Dark

BROS20270115P40
BROS Jan 15 2027 40.00 Put (BROS270115P00040000)
option OPRA

EOD

Oct 1, 2026

5.20+7.216%(+0.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.6000	5.6000	5.2000	5.2000	+7.216%	4	1,919	0.000%
2026-09-30	5.1900	5.2200	4.8500	4.8500	-12.455%	4	1,917	+7.216%
2026-09-29	5.4500	5.5400	5.4500	5.5400	-0.539%	6	1,916	-6.137%
2026-09-28	5.2000	5.5700	5.2000	5.5700	+3.148%	2	1,915	-6.643%
2026-09-25	5.3500	5.4000	5.3000	5.4000	+4.449%	8	1,913	-3.704%
2026-09-24	5.1600	5.1700	5.1000	5.1700	-1.898%	94	1,913	+0.580%
2026-09-23	5.3500	5.5000	5.1100	5.2700	+1.346%	286	1,870	-1.328%
2026-09-22	4.9000	5.2000	4.9000	5.2000	+1.961%	7	1,727	0.000%
2026-09-21	5.3000	5.4000	5.1000	5.1000	+11.597%	66	1,724	+1.961%
2026-09-18	4.6000	4.7500	4.5700	4.5700	+1.556%	67	1,703	+13.786%
2026-09-17	3.8900	4.5000	3.8900	4.5000	+9.756%	39	1,654	+15.556%
2026-09-16	3.5000	4.1000	3.5000	4.1000	+2.500%	84	1,639	+26.829%
2026-09-15	3.6100	4.0000	3.6100	4.0000	+25.000%	81	1,577	+30.000%
2026-09-14	3.3500	3.3500	3.2000	3.2000	0.000%	17	1,607	+62.500%
2026-09-11	3.2200	3.3500	3.1000	3.2000	-3.030%	18	1,597	+62.500%
2026-09-10	3.2700	3.3000	3.2000	3.3000	+12.245%	28	1,586	+57.576%
2026-09-09	2.8300	3.0000	2.8300	2.9400	+5.000%	29	1,563	+76.871%
2026-09-08	2.5000	2.8000	2.5000	2.8000	+9.804%	72	1,539	+85.714%
2026-09-04	2.6400	2.7000	2.5500	2.5500	0.000%	16	1,468	+103.922%
2026-09-03	2.5000	2.6500	2.5000	2.5500	+3.239%	23	1,468	+103.922%
2026-09-02	2.4700	2.4700	2.4700	2.4700	-4.633%	1	1,448	+110.526%
2026-09-01	2.1000	2.7500	2.1000	2.5900	+32.821%	48	1,449	+100.772%
2026-08-31	1.8800	1.9500	1.8500	1.9500	+18.182%	5	1,419	+166.667%
2026-08-27	1.8900	1.8900	1.5900	1.6500	-5.714%	6	1,417	+215.152%
2026-08-26	1.7800	1.8000	1.7500	1.7500	+2.941%	10	1,417	+197.143%
2026-08-25	1.6000	1.7000	1.6000	1.7000	+6.250%	7	1,416	+205.882%
2026-08-24	1.7800	1.7800	1.5400	1.6000	-18.782%	280	1,414	+225.000%
2026-08-21	2.0500	2.0500	1.9700	1.9700	-1.500%	7	1,157	+163.959%
2026-08-20	2.0000	2.0000	2.0000	2.0000	+5.263%	4	1,155	+160.000%
2026-08-19	1.9900	1.9900	1.7000	1.9000	-13.636%	34	1,151	+173.684%
2026-08-18	2.0000	2.2000	1.8500	2.2000	+18.919%	27	1,118	+136.364%
2026-08-17	1.9000	1.9000	1.7300	1.8500	0.000%	17	1,093	+181.081%
2026-08-13	1.7600	1.8500	1.7400	1.8500	-13.953%	726	1,097	+181.081%
2026-08-11	2.0500	2.1500	1.9000	2.1500	+19.444%	27	372	+141.860%
2026-08-10	1.8500	1.9500	1.8000	1.8000	+2.857%	47	357	+188.889%
2026-08-07	1.8000	1.8000	1.6300	1.7500	-2.778%	21	313	+197.143%
2026-08-06	1.7300	1.8000	1.6000	1.8000	+73.077%	44	309	+188.889%
2026-08-05	1.0400	1.0400	1.0400	1.0400	+8.333%	1	278	+400.000%
2026-08-03	0.9600	0.9600	0.9600	0.9600	-8.571%	1	277	+441.667%
2026-07-30	1.1000	1.1000	1.0500	1.0500	-8.696%	3	277	+395.238%
2026-07-29	1.4500	1.4500	1.1500	1.1500	+4.545%	2	275	+352.174%
2026-07-28	1.1000	1.1000	1.1000	1.1000	-15.385%	2	275	+372.727%
2026-07-23	1.3000	1.3000	1.3000	1.3000	+30.000%	1	274	+300.000%
2026-07-20	1.0000	1.0000	1.0000	1.0000	-9.091%	1	273	+420.000%
2026-07-17	1.2500	1.2500	1.1000	1.1000	-1.786%	12	272	+372.727%
2026-07-14	1.1200	1.1200	1.1200	1.1200	-8.197%	1	281	+364.286%
2026-07-07	1.2200	1.2200	1.2200	1.2200	+34.066%	9	281	+326.230%
2026-07-01	0.9000	0.9100	0.9000	0.9100	-13.333%	2	272	+471.429%
2026-06-29	1.0900	1.0900	1.0500	1.0500	-17.323%	11	274	+395.238%
2026-06-23	1.2500	1.2700	1.2500	1.2700	+1.600%	15	266	+309.449%
2026-06-22	1.2500	1.2500	1.2500	1.2500	+10.619%	1	274	+316.000%
2026-06-18	1.2500	1.2500	1.0600	1.1300	-8.871%	11	278	+360.177%
2026-06-17	1.3800	1.3800	1.2400	1.2400	-0.800%	15	278	+319.355%
2026-06-16	1.2500	1.2500	1.2500	1.2500	-13.793%	2	268	+316.000%
2026-06-15	1.6100	1.6100	1.4000	1.4500	-36.957%	44	268	+258.621%
2026-06-11	2.3000	2.3000	2.3000	2.3000	-13.208%	2	284	+126.087%
2026-06-09	2.6500	2.6500	2.6500	2.6500	-8.621%	10	286	+96.226%
2026-06-03	2.9000	2.9000	2.9000	2.9000	+3.571%	1	296	+79.310%
2026-06-02	2.8000	2.8000	2.8000	2.8000	+7.692%	1	296	+85.714%
2026-06-01	2.6000	2.6000	2.6000	2.6000	+2.362%	4	296	+100.000%
2026-05-29	2.8300	2.8300	2.5400	2.5400	-27.429%	9	300	+104.724%
2026-05-22	3.5000	3.5000	3.5000	3.5000	+12.903%	10	293	+48.571%
2026-05-20	3.1000	3.1000	3.1000	3.1000	-24.390%	1	293	+67.742%
2026-05-14	4.2000	4.2000	4.1000	4.1000	-3.529%	3	292	+26.829%
2026-05-13	4.2500	4.2500	4.2500	4.2500	+3.659%	1	286	+22.353%
2026-05-12	4.1000	4.1000	4.1000	4.1000	+12.637%	2	286	+26.829%
2026-05-11	3.6400	3.6500	3.6400	3.6400	+4.000%	40	286	+42.857%
2026-05-07	3.4500	3.5000	3.4500	3.5000	+16.667%	11	246	+48.571%
2026-05-06	3.0000	3.0000	3.0000	3.0000	-8.537%	4	235	+73.333%
2026-05-05	3.2800	3.2800	3.2800	3.2800	-10.383%	1	231	+58.537%
2026-04-23	3.5900	3.6600	3.5900	3.6600	-23.109%	3	231	+42.077%
2026-04-16	4.7600	4.7600	4.7600	4.7600	+5.778%	10	230	+9.244%
2026-04-14	4.5000	4.5000	4.5000	4.5000	-4.255%	1	220	+15.556%
2026-04-13	4.7000	4.7000	4.7000	4.7000	-7.843%	1	221	+10.638%
2026-03-31	5.6000	5.6000	5.1000	5.1000	-12.821%	15	222	+1.961%
2026-03-30	5.9500	5.9500	5.5000	5.8500	-1.846%	15	229	-11.111%
2026-03-27	5.9600	5.9600	5.9600	5.9600	+35.455%	4	218	-12.752%
2026-03-23	4.4000	4.4000	4.4000	4.4000	-20.000%	2	214	+18.182%
2026-03-13	5.2000	5.5000	5.2000	5.5000	+7.843%	2	216	-5.455%
2026-03-12	5.1000	5.1000	5.1000	5.1000	+13.333%	1	214	+1.961%
2026-02-26	4.5000	4.5000	4.5000	4.5000	-16.667%	2	214	+15.556%
2026-02-24	5.3000	5.4200	5.3000	5.4000	+1.887%	8	216	-3.704%
2026-02-20	5.5000	5.5000	4.9000	5.3000	+3.113%	7	212	-1.887%
2026-02-19	4.8100	5.1400	4.5000	5.1400	+25.366%	52	208	+1.167%
2026-02-18	4.1000	4.1000	4.1000	4.1000	-8.889%	21	156	+26.829%
2026-02-13	4.3000	4.5000	4.3000	4.5000	-18.626%	55	100	+15.556%
2026-02-12	5.0000	5.5300	5.0000	5.5300	+38.250%	4	100	-5.967%
2026-02-02	4.0000	4.0000	4.0000	4.0000	+8.108%	3	98	+30.000%
2026-01-28	3.6000	3.7000	3.3000	3.7000	+15.625%	6	101	+40.541%
2026-01-23	3.2000	3.2000	3.2000	3.2000	0.000%	1	96	+62.500%
2026-01-16	3.2000	3.2000	3.2000	3.2000	-3.030%	1	94	+62.500%
2025-12-19	3.3000	3.3000	3.3000	3.3000	0.000%	2	94	+57.576%
2025-12-17	3.2000	3.3000	3.2000	3.3000	-9.836%	8	94	+57.576%
2025-12-15	3.6600	3.6600	3.6600	3.6600	-4.935%	4	93	+42.077%
2025-12-11	3.8500	3.8500	3.8500	3.8500	-5.405%	1	97	+35.065%
2025-12-03	4.0700	4.0700	4.0700	4.0700	-7.500%	4	96	+27.764%
2025-11-26	4.4000	4.4000	4.4000	4.4000	-20.000%	2	90	+18.182%
2025-11-24	5.5000	5.5000	5.5000	5.5000	+3.774%	2	90	-5.455%
2025-11-21	5.3000	5.3000	5.3000	5.3000	-9.402%	1	88	-1.887%
2025-11-20	5.8500	5.8500	5.8500	5.8500	-2.500%	1	87	-11.111%
2025-11-18	5.4000	6.0000	5.4000	6.0000	+19.048%	7	88	-13.333%
2025-10-29	5.0400	5.0400	5.0400	5.0400	-0.787%	5	83	+3.175%
2025-10-28	5.0800	5.0800	5.0800	5.0800	+4.742%	2	83	+2.362%
2025-10-27	4.8500	4.8500	4.8500	4.8500	-17.094%	10	93	+7.216%
2025-10-22	5.8500	5.8500	5.8500	5.8500	+2.812%	5	93	-11.111%
2025-10-20	5.6900	5.6900	5.6900	5.6900	-12.462%	4	88	-8.612%
2025-10-15	6.5000	6.5000	6.5000	6.5000	-11.685%	2	88	-20.000%
2025-10-10	7.3700	7.3700	7.3600	7.3600	-0.541%	4	86	-29.348%
2025-10-07	7.3000	7.4000	7.3000	7.4000	+6.475%	5	79	-29.730%
2025-10-06	6.9500	6.9500	6.9500	6.9500	+3.731%	5	79	-25.180%
2025-10-03	6.7000	6.7000	6.7000	6.7000	+4.688%	1	84	-22.388%
2025-10-02	6.4000	6.4000	6.4000	6.4000	-1.082%	10	84	-18.750%
2025-09-30	6.4700	6.4700	6.4700	6.4700	+5.203%	1	74	-19.629%
2025-09-26	6.1500	6.1500	6.1500	6.1500	+12.844%	1	74	-15.447%
2025-09-23	5.4500	5.4500	5.4500	5.4500	+12.140%	5	73	-4.587%
2025-09-18	4.8600	4.8600	4.8600	4.8600	+24.297%	1	68	+6.996%
2025-09-15	3.7100	3.9100	3.7100	3.9100	-4.634%	9	67	+32.992%
2025-08-07	3.7000	4.1000	3.7000	4.1000	-21.456%	48	59	+26.829%
2025-07-30	5.2200	5.2200	5.2200	5.2200	+0.385%	4	21	-0.383%
2025-07-28	5.2000	5.2000	5.2000	5.2000	+11.828%	1	17	0.000%
2025-07-03	4.6500	4.6500	4.6500	4.6500	-7.000%	1	16	+11.828%
2025-07-02	5.0000	5.0000	5.0000	5.0000	+11.111%	1	16	+4.000%
2025-06-27	4.5000	4.5000	4.5000	4.5000	+4.651%	1	15	+15.556%
2025-06-05	4.3000	4.3000	4.3000	4.3000	-8.511%	1	14	+20.930%
2025-05-30	4.7000	4.7000	4.7000	4.7000	-31.186%	2	15	+10.638%
2025-05-02	6.8300	6.8300	6.8300	6.8300	-26.952%	2	14	-23.865%
2025-04-07	9.3500	9.3500	9.3500	9.3500	+2.186%	1	15	-44.385%
2025-04-04	9.0900	9.1500	9.0900	9.1500	+33.577%	8	14	-43.169%
2025-03-13	6.8500	6.8500	6.8500	6.8500	+0.440%	1	17	-24.088%
2025-03-11	6.8200	6.8200	6.8200	6.8200	+135.986%	2	17	-23.754%
2025-02-13	2.8900	2.8900	2.8900	2.8900	-27.750%	1	18	+79.931%
2025-02-06	3.9500	4.0000	3.9500	4.0000	-14.894%	2	18	+30.000%
2025-01-31	4.6500	4.7000	4.6500	4.7000	+4.444%	4	16	+10.638%
2025-01-30	4.5000	4.5000	4.5000	4.5000	-10.000%	1	13	+15.556%
2025-01-23	5.0000	5.0000	5.0000	5.0000	-12.281%	2	13	+4.000%
2024-12-09	5.6500	5.7000	5.6500	5.7000	-8.654%	5	11	-8.772%
2024-11-26	6.2400	6.2400	6.2400	6.2400	+4.000%	1	12	-16.667%
2024-11-25	6.0000	6.0000	6.0000	6.0000	-5.512%	1	11	-13.333%
2024-11-20	6.5300	6.5300	6.3500	6.3500	-7.971%	4	10	-18.110%
2024-11-13	6.9000	6.9000	6.9000	6.9000	-6.757%	1	10	-24.638%
2024-11-08	7.4500	7.4500	7.4000	7.4000	+23.333%	6	9	-29.730%
2024-11-07	6.0000	6.0000	6.0000	6.0000	-53.052%	5	6	-13.333%
2024-10-09	12.7800	12.7800	12.7800	12.7800	0.000%	2	2	-59.311%

.dark-mode .Z71Tth{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z71Tth{ color: #333333; background-color: white; border: 2px solid #333333; }BROS20270115P40BROS Jan 15 2027 40.00 Put (BROS270115P00040000)option OPRA

BROS20270115P40
BROS Jan 15 2027 40.00 Put (BROS270115P00040000)
option OPRA