
2022-12-02	1.63	1.63	1.63	1.63	+3.165%	10	568	-96.933%
2022-12-01	1.55	1.58	1.55	1.58	-16.842%	9	558	-96.835%
2022-11-29	1.90	1.90	1.90	1.90	+5.556%	1	549	-97.368%
2022-11-28	1.62	1.80	1.62	1.80	+9.091%	23	549	-97.222%
2022-11-25	1.65	1.65	1.65	1.65	-1.786%	14	570	-96.970%
2022-11-22	1.75	1.75	1.65	1.68	-17.647%	56	577	-97.024%
2022-11-18	2.04	2.04	2.04	2.04	-11.304%	1	547	-97.549%
2022-11-15	2.30	2.30	2.30	2.30	+5.023%	1	547	-97.826%
2022-11-10	2.19	2.19	2.19	2.19	-21.786%	15	546	-97.717%
2022-11-09	2.80	2.80	2.80	2.80	-3.448%	31	531	-98.214%
2022-11-04	2.90	2.90	2.90	2.90	0.000%	8	500	-98.276%
2022-11-01	2.90	2.90	2.90	2.90	-3.333%	7	500	-98.276%
2022-10-28	3.00	3.00	2.95	3.00	-6.250%	26	495	-98.333%
2022-10-27	3.20	3.20	3.20	3.20	-3.030%	48	491	-98.438%
2022-10-26	3.30	3.30	3.30	3.30	-13.158%	15	491	-98.485%
2022-10-24	3.90	3.90	3.80	3.80	-7.317%	2	487	-98.684%
2022-10-21	4.40	4.40	4.10	4.10	-12.766%	30	487	-98.780%
2022-10-19	4.30	4.70	4.30	4.70	+9.302%	25	487	-98.936%
2022-10-18	4.30	4.30	4.30	4.30	0.000%	2	489	-98.837%
2022-10-17	4.30	4.30	4.30	4.30	-14.000%	20	487	-98.837%
2022-09-27	5.00	5.00	5.00	5.00	+85.185%	4	467	-99.000%
2022-09-12	2.60	2.70	2.45	2.70	0.000%	56	467	-98.148%
2022-09-09	2.75	2.75	2.70	2.70	-40.000%	29	469	-98.148%
2022-06-22	4.50	4.50	4.50	4.50	+32.353%	77	441	-98.889%
2022-06-03	3.40	3.40	3.40	3.40	+3.030%	2	441	-98.529%
2022-06-02	3.30	3.30	3.30	3.30	-8.333%	116	439	-98.485%
2022-05-26	3.60	3.60	3.59	3.60	-7.692%	300	323	-98.611%
2022-05-25	3.90	3.90	3.90	3.90	0.000%	3	188	-98.718%
2022-05-05	4.00	4.00	3.90	3.90	0.000%	191	187	-98.718%