Dark

BROS20270115P45
BROS Jan 15 2027 45.00 Put (BROS270115P00045000)
option OPRA

EOD

Sep 29, 2026

8.70-3.867%(-0.35)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.7000	8.8000	8.7000	8.7000	-3.867%	17	1,130	0.000%
2026-09-28	9.0500	9.0500	9.0500	9.0500	+4.023%	1	1,117	-3.867%
2026-09-25	8.7200	8.7200	8.6500	8.7000	+1.163%	7	1,116	0.000%
2026-09-24	9.0000	9.0000	8.6000	8.6000	+2.625%	13	1,113	+1.163%
2026-09-23	8.8100	8.8100	8.3800	8.3800	+6.076%	13	1,125	+3.819%
2026-09-22	7.7300	7.9000	7.7300	7.9000	-7.059%	12	1,132	+10.127%
2026-09-21	8.2000	8.5000	8.2000	8.5000	+9.536%	3	1,120	+2.353%
2026-09-18	7.9000	7.9000	7.7000	7.7600	+6.301%	29	1,119	+12.113%
2026-09-17	6.3000	7.3000	6.3000	7.3000	+12.308%	16	1,122	+19.178%
2026-09-16	6.5300	6.8000	6.5000	6.5000	-1.515%	20	1,127	+33.846%
2026-09-15	5.5700	6.6000	5.5700	6.6000	+17.857%	26	1,116	+31.818%
2026-09-14	5.7600	5.7600	5.6000	5.6000	-0.533%	44	1,110	+55.357%
2026-09-11	5.5800	5.7500	5.5000	5.6300	-3.761%	54	1,068	+54.529%
2026-09-10	5.4000	5.8800	5.4000	5.8500	+12.500%	44	1,038	+48.718%
2026-09-09	5.1000	5.3000	5.0800	5.2000	+6.122%	18	1,006	+67.308%
2026-09-08	4.5500	4.9400	4.5500	4.9000	+7.930%	7	990	+77.551%
2026-09-04	4.9000	4.9000	4.5000	4.5400	0.000%	12	984	+91.630%
2026-09-03	4.4000	4.7500	4.4000	4.5400	+16.410%	322	984	+91.630%
2026-09-02	4.0000	4.0000	3.9000	3.9000	-16.309%	12	1,149	+123.077%
2026-09-01	3.9000	4.9000	3.8000	4.6600	+33.524%	43	1,152	+86.695%
2026-08-31	3.4000	3.4900	3.4000	3.4900	+8.050%	7	1,120	+149.284%
2026-08-28	3.1000	3.2300	3.1000	3.2300	+7.667%	7	1,125	+169.350%
2026-08-27	3.0600	3.1000	3.0000	3.0000	-4.762%	3	1,118	+190.000%
2026-08-26	3.2000	3.2200	3.1500	3.1500	+6.780%	5	1,116	+176.190%
2026-08-25	2.9500	2.9500	2.9500	2.9500	-1.667%	2	1,112	+194.915%
2026-08-24	3.2000	3.4000	3.0000	3.0000	-21.053%	45	1,112	+190.000%
2026-08-21	3.8000	3.8000	3.8000	3.8000	+2.703%	1	1,116	+128.947%
2026-08-20	3.6600	3.8000	3.6600	3.7000	+8.824%	14	1,117	+135.135%
2026-08-19	3.7000	3.7000	3.4000	3.4000	-12.821%	2	1,112	+155.882%
2026-08-18	3.8000	3.9000	3.5000	3.9000	+14.706%	601	1,111	+123.077%
2026-08-17	3.2400	3.5700	3.2000	3.4000	-2.299%	17	560	+155.882%
2026-08-13	3.2500	3.4800	3.2500	3.4800	-4.658%	63	543	+150.000%
2026-08-12	3.4400	3.6500	3.4400	3.6500	-4.450%	3	542	+138.356%
2026-08-11	3.4000	3.8200	3.4000	3.8200	+11.047%	27	541	+127.749%
2026-08-10	3.3500	3.5800	3.2800	3.4400	+9.554%	26	538	+152.907%
2026-08-07	3.2500	3.3100	3.1400	3.1400	+1.290%	5	526	+177.070%
2026-08-06	2.9800	3.1500	2.8700	3.1000	+81.287%	110	522	+180.645%
2026-08-05	1.7100	1.7100	1.7100	1.7100	+6.875%	1	434	+408.772%
2026-08-04	1.6000	1.6000	1.6000	1.6000	-9.605%	5	434	+443.750%
2026-08-03	1.6200	1.7700	1.6200	1.7700	-16.901%	7	434	+391.525%
2026-07-24	2.1300	2.1300	2.1300	2.1300	+9.794%	5	439	+308.451%
2026-07-13	1.9400	1.9400	1.9400	1.9400	-12.613%	10	439	+348.454%
2026-07-09	2.2200	2.2200	2.2200	2.2200	+1.370%	1	449	+291.892%
2026-07-08	2.1900	2.1900	2.1900	2.1900	+19.022%	5	449	+297.260%
2026-07-07	1.8000	1.8400	1.8000	1.8400	+15.000%	6	449	+372.826%
2026-06-30	1.6800	1.6800	1.6000	1.6000	-5.882%	2	443	+443.750%
2026-06-29	1.6700	1.7000	1.6700	1.7000	-19.048%	7	443	+411.765%
2026-06-24	2.1000	2.1000	2.1000	2.1000	-3.226%	3	443	+314.286%
2026-06-23	2.1900	2.1900	2.1700	2.1700	-1.364%	104	446	+300.922%
2026-06-17	2.2000	2.2000	2.2000	2.2000	+4.762%	1	350	+295.455%
2026-06-16	2.2000	2.2000	2.1000	2.1000	0.000%	3	349	+314.286%
2026-06-15	2.0000	2.1000	2.0000	2.1000	-19.231%	2	350	+314.286%
2026-06-12	2.9000	2.9000	2.6000	2.6000	-22.619%	9	351	+234.615%
2026-06-11	3.5000	3.5000	3.3600	3.3600	-9.677%	2	356	+158.929%
2026-06-10	3.9000	4.0500	3.7200	3.7200	-15.455%	11	355	+133.871%
2026-06-08	4.4000	4.4000	4.4000	4.4000	-2.222%	1	361	+97.727%
2026-06-03	4.6000	4.6000	4.5000	4.5000	+9.756%	2	361	+93.333%
2026-06-02	4.3000	4.3000	4.1000	4.1000	-2.381%	3	361	+112.195%
2026-05-29	4.1500	4.2000	4.1500	4.2000	-6.459%	22	360	+107.143%
2026-05-27	4.5500	4.5500	4.4900	4.4900	-6.653%	23	380	+93.764%
2026-05-20	4.8100	4.8100	4.8100	4.8100	-23.408%	1	358	+80.873%
2026-05-14	6.2800	6.2800	6.2800	6.2800	+6.441%	1	358	+38.535%
2026-05-13	5.8000	5.9000	5.8000	5.9000	-3.279%	2	355	+47.458%
2026-05-12	6.1000	6.1000	6.1000	6.1000	+8.541%	1	355	+42.623%
2026-05-08	5.6200	5.6200	5.6200	5.6200	+10.196%	5	355	+54.804%
2026-05-07	5.4000	5.4000	5.1000	5.1000	+10.870%	16	350	+70.588%
2026-05-06	4.6000	4.6000	4.6000	4.6000	-14.498%	1	347	+89.130%
2026-04-23	5.3800	5.3800	5.3800	5.3800	-16.589%	2	347	+61.710%
2026-04-16	6.4500	6.4500	6.4200	6.4500	+3.200%	5	349	+34.884%
2026-04-15	6.2500	6.2500	6.2500	6.2500	+0.806%	1	346	+39.200%
2026-04-14	6.2000	6.2000	6.2000	6.2000	+7.826%	1	347	+40.323%
2026-04-08	5.7500	5.7500	5.7500	5.7500	-10.156%	5	346	+51.304%
2026-04-07	6.8000	6.8000	6.4000	6.4000	-21.569%	20	348	+35.938%
2026-03-30	8.1600	8.1600	8.1600	8.1600	-2.857%	2	351	+6.618%
2026-03-27	8.4800	8.4800	8.3200	8.4000	+12.752%	4	349	+3.571%
2026-03-26	7.6600	7.6600	7.4500	7.4500	+13.740%	14	348	+16.779%
2026-03-23	6.5500	6.5500	6.5500	6.5500	-7.092%	2	342	+32.824%
2026-03-19	7.0500	7.0500	7.0500	7.0500	+3.676%	2	344	+23.404%
2026-03-17	6.8000	6.8000	6.8000	6.8000	0.000%	20	342	+27.941%
2026-03-16	7.7000	7.7000	6.8000	6.8000	-15.000%	210	332	+27.941%
2026-03-13	7.6000	8.0000	7.6000	8.0000	+12.676%	237	444	+8.750%
2026-03-09	7.1000	7.1000	7.1000	7.1000	+4.412%	1	207	+22.535%
2026-03-06	6.8000	6.8000	6.8000	6.8000	+8.800%	1	207	+27.941%
2026-03-05	6.2500	6.2500	6.2500	6.2500	+0.806%	1	206	+39.200%
2026-03-04	6.2000	6.2000	6.2000	6.2000	-5.344%	1	207	+40.323%
2026-02-26	6.5500	6.5500	6.5500	6.5500	-16.026%	2	207	+32.824%
2026-02-24	7.8000	7.8000	7.8000	7.8000	-2.500%	10	207	+11.538%
2026-02-23	8.0000	8.0000	8.0000	8.0000	+7.817%	2	207	+8.750%
2026-02-20	7.3300	7.4200	7.3300	7.4200	+5.248%	8	206	+17.251%
2026-02-13	6.2000	7.0500	6.2000	7.0500	+22.609%	4	203	+23.404%
2026-02-10	5.7500	5.7500	5.7500	5.7500	-13.404%	1	203	+51.304%
2026-02-05	6.6400	6.6400	6.6400	6.6400	+9.031%	1	202	+31.024%
2026-01-30	6.0900	6.0900	6.0900	6.0900	+15.341%	1	201	+42.857%
2026-01-28	5.2800	5.2800	5.2800	5.2800	+3.529%	1	202	+64.773%
2026-01-27	5.1000	5.1000	5.1000	5.1000	+18.056%	1	201	+70.588%
2026-01-16	4.3200	4.3200	4.3200	4.3200	-8.861%	15	186	+101.389%
2026-01-02	4.7000	4.7400	4.7000	4.7400	+1.935%	121	186	+83.544%
2025-12-31	4.6500	4.6500	4.6500	4.6500	+5.682%	2	67	+87.097%
2025-12-30	4.3500	4.4000	4.3000	4.4000	+4.762%	8	67	+97.727%
2025-12-29	4.3000	4.3000	4.2000	4.2000	-28.205%	4	67	+107.143%
2025-12-09	5.8500	5.8500	5.8500	5.8500	-13.971%	10	71	+48.718%
2025-11-11	6.8000	6.8000	6.8000	6.8000	-17.576%	51	61	+27.941%
2025-10-17	8.2500	8.2500	8.2500	8.2500	-8.231%	1	90	+5.455%
2025-10-13	8.9900	8.9900	8.9900	8.9900	-10.100%	1	90	-3.226%
2025-10-10	10.0000	10.0000	10.0000	10.0000	+16.959%	2	89	-13.000%
2025-10-02	8.5500	8.5500	8.5500	8.5500	+1.303%	1	87	+1.754%
2025-09-29	8.4400	8.4400	8.4400	8.4400	+9.610%	4	86	+3.081%
2025-09-24	7.7900	7.9000	7.7000	7.7000	+73.815%	53	82	+12.987%
2025-09-04	4.4300	4.4300	4.4300	4.4300	-20.893%	1	36	+96.388%
2025-08-19	5.6000	5.6000	5.6000	5.6000	-0.709%	4	35	+55.357%
2025-08-15	5.6600	5.6600	5.6400	5.6400	+11.024%	4	39	+54.255%
2025-08-07	4.4900	5.0800	4.4900	5.0800	-25.294%	10	36	+71.260%
2025-07-30	6.8000	6.8000	6.8000	6.8000	-2.857%	4	38	+27.941%
2025-07-29	7.0000	7.0000	7.0000	7.0000	+9.204%	2	38	+24.286%
2025-07-07	6.4100	6.4100	6.4100	6.4100	+6.478%	1	36	+35.725%
2025-07-01	6.0200	6.0200	6.0200	6.0200	-9.063%	1	35	+44.518%
2025-06-13	6.6200	6.6200	6.6200	6.6200	+12.203%	2	34	+31.420%
2025-06-11	5.9000	5.9000	5.9000	5.9000	-2.961%	1	33	+47.458%
2025-06-10	6.0000	6.0800	6.0000	6.0800	+7.042%	6	32	+43.092%
2025-06-09	5.6800	5.6800	5.6800	5.6800	-10.551%	1	29	+53.169%
2025-05-30	6.3500	6.3500	6.3500	6.3500	0.000%	2	29	+37.008%
2025-05-27	6.4000	6.4000	6.3500	6.3500	-4.367%	5	30	+37.008%
2025-05-20	6.6400	6.6400	6.6400	6.6400	-45.574%	2	29	+31.024%
2025-04-09	12.2000	12.2000	12.2000	12.2000	+7.018%	1	27	-28.689%
2025-04-07	13.2000	13.2000	11.4000	11.4000	+2.703%	12	28	-23.684%
2025-04-04	11.0800	11.1000	11.0800	11.1000	+18.085%	4	32	-21.622%
2025-04-03	9.3000	9.4000	9.3000	9.4000	+8.295%	2	32	-7.447%
2025-03-11	8.6900	8.6900	8.6800	8.6800	-5.652%	4	32	+0.230%
2025-03-10	9.2000	9.2000	9.2000	9.2000	+67.883%	1	33	-5.435%
2025-03-03	5.4900	5.4900	5.4800	5.4800	+12.990%	3	33	+58.759%
2025-02-21	4.8500	4.8500	4.8500	4.8500	+13.850%	2	32	+79.381%
2025-02-19	4.2600	4.2600	4.2600	4.2600	+12.105%	2	31	+104.225%
2025-02-13	3.7600	3.8000	3.7600	3.8000	-39.683%	12	20	+128.947%
2025-02-12	6.3000	6.3000	6.3000	6.3000	+11.702%	1	20	+38.095%
2025-02-10	5.6400	5.6400	5.6400	5.6400	-1.053%	1	20	+54.255%
2025-02-06	5.8900	5.8900	5.7000	5.7000	-7.468%	2	20	+52.632%
2025-02-04	6.1600	6.1600	6.1600	6.1600	-14.444%	10	19	+41.234%
2025-01-28	6.7000	7.2000	6.7000	7.2000	-1.370%	2	9	+20.833%
2025-01-27	7.3000	7.3000	7.3000	7.3000	+2.672%	1	9	+19.178%
2025-01-21	7.1100	7.1100	7.1100	7.1100	-11.787%	4	9	+22.363%
2024-12-18	8.0600	8.0600	8.0600	8.0600	-0.248%	1	9	+7.940%
2024-12-17	8.0800	8.0800	8.0800	8.0800	-13.212%	1	8	+7.673%
2024-11-18	9.3100	9.3100	9.3100	9.3100	-0.107%	1	8	-6.552%
2024-11-14	9.3200	9.3200	9.3200	9.3200	-7.723%	1	8	-6.652%
2024-11-07	9.8600	10.1000	9.6000	10.1000	0.000%	8	8	-13.861%

.dark-mode .jqLxKs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqLxKs{ color: #333333; background-color: white; border: 2px solid #333333; }BROS20270115P45BROS Jan 15 2027 45.00 Put (BROS270115P00045000)option OPRA

BROS20270115P45
BROS Jan 15 2027 45.00 Put (BROS270115P00045000)
option OPRA