Dark

BLNK20270115P1
BLNK Jan 15 2027 1.00 Put (BLNK270115P00001000)
option OPRA

EOD

Jul 30, 2026

0.6500+18.182%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.6500	0.6500	0.6500	0.6500	+18.182%	1	1,438	0.000%
2026-07-29	0.5500	0.5500	0.5500	0.5500	+10.000%	40	1,438	+18.182%
2026-07-15	0.5000	0.5000	0.5000	0.5000	+11.111%	14	1,398	+30.000%
2026-07-09	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,402	+44.444%
2026-07-08	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,401	+30.000%
2026-07-07	0.4600	0.5500	0.4600	0.5500	+19.565%	700	1,400	+18.182%
2026-07-06	0.4600	0.4600	0.4600	0.4600	0.000%	1	2,062	+41.304%
2026-07-02	0.4500	0.4600	0.4500	0.4600	0.000%	3	2,059	+41.304%
2026-06-30	0.4500	0.4600	0.4500	0.4600	+2.222%	2	2,059	+41.304%
2026-06-23	0.4500	0.4500	0.4500	0.4500	+9.756%	1	2,057	+44.444%
2026-06-22	0.4000	0.4100	0.4000	0.4100	-8.889%	3	2,056	+58.537%
2026-06-17	0.4900	0.4900	0.4500	0.4500	+12.500%	2	2,053	+44.444%
2026-06-15	0.4500	0.4500	0.4000	0.4000	-18.367%	23	2,053	+62.500%
2026-06-12	0.4500	0.4900	0.4500	0.4900	+2.083%	96	2,050	+32.653%
2026-06-10	0.4800	0.4800	0.4800	0.4800	+11.628%	100	1,958	+35.417%
2026-06-08	0.4300	0.4300	0.4300	0.4300	+22.857%	1	2,048	+51.163%
2026-06-04	0.4600	0.4600	0.3500	0.3500	-5.405%	94	2,047	+85.714%
2026-06-03	0.3500	0.3700	0.3500	0.3700	-11.905%	30	1,978	+75.676%
2026-05-29	0.4200	0.4300	0.4200	0.4200	+13.514%	25	1,948	+54.762%
2026-05-22	0.3700	0.3700	0.3700	0.3700	+5.714%	5	1,921	+75.676%
2026-05-18	0.3900	0.4100	0.3500	0.3500	-7.895%	215	1,921	+85.714%
2026-05-15	0.4000	0.4000	0.3800	0.3800	-2.564%	401	1,707	+71.053%
2026-05-14	0.3900	0.3900	0.3900	0.3900	+11.429%	28	1,417	+66.667%
2026-05-13	0.3500	0.3500	0.3500	0.3500	-12.500%	10	864	+85.714%
2026-05-12	0.4200	0.5000	0.3500	0.4000	0.000%	705	864	+62.500%
2026-05-11	0.4000	0.4000	0.4000	0.4000	-33.333%	34	864	+62.500%
2026-05-04	0.6000	0.6000	0.6000	0.6000	+20.000%	1	883	+8.333%
2026-05-01	0.5000	0.5000	0.5000	0.5000	+42.857%	2	882	+30.000%
2026-04-30	0.4000	0.4000	0.3500	0.3500	-12.500%	9	882	+85.714%
2026-04-29	0.4000	0.6000	0.4000	0.4000	-13.043%	6	889	+62.500%
2026-04-28	0.5500	0.5500	0.4600	0.4600	+15.000%	2	892	+41.304%
2026-04-27	0.4000	0.4000	0.4000	0.4000	0.000%	7	893	+62.500%
2026-04-23	0.5500	0.5500	0.4000	0.4000	-11.111%	7	898	+62.500%
2026-04-22	0.5500	0.5500	0.4000	0.4500	-18.182%	6	897	+44.444%
2026-04-21	0.5000	0.5500	0.3500	0.5500	+57.143%	17	895	+18.182%
2026-04-20	0.3500	0.4000	0.3500	0.3500	-22.222%	8	897	+85.714%
2026-04-17	0.5500	0.5500	0.3500	0.4500	0.000%	8	903	+44.444%
2026-04-16	0.4500	0.4500	0.4000	0.4500	-10.000%	7	906	+44.444%
2026-04-15	0.4500	0.5000	0.4500	0.5000	-9.091%	12	912	+30.000%
2026-04-14	0.6000	0.6000	0.5000	0.5500	+10.000%	6	915	+18.182%
2026-04-08	0.5000	0.5000	0.5000	0.5000	-9.091%	1	914	+30.000%
2026-03-24	0.5500	0.5500	0.5500	0.5500	0.000%	1	915	+18.182%
2026-03-23	0.5500	0.5500	0.5500	0.5500	0.000%	5	914	+18.182%
2026-03-11	0.5500	0.5500	0.5500	0.5500	+5.769%	12	914	+18.182%
2026-03-10	0.5200	0.5200	0.5200	0.5200	0.000%	2	903	+25.000%
2026-03-09	0.5200	0.5200	0.5200	0.5200	-10.345%	1	904	+25.000%
2026-03-04	0.5500	0.5800	0.4500	0.5800	+7.407%	55	908	+12.069%
2026-03-03	0.6000	0.6000	0.5000	0.5400	+8.000%	6	863	+20.370%
2026-02-27	0.5000	0.5000	0.5000	0.5000	+11.111%	5	865	+30.000%
2026-02-25	0.4500	0.4500	0.4500	0.4500	-25.000%	1	866	+44.444%
2026-02-17	0.6000	0.6500	0.6000	0.6000	+9.091%	6	866	+8.333%
2026-02-13	0.5500	0.5600	0.5500	0.5500	0.000%	24	842	+18.182%
2026-02-06	0.6000	0.6000	0.4500	0.5500	-3.509%	16	842	+18.182%
2026-02-05	0.5700	0.5700	0.4500	0.5700	0.000%	6	834	+14.035%
2026-02-04	0.5000	0.5700	0.4500	0.5700	0.000%	29	831	+14.035%
2026-02-03	0.5500	0.5700	0.5000	0.5700	+3.636%	13	825	+14.035%
2026-02-02	0.6000	0.6500	0.5000	0.5500	+10.000%	36	822	+18.182%
2026-01-30	0.6000	0.6000	0.5000	0.5000	0.000%	8	798	+30.000%
2026-01-29	0.6000	0.6000	0.5000	0.5000	+11.111%	9	795	+30.000%
2026-01-28	0.4500	0.4500	0.4500	0.4500	-25.000%	12	798	+44.444%
2026-01-27	0.6000	0.6000	0.6000	0.6000	+27.660%	1	809	+8.333%
2026-01-26	0.6000	0.6000	0.4500	0.4700	+4.444%	75	808	+38.298%
2026-01-23	0.6000	0.6000	0.4000	0.4500	-25.000%	101	803	+44.444%
2026-01-22	0.6000	0.6000	0.6000	0.6000	0.000%	1	866	+8.333%
2026-01-21	0.6000	0.6000	0.6000	0.6000	+25.000%	2	865	+8.333%
2026-01-20	0.6000	0.6000	0.4500	0.4800	-4.000%	33	864	+35.417%
2026-01-16	0.5500	0.5500	0.4700	0.5000	+2.041%	55	840	+30.000%
2026-01-15	0.5000	0.5500	0.4800	0.4900	-2.000%	53	840	+32.653%
2026-01-14	0.4500	0.5500	0.4000	0.5000	0.000%	60	801	+30.000%
2026-01-13	0.4000	0.5000	0.4000	0.5000	0.000%	26	837	+30.000%
2026-01-12	0.4500	0.5000	0.4000	0.5000	-9.091%	25	831	+30.000%
2026-01-09	0.4500	0.5500	0.4500	0.5500	+10.000%	15	837	+18.182%
2026-01-08	0.4500	0.5000	0.4500	0.5000	0.000%	11	837	+30.000%
2026-01-07	0.4500	0.5000	0.4500	0.5000	+11.111%	6	839	+30.000%
2026-01-06	0.5000	0.5000	0.4500	0.4500	-23.729%	2	839	+44.444%
2025-12-31	0.5300	0.5900	0.5300	0.5900	+7.273%	2	840	+10.169%
2025-12-30	0.5500	0.5500	0.5500	0.5500	-8.333%	1	840	+18.182%
2025-12-29	0.6000	0.6000	0.5500	0.6000	+9.091%	35	841	+8.333%
2025-12-26	0.6000	0.6000	0.5500	0.5500	0.000%	51	841	+18.182%
2025-12-24	0.5500	0.5500	0.5500	0.5500	0.000%	17	779	+18.182%
2025-12-23	0.5100	0.5500	0.5100	0.5500	+5.769%	19	779	+18.182%
2025-12-19	0.5200	0.5200	0.5200	0.5200	-5.455%	1	773	+25.000%
2025-12-18	0.5500	0.5700	0.5200	0.5500	0.000%	536	772	+18.182%
2025-12-17	0.5000	0.5500	0.5000	0.5500	+10.000%	5	346	+18.182%
2025-12-16	0.5000	0.5000	0.5000	0.5000	0.000%	4	341	+30.000%
2025-12-15	0.5000	0.5000	0.5000	0.5000	0.000%	1	338	+30.000%
2025-12-12	0.5000	0.5200	0.5000	0.5000	0.000%	22	338	+30.000%
2025-12-11	0.3500	0.5000	0.3500	0.5000	+25.000%	9	316	+30.000%
2025-12-10	0.4000	0.4000	0.4000	0.4000	-4.762%	2	308	+62.500%
2025-12-09	0.3500	0.4200	0.3500	0.4200	+13.514%	31	307	+54.762%
2025-12-05	0.3500	0.3700	0.3500	0.3700	+23.333%	17	282	+75.676%
2025-12-04	0.3000	0.3000	0.3000	0.3000	+20.000%	1	268	+116.667%
2025-12-03	0.2500	0.2500	0.2500	0.2500	-28.571%	1	268	+160.000%
2025-12-01	0.3500	0.3500	0.3500	0.3500	-12.500%	1	269	+85.714%
2025-11-28	0.3000	0.4000	0.3000	0.4000	+14.286%	3	268	+62.500%
2025-11-25	0.3500	0.3500	0.3500	0.3500	+9.375%	1	266	+85.714%
2025-11-20	0.2500	0.3200	0.2500	0.3200	-20.000%	4	265	+103.125%
2025-11-19	0.4000	0.4000	0.4000	0.4000	+29.032%	1	262	+62.500%
2025-11-18	0.3100	0.3100	0.3100	0.3100	+3.333%	1	261	+109.677%
2025-11-17	0.3500	0.3500	0.3000	0.3000	-6.250%	2	260	+116.667%
2025-11-14	0.3000	0.3500	0.3000	0.3200	+39.130%	3	259	+103.125%
2025-11-10	0.2300	0.2300	0.2300	0.2300	-34.286%	1	257	+182.609%
2025-10-27	0.3500	0.3500	0.3500	0.3500	+9.375%	1	257	+85.714%
2025-10-10	0.3200	0.3200	0.3200	0.3200	+28.000%	1	257	+103.125%
2025-10-07	0.2500	0.2500	0.2500	0.2500	-7.407%	2	256	+160.000%
2025-10-03	0.2200	0.2700	0.2200	0.2700	-3.571%	2	256	+140.741%
2025-10-01	0.2800	0.2800	0.2800	0.2800	-20.000%	2	255	+132.143%
2025-09-23	0.2900	0.3500	0.2900	0.3500	+2.941%	14	257	+85.714%
2025-09-22	0.3500	0.3500	0.3400	0.3400	+3.030%	3	251	+91.176%
2025-09-18	0.3300	0.3300	0.3300	0.3300	-5.714%	10	251	+96.970%
2025-09-17	0.3500	0.3500	0.3500	0.3500	-7.895%	2	248	+85.714%
2025-09-16	0.3800	0.3800	0.3800	0.3800	0.000%	2	248	+71.053%
2025-09-12	0.3400	0.3800	0.3400	0.3800	+8.571%	36	248	+71.053%
2025-09-11	0.4000	0.4000	0.3500	0.3500	-28.571%	8	256	+85.714%
2025-09-10	0.3600	0.4900	0.3600	0.4900	+8.889%	3	248	+32.653%
2025-09-08	0.3800	0.4800	0.3600	0.4500	0.000%	29	249	+44.444%
2025-09-05	0.4500	0.4500	0.4500	0.4500	-4.255%	10	272	+44.444%
2025-09-04	0.4700	0.4700	0.4700	0.4700	+9.302%	10	282	+38.298%
2025-08-29	0.4100	0.4300	0.4100	0.4300	+43.333%	11	278	+51.163%
2025-08-28	0.3000	0.3400	0.3000	0.3000	-33.333%	17	278	+116.667%
2025-08-26	0.4600	0.4600	0.4000	0.4500	+12.500%	4	275	+44.444%
2025-08-25	0.4000	0.4000	0.4000	0.4000	-11.111%	2	275	+62.500%
2025-08-21	0.5000	0.5000	0.4500	0.4500	+12.500%	2	275	+44.444%
2025-08-19	0.4000	0.4000	0.4000	0.4000	-11.111%	10	273	+62.500%
2025-08-18	0.5000	0.5000	0.4500	0.4500	+9.756%	10	273	+44.444%
2025-08-14	0.4100	0.4100	0.4100	0.4100	-6.818%	1	272	+58.537%
2025-08-13	0.4400	0.4400	0.4400	0.4400	-12.000%	1	273	+47.727%
2025-08-12	0.5000	0.5000	0.5000	0.5000	+13.636%	2	272	+30.000%
2025-08-08	0.4400	0.5100	0.4400	0.4400	-8.333%	12	270	+47.727%
2025-08-07	0.4800	0.4800	0.4800	0.4800	0.000%	4	274	+35.417%
2025-08-06	0.4500	0.4800	0.4500	0.4800	-4.000%	10	270	+35.417%
2025-08-05	0.5000	0.5000	0.5000	0.5000	+4.167%	1	260	+30.000%
2025-08-04	0.4800	0.4800	0.4800	0.4800	+6.667%	5	259	+35.417%
2025-08-01	0.4000	0.4500	0.4000	0.4500	0.000%	30	254	+44.444%
2025-07-30	0.4400	0.4500	0.4400	0.4500	-8.163%	10	236	+44.444%
2025-07-29	0.4900	0.4900	0.4900	0.4900	0.000%	4	226	+32.653%
2025-07-28	0.4000	0.4900	0.4000	0.4900	0.000%	4	223	+32.653%
2025-07-25	0.4900	0.4900	0.4900	0.4900	+11.364%	1	220	+32.653%
2025-07-18	0.4400	0.4400	0.4400	0.4400	-4.348%	10	219	+47.727%
2025-07-15	0.4600	0.4600	0.4600	0.4600	+2.222%	10	209	+41.304%
2025-07-08	0.4500	0.4500	0.4500	0.4500	0.000%	10	202	+44.444%
2025-06-26	0.4500	0.4500	0.4500	0.4500	0.000%	15	202	+44.444%
2025-06-25	0.4500	0.4500	0.4500	0.4500	-10.000%	20	202	+44.444%
2025-06-23	0.5000	0.5000	0.5000	0.5000	+25.000%	5	188	+30.000%
2025-06-20	0.4500	0.4500	0.4000	0.4000	-16.667%	12	192	+62.500%
2025-06-18	0.4800	0.4800	0.4800	0.4800	+4.348%	1	192	+35.417%
2025-06-17	0.4600	0.4600	0.4600	0.4600	+15.000%	7	192	+41.304%
2025-06-16	0.4000	0.4000	0.4000	0.4000	-11.111%	10	192	+62.500%
2025-06-11	0.4500	0.4500	0.4500	0.4500	+4.651%	10	192	+44.444%
2025-06-10	0.4700	0.4700	0.4300	0.4300	0.000%	31	192	+51.163%
2025-06-09	0.5000	0.5000	0.4300	0.4300	-15.686%	120	172	+51.163%
2025-06-05	0.5100	0.5100	0.5100	0.5100	-5.556%	10	95	+27.451%
2025-06-04	0.5400	0.5400	0.5400	0.5400	+5.882%	1	90	+20.370%
2025-06-02	0.5100	0.5100	0.5100	0.5100	-5.556%	2	90	+27.451%
2025-05-27	0.5400	0.5400	0.5400	0.5400	+8.000%	30	90	+20.370%
2025-05-20	0.2800	0.5000	0.2800	0.5000	-9.091%	15	90	+30.000%
2025-05-14	0.5100	0.5500	0.5100	0.5500	+22.222%	10	76	+18.182%
2025-05-12	0.4500	0.4500	0.4500	0.4500	0.000%	10	81	+44.444%
2025-05-09	0.4500	0.4500	0.4500	0.4500	-13.462%	2	71	+44.444%
2025-04-23	0.5200	0.5200	0.5200	0.5200	+1.961%	4	71	+25.000%
2025-04-04	0.5100	0.5100	0.5100	0.5100	+13.333%	2	71	+27.451%
2025-04-02	0.4300	0.4500	0.4300	0.4500	-4.255%	3	70	+44.444%
2025-03-25	0.4700	0.4700	0.4700	0.4700	+4.444%	1	69	+38.298%
2025-03-24	0.4500	0.4500	0.4500	0.4500	+2.273%	11	69	+44.444%
2025-03-21	0.4400	0.4400	0.4400	0.4400	-2.222%	20	59	+47.727%
2025-03-18	0.4500	0.4500	0.4500	0.4500	+15.385%	10	59	+44.444%
2025-03-17	0.3900	0.3900	0.3900	0.3900	-13.333%	1	58	+66.667%
2025-03-04	0.4200	0.4600	0.4200	0.4500	+2.273%	7	59	+44.444%
2025-03-03	0.4400	0.4400	0.4400	0.4400	+10.000%	5	57	+47.727%
2025-02-27	0.4000	0.4000	0.4000	0.4000	-11.111%	10	57	+62.500%
2025-02-25	0.4500	0.4500	0.4500	0.4500	+73.077%	1	46	+44.444%
2025-02-21	0.4200	0.4200	0.2600	0.2600	-36.585%	4	46	+150.000%
2025-02-13	0.4600	0.4600	0.4100	0.4100	+2.500%	4	41	+58.537%
2025-02-12	0.4000	0.4000	0.4000	0.4000	-6.977%	1	41	+62.500%
2025-02-11	0.4300	0.4300	0.4300	0.4300	+30.303%	15	40	+51.163%
2025-02-06	0.3300	0.3300	0.3300	0.3300	-13.158%	1	28	+96.970%
2025-02-04	0.3900	0.3900	0.3800	0.3800	-5.000%	2	27	+71.053%
2025-01-30	0.4000	0.4000	0.4000	0.4000	-9.091%	3	26	+62.500%
2025-01-27	0.4400	0.4400	0.4400	0.4400	+2.326%	3	26	+47.727%
2025-01-23	0.4500	0.4500	0.4300	0.4300	+22.857%	10	23	+51.163%
2025-01-16	0.3700	0.3700	0.3500	0.3500	-16.667%	13	31	+85.714%
2024-12-24	0.4200	0.4200	0.4200	0.4200	+35.484%	2	20	+54.762%
2024-12-03	0.3100	0.3100	0.3100	0.3100	-18.421%	2	20	+109.677%
2024-12-02	0.1600	0.4100	0.1600	0.3800	-7.317%	29	20	+71.053%
2024-11-29	0.4100	0.4100	0.4100	0.4100	+7.895%	6	21	+58.537%
2024-11-22	0.3800	0.3800	0.3800	0.3800	0.000%	16	22	+71.053%
2024-11-19	0.3900	0.3900	0.3800	0.3800	-5.000%	5	14	+71.053%
2024-11-15	0.4000	0.4000	0.4000	0.4000	-2.439%	4	9	+62.500%
2024-10-02	0.4100	0.4100	0.4100	0.4100	+7.895%	2	7	+58.537%
2024-09-26	0.3700	0.3800	0.3700	0.3800	+2.703%	5	7	+71.053%
2024-09-20	0.3700	0.3700	0.3700	0.3700	0.000%	4	2	+75.676%