Dark

BLMN20270115P5
BLMN Jan 15 2027 5.00 Put (BLMN270115P00005000)
option OPRA

EOD

Aug 6, 2026

0.0500-44.444%(-0.0400)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0500	0.0500	0.0500	0.0500	-44.444%	25	2,471	0.000%
2026-08-05	0.0900	0.0900	0.0900	0.0900	-55.000%	5	2,496	-44.444%
2026-08-04	0.2000	0.2000	0.2000	0.2000	-20.000%	67	2,493	-75.000%
2026-07-28	0.2500	0.2500	0.2500	0.2500	-16.667%	131	2,493	-80.000%
2026-07-27	0.2500	0.3000	0.2500	0.3000	-14.286%	22	2,436	-83.333%
2026-06-25	0.3500	0.3500	0.3500	0.3500	0.000%	5	2,433	-85.714%
2026-06-18	0.3500	0.3500	0.3500	0.3500	-5.405%	797	2,668	-85.714%
2026-06-11	0.3700	0.3700	0.3700	0.3700	-26.000%	1	2,668	-86.486%
2026-06-08	0.5000	0.5000	0.5000	0.5000	+6.383%	4	2,667	-90.000%
2026-05-20	0.4700	0.4700	0.4700	0.4700	+34.286%	10	2,667	-89.362%
2026-05-11	0.3500	0.3500	0.3500	0.3500	-16.667%	1	2,667	-85.714%
2026-05-07	0.3500	0.4200	0.3500	0.4200	+5.000%	11	2,668	-88.095%
2026-05-06	0.5500	0.5500	0.3200	0.4000	-52.941%	1,139	2,664	-87.500%
2026-05-05	0.8500	0.8500	0.8500	0.8500	+13.333%	10	2,558	-94.118%
2026-05-01	0.7500	0.7500	0.7500	0.7500	-6.250%	10	2,548	-93.333%
2026-04-30	0.8000	0.8000	0.8000	0.8000	0.000%	15	2,548	-93.750%
2026-04-27	0.8000	0.8000	0.8000	0.8000	+1.266%	2	2,563	-93.750%
2026-04-24	0.7800	0.7900	0.7800	0.7900	+21.538%	20	2,561	-93.671%
2026-04-20	0.6500	0.6500	0.6500	0.6500	-1.515%	7	2,546	-92.308%
2026-04-15	0.6600	0.6600	0.6600	0.6600	-37.143%	10	2,553	-92.424%
2026-03-31	1.0500	1.0500	1.0500	1.0500	+10.526%	50	2,548	-95.238%
2026-03-25	0.9500	0.9500	0.9500	0.9500	+3.261%	5	2,548	-94.737%
2026-03-24	0.9000	0.9200	0.9000	0.9200	+2.222%	8	2,543	-94.565%
2026-03-20	0.9000	0.9000	0.9000	0.9000	+20.000%	200	2,535	-94.444%
2026-03-19	0.7500	0.7500	0.7500	0.7500	-25.000%	50	2,685	-93.333%
2026-03-13	1.1000	1.1000	1.0000	1.0000	0.000%	2	2,685	-95.000%
2026-03-12	1.0200	1.0200	1.0000	1.0000	+5.263%	15	2,683	-95.000%
2026-03-09	1.0000	1.0000	0.9500	0.9500	+9.195%	120	2,670	-94.737%
2026-03-06	0.8000	0.8700	0.8000	0.8700	+2.353%	30	2,670	-94.253%
2026-03-03	0.9000	0.9000	0.8500	0.8500	0.000%	2	2,650	-94.118%
2026-02-25	0.9000	0.9000	0.8500	0.8500	+21.429%	106	2,551	-94.118%
2026-02-20	0.7000	0.7000	0.7000	0.7000	+7.692%	2	2,551	-92.857%
2026-02-13	0.6500	0.6500	0.6500	0.6500	-9.722%	1	2,551	-92.308%
2026-02-12	0.7500	0.7500	0.7000	0.7200	-4.000%	200	2,551	-93.056%
2026-01-30	0.7500	0.7500	0.7500	0.7500	+2.740%	1	2,751	-93.333%
2026-01-26	0.7800	0.8000	0.7000	0.7300	+4.286%	44	2,750	-93.151%
2026-01-08	0.7000	0.7000	0.7000	0.7000	-6.667%	500	2,742	-92.857%
2026-01-06	0.7500	0.7500	0.7500	0.7500	+36.364%	4	3,124	-93.333%
2026-01-05	0.5500	0.5500	0.5500	0.5500	-35.294%	10	3,114	-90.909%
2025-12-31	0.8000	0.8500	0.8000	0.8500	0.000%	202	3,114	-94.118%
2025-12-29	0.8500	0.8500	0.8500	0.8500	+6.250%	12	3,114	-94.118%
2025-12-26	0.8000	0.8000	0.8000	0.8000	-2.439%	5	3,114	-93.750%
2025-12-23	0.8200	0.8200	0.8200	0.8200	+17.143%	4	3,119	-93.902%
2025-12-17	0.7000	0.7000	0.7000	0.7000	-6.667%	20	3,119	-92.857%
2025-12-15	0.7200	0.7500	0.7200	0.7500	+8.696%	524	3,139	-93.333%
2025-12-11	0.6900	0.6900	0.6900	0.6900	-8.000%	315	2,663	-92.754%
2025-12-10	0.9500	0.9500	0.7500	0.7500	+7.143%	2	2,978	-93.333%
2025-12-05	0.7000	0.7000	0.7000	0.7000	-30.000%	1	2,979	-92.857%
2025-11-19	1.0500	1.1500	1.0000	1.0000	+9.890%	318	2,978	-95.000%
2025-11-14	0.9200	0.9200	0.9100	0.9100	+7.059%	3	2,660	-94.505%
2025-11-13	0.8000	0.8500	0.8000	0.8500	-5.556%	1,400	2,660	-94.118%
2025-11-12	0.9000	0.9000	0.9000	0.9000	+2.273%	3	2,993	-94.444%
2025-11-11	0.8800	0.8800	0.8800	0.8800	+3.529%	3	2,993	-94.318%
2025-11-10	0.8000	0.8500	0.8000	0.8500	+6.250%	600	2,993	-94.118%
2025-11-07	0.8000	0.8000	0.8000	0.8000	+6.667%	200	2,393	-93.750%
2025-11-06	0.7500	0.7500	0.7500	0.7500	-16.667%	200	2,193	-93.333%
2025-11-05	0.9500	0.9500	0.9000	0.9000	+5.882%	301	2,393	-94.444%
2025-11-04	0.8500	0.8600	0.8500	0.8500	+1.190%	400	2,093	-94.118%
2025-11-03	1.0000	1.0000	0.8400	0.8400	-6.667%	404	1,297	-94.048%
2025-10-31	0.9000	0.9000	0.9000	0.9000	0.000%	100	1,297	-94.444%
2025-10-30	0.9000	0.9000	0.9000	0.9000	+4.651%	105	1,197	-94.444%
2025-10-23	0.8500	0.8600	0.8500	0.8600	-1.149%	100	1,160	-94.186%
2025-10-21	0.8700	0.8700	0.8700	0.8700	+8.750%	1	1,060	-94.253%
2025-10-08	0.8000	0.8000	0.8000	0.8000	-5.882%	5	1,059	-93.750%
2025-10-06	0.8500	0.8500	0.8500	0.8500	-2.299%	1	1,064	-94.118%
2025-10-02	0.8700	0.8700	0.8700	0.8700	+3.571%	6	1,063	-94.253%
2025-10-01	0.9200	0.9200	0.8400	0.8400	+3.704%	2	1,057	-94.048%
2025-09-29	0.8900	0.8900	0.7900	0.8100	+1.250%	8	1,057	-93.827%
2025-09-26	0.8600	0.8600	0.8000	0.8000	-1.235%	4	1,057	-93.750%
2025-09-25	0.8600	0.8800	0.8000	0.8100	-1.220%	4	1,057	-93.827%
2025-09-24	0.8800	0.8800	0.8200	0.8200	-9.890%	4	1,057	-93.902%
2025-09-22	0.9600	0.9600	0.8400	0.9100	-1.087%	20	1,057	-94.505%
2025-09-19	0.9900	0.9900	0.9200	0.9200	+2.222%	4	1,058	-94.565%
2025-09-16	0.9500	0.9500	0.9000	0.9000	0.000%	4	1,058	-94.444%
2025-09-15	0.9000	0.9000	0.9000	0.9000	-10.000%	507	1,057	-94.444%
2025-09-09	0.9500	1.0000	0.9500	1.0000	+11.111%	17	550	-95.000%
2025-09-08	0.8500	0.9000	0.8500	0.9000	+80.000%	44	533	-94.444%
2025-09-02	0.5000	0.5000	0.5000	0.5000	-41.176%	30	489	-90.000%
2025-08-29	0.8500	0.8500	0.8500	0.8500	-4.494%	200	590	-94.118%
2025-08-28	0.8500	0.8900	0.8500	0.8900	+11.250%	25	590	-94.382%
2025-08-26	0.9400	0.9400	0.8000	0.8000	0.000%	4	565	-93.750%
2025-08-22	0.8700	0.8900	0.8000	0.8000	-20.000%	18	565	-93.750%
2025-08-21	0.9500	1.0000	0.9500	1.0000	+11.111%	3	565	-95.000%
2025-08-15	0.9000	0.9000	0.9000	0.9000	+5.882%	12	563	-94.444%
2025-08-14	0.8500	0.8500	0.8500	0.8500	0.000%	20	551	-94.118%
2025-08-13	0.8500	0.8500	0.8500	0.8500	-10.526%	1	531	-94.118%
2025-08-12	0.9500	0.9500	0.9500	0.9500	-12.844%	4	531	-94.737%
2025-08-07	0.9300	1.0900	0.9300	1.0900	+9.000%	14	527	-95.413%
2025-08-06	1.0000	1.0100	1.0000	1.0000	+81.818%	406	517	-95.000%
2025-08-01	0.5500	0.5500	0.5500	0.5500	-28.571%	100	111	-90.909%
2025-06-13	0.7100	0.7700	0.7100	0.7700	-3.750%	4	12	-93.506%
2025-05-20	0.8000	0.8000	0.8000	0.8000	-41.606%	1	11	-93.750%
2025-04-09	1.3700	1.3700	1.3700	1.3700	+3.008%	8	10	-96.350%
2025-04-04	1.3000	1.3300	1.3000	1.3300	+27.885%	10	10	-96.241%
2025-04-01	1.0000	1.0400	1.0000	1.0400	0.000%	5	5	-95.192%