Dark

BROS20270115P30
BROS Jan 15 2027 30.00 Put (BROS270115P00030000)
option OPRA

EOD

Oct 1, 2026

1.21+5.217%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2100	1.2100	1.2100	1.2100	+5.217%	1	325	0.000%
2026-09-30	1.1000	1.1500	1.1000	1.1500	-14.815%	2	324	+5.217%
2026-09-29	1.2900	1.3500	1.2900	1.3500	+3.846%	6	325	-10.370%
2026-09-28	1.3000	1.3000	1.3000	1.3000	+4.000%	3	323	-6.923%
2026-09-25	1.2500	1.2500	1.2500	1.2500	-3.846%	6	323	-3.200%
2026-09-24	1.2600	1.3000	1.2500	1.3000	+4.000%	16	323	-6.923%
2026-09-23	1.3200	1.3200	1.2500	1.2500	+6.838%	5	321	-3.200%
2026-09-22	1.0700	1.2500	1.0700	1.1700	+1.739%	11	320	+3.419%
2026-09-21	1.0800	1.2300	1.0800	1.1500	0.000%	20	319	+5.217%
2026-09-18	0.9200	1.2000	0.9200	1.1500	+18.557%	6	303	+5.217%
2026-09-17	0.8200	0.9700	0.8200	0.9700	+24.359%	11	302	+24.742%
2026-09-16	0.8500	0.8700	0.7800	0.7800	-8.235%	23	300	+55.128%
2026-09-15	0.7100	0.8500	0.7100	0.8500	+21.429%	8	280	+42.353%
2026-09-14	0.7000	0.7000	0.7000	0.7000	+7.692%	10	279	+72.857%
2026-09-11	0.6500	0.6500	0.6500	0.6500	-18.750%	15	279	+86.154%
2026-09-10	0.8000	0.8000	0.8000	0.8000	+45.455%	10	264	+51.250%
2026-09-04	0.5500	0.5500	0.5500	0.5500	+14.583%	11	243	+120.000%
2026-09-03	0.4700	0.5000	0.4700	0.4800	+6.667%	3	243	+152.083%
2026-09-01	0.3500	0.5000	0.3500	0.4500	+28.571%	66	241	+168.889%
2026-08-31	0.3500	0.3500	0.3500	0.3500	-16.667%	1	180	+245.714%
2026-08-21	0.4200	0.4200	0.4200	0.4200	+13.514%	1	180	+188.095%
2026-08-19	0.4200	0.4200	0.3700	0.3700	+5.714%	18	179	+227.027%
2026-08-14	0.3500	0.3500	0.3500	0.3500	-16.667%	10	179	+245.714%
2026-08-12	0.4600	0.4800	0.4100	0.4200	0.000%	10	189	+188.095%
2026-08-10	0.4200	0.4200	0.4200	0.4200	-6.667%	1	188	+188.095%
2026-08-07	0.4500	0.4500	0.4500	0.4500	+15.385%	18	188	+168.889%
2026-08-06	0.4000	0.4200	0.3900	0.3900	+44.444%	36	201	+210.256%
2026-08-03	0.2700	0.2700	0.2700	0.2700	-10.000%	2	165	+348.148%
2026-07-31	0.3000	0.3000	0.3000	0.3000	-14.286%	1	167	+303.333%
2026-07-28	0.3000	0.3500	0.3000	0.3500	-12.500%	7	168	+245.714%
2026-07-23	0.4000	0.4000	0.4000	0.4000	0.000%	1	167	+202.500%
2026-07-22	0.4000	0.4000	0.4000	0.4000	+17.647%	1	167	+202.500%
2026-07-20	0.3400	0.3400	0.3400	0.3400	-8.108%	10	167	+255.882%
2026-07-15	0.3700	0.3700	0.3700	0.3700	+5.714%	1	177	+227.027%
2026-07-14	0.3500	0.3500	0.3500	0.3500	+25.000%	1	177	+245.714%
2026-07-02	0.2800	0.2800	0.2800	0.2800	-22.222%	1	178	+332.143%
2026-06-29	0.3600	0.3600	0.3600	0.3600	-10.000%	1	178	+236.111%
2026-06-26	0.4000	0.4000	0.4000	0.4000	0.000%	1	179	+202.500%
2026-06-25	0.4000	0.4000	0.4000	0.4000	0.000%	1	179	+202.500%
2026-06-22	0.4000	0.4000	0.4000	0.4000	+14.286%	1	178	+202.500%
2026-06-18	0.4100	0.4100	0.3500	0.3500	-22.222%	8	181	+245.714%
2026-06-16	0.4500	0.4500	0.4500	0.4500	-18.182%	1	181	+168.889%
2026-06-15	0.5300	0.5500	0.5300	0.5500	-35.294%	3	182	+120.000%
2026-06-11	0.8900	0.8900	0.8500	0.8500	-10.526%	2	179	+42.353%
2026-06-10	0.9300	0.9500	0.9300	0.9500	-5.000%	2	179	+27.368%
2026-06-03	1.0000	1.0000	1.0000	1.0000	0.000%	1	179	+21.000%
2026-06-02	1.0000	1.0000	1.0000	1.0000	+11.111%	5	179	+21.000%
2026-06-01	0.9000	0.9000	0.9000	0.9000	+12.500%	5	182	+34.444%
2026-05-29	1.0000	1.0300	0.8000	0.8000	-23.810%	16	182	+51.250%
2026-05-28	1.0500	1.0500	1.0500	1.0500	-6.250%	9	166	+15.238%
2026-05-27	1.1200	1.1200	1.1200	1.1200	-15.789%	1	166	+8.036%
2026-05-11	1.3300	1.3300	1.3300	1.3300	+9.016%	2	166	-9.023%
2026-05-07	1.2200	1.2200	1.2200	1.2200	-2.400%	1	166	-0.820%
2026-05-04	1.2500	1.2500	1.2500	1.2500	-3.846%	9	165	-3.200%
2026-04-27	1.3000	1.3000	1.3000	1.3000	-10.345%	1	156	-6.923%
2026-04-22	1.4500	1.4500	1.4500	1.4500	-7.643%	1	157	-16.552%
2026-04-21	1.5600	1.6000	1.5600	1.5700	-11.299%	16	158	-22.930%
2026-04-15	1.7700	1.7700	1.7700	1.7700	-20.628%	1	158	-31.638%
2026-04-02	2.2300	2.2300	2.2300	2.2300	-10.081%	5	154	-45.740%
2026-03-27	2.4000	2.4800	2.4000	2.4800	+18.095%	21	154	-51.210%
2026-03-26	2.1000	2.1000	2.1000	2.1000	+40.000%	10	165	-42.381%
2026-03-25	1.5000	1.5000	1.5000	1.5000	-11.243%	5	165	-19.333%
2026-02-27	1.6900	1.6900	1.6900	1.6900	-19.905%	1	162	-28.402%
2026-02-25	2.1100	2.1100	2.1100	2.1100	-1.860%	10	152	-42.654%
2026-02-24	2.1500	2.1500	2.1500	2.1500	-4.444%	1	152	-43.721%
2026-02-12	1.7500	2.2500	1.7500	2.2500	+20.321%	35	152	-46.222%
2026-02-02	1.8700	1.8700	1.8700	1.8700	+33.571%	1	144	-35.294%
2026-01-27	1.4000	1.4000	1.4000	1.4000	+19.658%	2	143	-13.571%
2026-01-12	1.2000	1.2000	1.1700	1.1700	+6.364%	2	141	+3.419%
2025-12-30	1.1000	1.1000	1.1000	1.1000	-1.786%	5	140	+10.000%
2025-12-26	1.1200	1.1200	1.1200	1.1200	-46.667%	5	135	+8.036%
2025-11-26	2.1000	2.1000	2.1000	2.1000	-12.500%	2	132	-42.381%
2025-11-17	2.4000	2.4000	2.4000	2.4000	+11.628%	1	132	-49.583%
2025-11-13	2.1500	2.1500	2.1500	2.1500	+7.500%	4	131	-43.721%
2025-11-12	2.0000	2.0000	2.0000	2.0000	-33.333%	1	127	-39.500%
2025-10-15	3.0000	3.0000	3.0000	3.0000	-16.667%	1	127	-59.667%
2025-10-08	3.6000	3.6000	3.6000	3.6000	+1.408%	1	127	-66.389%
2025-10-07	3.5500	3.5500	3.5500	3.5500	+6.928%	2	124	-65.915%
2025-10-06	3.3300	3.3300	3.3200	3.3200	+12.542%	5	124	-63.554%
2025-10-02	2.9500	2.9500	2.9500	2.9500	+1.375%	1	119	-58.983%
2025-09-26	2.9100	2.9100	2.9100	2.9100	+50.000%	1	118	-58.419%
2025-09-11	1.7000	1.9400	1.6100	1.9400	+29.333%	24	118	-37.629%
2025-08-25	1.5000	1.5000	1.5000	1.5000	-14.773%	1	100	-19.333%
2025-08-19	1.8000	1.8000	1.7600	1.7600	-4.348%	2	101	-31.250%
2025-08-14	1.8900	1.8900	1.8400	1.8400	+15.000%	2	100	-34.239%
2025-08-13	1.6000	1.6000	1.6000	1.6000	-0.621%	1	100	-24.375%
2025-08-12	1.7000	1.7000	1.6100	1.6100	-1.829%	2	99	-24.845%
2025-08-11	1.7500	1.7500	1.6400	1.6400	-32.510%	2	98	-26.220%
2025-08-06	2.5600	2.5600	2.4300	2.4300	+0.413%	2	98	-50.206%
2025-08-04	2.6200	2.6200	2.4200	2.4200	-10.037%	2	97	-50.000%
2025-08-01	2.7200	2.7500	2.5500	2.6900	+6.324%	4	96	-55.019%
2025-07-29	2.6000	2.6000	2.5300	2.5300	+3.265%	2	94	-52.174%
2025-07-28	2.5600	2.5600	2.4500	2.4500	-2.000%	2	94	-50.612%
2025-07-24	2.5000	2.5000	2.5000	2.5000	+14.679%	1	94	-51.600%
2025-07-22	2.2800	2.2800	2.1800	2.1800	-1.357%	2	93	-44.495%
2025-07-21	2.1100	2.2900	2.1100	2.2100	+2.315%	3	93	-45.249%
2025-07-18	2.2600	2.2600	2.1600	2.1600	-2.703%	2	93	-43.981%
2025-07-17	2.2900	2.2900	2.2200	2.2200	-2.203%	2	93	-45.495%
2025-07-11	2.3600	2.3900	2.2700	2.2700	+2.715%	4	93	-46.696%
2025-07-10	2.3000	2.3000	2.2100	2.2100	+2.791%	2	93	-45.249%
2025-07-09	2.1900	2.2000	2.1400	2.1500	-1.826%	4	93	-43.721%
2025-07-08	2.2800	2.2800	2.1900	2.1900	-3.524%	2	93	-44.749%
2025-07-07	2.4900	2.4900	2.2700	2.2700	+6.573%	4	93	-46.696%
2025-07-01	2.3100	2.3100	2.1300	2.1300	+1.429%	2	93	-43.192%
2025-06-30	2.1900	2.1900	2.1000	2.1000	+1.942%	2	93	-42.381%
2025-06-27	2.2400	2.2400	2.0600	2.0600	-6.787%	2	93	-41.262%
2025-06-26	2.3200	2.3600	2.2100	2.2100	+4.245%	4	93	-45.249%
2025-06-25	2.2800	2.2800	2.1200	2.1200	+3.922%	2	92	-42.925%
2025-06-24	2.1500	2.1500	2.0400	2.0400	-9.735%	2	92	-40.686%
2025-06-23	2.3800	2.3800	2.2600	2.2600	0.000%	2	92	-46.460%
2025-06-20	2.4800	2.4800	2.2600	2.2600	+3.196%	4	92	-46.460%
2025-06-18	2.3200	2.3200	2.1600	2.1900	-2.667%	4	92	-44.749%
2025-06-17	2.3600	2.3600	2.2500	2.2500	+6.132%	2	92	-46.222%
2025-06-16	2.2300	2.2300	2.1200	2.1200	-7.018%	2	91	-42.925%
2025-06-13	2.4900	2.4900	2.2800	2.2800	+8.571%	8	91	-46.930%
2025-06-12	2.3300	2.3300	2.1000	2.1000	0.000%	6	91	-42.381%
2025-06-11	2.2400	2.2400	2.1000	2.1000	-2.778%	2	90	-42.381%
2025-06-10	2.3600	2.3600	2.1600	2.1600	+7.463%	4	90	-43.981%
2025-06-09	2.2000	2.2000	2.0100	2.0100	-10.268%	3	89	-39.801%
2025-06-02	2.3900	2.3900	2.2400	2.2400	+0.448%	2	87	-45.982%
2025-05-30	2.3600	2.3600	2.2300	2.2300	-3.463%	4	87	-45.740%
2025-05-29	2.5200	2.5200	2.3100	2.3100	+1.316%	2	87	-47.619%
2025-05-28	2.4100	2.4100	2.2800	2.2800	-0.437%	4	87	-46.930%
2025-05-27	2.4600	2.4600	2.2900	2.2900	-5.372%	2	87	-47.162%
2025-05-23	2.6300	2.6300	2.4200	2.4200	-5.837%	8	87	-50.000%
2025-05-22	2.7800	2.7800	2.5700	2.5700	-6.204%	4	87	-52.918%
2025-05-21	2.8700	2.8700	2.7400	2.7400	+11.382%	2	87	-55.839%
2025-05-20	2.5600	2.6300	2.4100	2.4600	+4.237%	4	87	-50.813%
2025-05-19	2.3800	2.3800	2.2800	2.3600	+9.767%	4	87	-48.729%
2025-05-16	2.3600	2.3600	2.1500	2.1500	-4.444%	4	89	-43.721%
2025-05-15	2.3700	2.3700	2.2500	2.2500	+4.651%	2	89	-46.222%
2025-05-14	2.2600	2.2600	2.1500	2.1500	-5.702%	2	89	-43.721%
2025-05-13	2.4700	2.4700	2.2800	2.2800	-34.104%	2	89	-46.930%
2025-05-05	3.4600	3.4600	3.4600	3.4600	-15.610%	1	89	-65.029%
2025-04-04	4.1000	4.1000	4.1000	4.1000	+49.091%	2	89	-70.488%
2025-03-27	2.7800	2.7800	2.7500	2.7500	+11.789%	2	89	-56.000%
2025-03-26	2.5600	2.5600	2.4600	2.4600	-3.906%	2	89	-50.813%
2025-03-25	2.6200	2.6200	2.5600	2.5600	-17.419%	2	89	-52.734%
2025-03-12	3.1000	3.1000	3.1000	3.1000	-14.127%	2	90	-60.968%
2025-03-10	3.6500	3.6500	3.6100	3.6100	+12.813%	2	88	-66.482%
2025-03-07	2.9500	3.2000	2.9500	3.2000	+60.000%	4	89	-62.188%
2025-03-03	2.0000	2.0000	2.0000	2.0000	0.000%	1	89	-39.500%
2025-02-26	2.0000	2.0000	2.0000	2.0000	-9.091%	1	88	-39.500%
2025-02-04	2.2000	2.2000	2.2000	2.2000	+2.326%	1	88	-45.000%
2025-01-30	2.1500	2.1500	2.1500	2.1500	-36.391%	1	89	-43.721%
2025-01-08	3.3800	3.3800	3.3800	3.3800	+5.625%	3	89	-64.201%
2024-12-20	3.2000	3.2000	3.2000	3.2000	+18.519%	2	89	-62.188%
2024-11-27	2.7000	2.7000	2.7000	2.7000	-10.000%	1	88	-55.185%
2024-11-26	3.0000	3.0000	3.0000	3.0000	-14.286%	1	88	-59.667%
2024-11-19	3.4200	3.5000	3.4000	3.5000	+3.550%	140	87	-65.429%
2024-11-18	3.7000	3.7000	3.3800	3.3800	+0.896%	10	154	-64.201%
2024-11-13	3.3500	3.3500	3.3500	3.3500	+11.667%	2	158	-63.881%
2024-11-12	3.0000	3.0000	3.0000	3.0000	-9.091%	150	156	-59.667%
2024-11-11	3.3000	3.3000	3.3000	3.3000	-5.714%	1	6	-63.333%
2024-11-07	3.5000	3.5000	3.5000	3.5000	-43.274%	1	5	-65.429%
2024-10-31	6.1700	6.1700	6.1700	6.1700	-4.489%	2	4	-80.389%
2024-10-03	6.4000	6.4600	6.4000	6.4600	0.000%	2	2	-81.269%

.dark-mode .hHLK0k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hHLK0k{ color: #333333; background-color: white; border: 2px solid #333333; }BROS20270115P30BROS Jan 15 2027 30.00 Put (BROS270115P00030000)option OPRA

BROS20270115P30
BROS Jan 15 2027 30.00 Put (BROS270115P00030000)
option OPRA