Dark

BROS20270115P50
BROS Jan 15 2027 50.00 Put (BROS270115P00050000)
option OPRA

EOD

Sep 30, 2026

11.91-2.934%(-0.36)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	11.8000	11.9100	11.7000	11.9100	-2.934%	25	1,909	0.000%
2026-09-23	12.2700	12.2700	12.2700	12.2700	-0.325%	1	1,884	-2.934%
2026-09-22	12.3000	12.3100	12.0000	12.3100	+0.081%	21	1,883	-3.249%
2026-09-21	11.1500	12.6700	11.1500	12.3000	+6.218%	27	1,879	-3.171%
2026-09-18	11.4200	11.5800	11.4200	11.5800	+5.273%	3	1,866	+2.850%
2026-09-17	10.6500	11.0000	10.6500	11.0000	+11.111%	23	1,865	+8.273%
2026-09-16	10.4000	10.4000	9.9000	9.9000	+0.508%	34	1,873	+20.303%
2026-09-15	9.9000	9.9000	9.7000	9.8500	+13.479%	21	1,897	+20.914%
2026-09-14	8.7000	8.7000	8.6800	8.6800	+0.930%	6	1,877	+37.212%
2026-09-11	8.8800	9.0000	8.6000	8.6000	-4.972%	13	1,875	+38.488%
2026-09-10	8.4000	9.0600	8.4000	9.0500	+10.501%	31	1,875	+31.602%
2026-09-09	8.0000	8.3400	7.9000	8.1900	+6.364%	129	1,844	+45.421%
2026-09-08	7.5000	7.7000	7.5000	7.7000	+5.479%	21	1,720	+54.675%
2026-09-04	7.7500	7.7500	7.3000	7.3000	-1.351%	10	1,727	+63.151%
2026-09-03	7.2500	7.4600	7.2500	7.4000	+12.121%	5	1,727	+60.946%
2026-09-02	7.4300	7.4300	6.6000	6.6000	-13.158%	24	1,725	+80.455%
2026-09-01	6.4100	7.6000	6.4100	7.6000	+26.667%	6	1,705	+56.711%
2026-08-31	5.8000	6.1000	5.8000	6.0000	+7.143%	55	1,704	+98.500%
2026-08-28	5.0100	5.6000	5.0100	5.6000	+12.000%	38	1,702	+112.679%
2026-08-27	5.1000	5.1000	5.0000	5.0000	-9.091%	2	1,678	+138.200%
2026-08-26	5.7000	5.7000	5.4200	5.5000	+0.548%	26	1,677	+116.545%
2026-08-25	5.0300	5.4700	5.0300	5.4700	+6.214%	64	1,657	+117.733%
2026-08-24	5.3500	5.3500	5.1500	5.1500	-12.712%	19	1,663	+131.262%
2026-08-21	6.0000	6.1000	5.9000	5.9000	-3.279%	49	1,658	+101.864%
2026-08-20	6.0000	6.2000	6.0000	6.1000	+5.172%	111	1,630	+95.246%
2026-08-19	5.6300	5.8000	5.6300	5.8000	-9.375%	18	1,531	+105.345%
2026-08-18	5.9400	6.4000	5.9000	6.4000	+14.286%	69	1,528	+86.094%
2026-08-17	4.9000	5.7900	4.9000	5.6000	+12.000%	38	1,492	+112.679%
2026-08-14	5.2600	5.2600	5.0000	5.0000	-6.367%	9	1,468	+138.200%
2026-08-13	5.3000	5.4000	5.3000	5.3400	-6.480%	19	1,460	+123.034%
2026-08-12	5.5900	5.7100	5.5900	5.7100	-4.515%	12	1,449	+108.581%
2026-08-11	5.5000	6.0000	5.5000	5.9800	+4.912%	44	1,439	+99.164%
2026-08-10	5.3000	5.7000	5.3000	5.7000	+11.765%	61	1,401	+108.947%
2026-08-07	5.0800	5.4000	5.0000	5.1000	0.000%	734	1,370	+133.529%
2026-08-06	4.5500	5.2000	4.5500	5.1000	+88.889%	90	795	+133.529%
2026-08-05	2.9000	2.9000	2.7000	2.7000	+10.204%	102	741	+341.111%
2026-08-03	2.4500	2.4500	2.4500	2.4500	-17.785%	1	774	+386.122%
2026-07-30	3.0300	3.0300	2.9800	2.9800	-6.875%	2	773	+299.664%
2026-07-29	3.0900	3.2000	3.0900	3.2000	0.000%	15	773	+272.188%
2026-07-28	3.2000	3.2000	3.2000	3.2000	+2.236%	1	778	+272.188%
2026-07-22	3.1300	3.1300	3.1300	3.1300	+0.968%	10	777	+280.511%
2026-07-20	3.1000	3.1000	3.1000	3.1000	-6.061%	10	777	+284.194%
2026-07-16	3.3500	3.3500	3.3000	3.3000	+3.125%	2	777	+260.909%
2026-07-14	3.1000	3.2200	3.1000	3.2000	+6.667%	22	777	+272.188%
2026-07-10	3.0000	3.0000	3.0000	3.0000	-12.023%	1	761	+297.000%
2026-07-09	3.4100	3.4100	3.4100	3.4100	+0.294%	1	761	+249.267%
2026-07-08	3.5500	3.7900	3.4000	3.4000	+13.333%	3	760	+250.294%
2026-07-07	2.9000	3.3000	2.9000	3.0000	+27.660%	27	757	+297.000%
2026-07-01	2.4500	2.4500	2.3500	2.3500	-8.203%	7	754	+406.809%
2026-06-30	2.6000	2.6000	2.5600	2.5600	-1.538%	3	753	+365.234%
2026-06-29	2.6000	2.6000	2.6000	2.6000	-13.333%	1	754	+358.077%
2026-06-26	3.0000	3.0000	3.0000	3.0000	+3.448%	1	753	+297.000%
2026-06-24	3.3500	3.3500	2.9000	2.9000	-9.375%	11	753	+310.690%
2026-06-23	3.3000	3.3000	3.2000	3.2000	+10.345%	3	763	+272.188%
2026-06-22	2.9000	2.9000	2.9000	2.9000	+2.837%	1	761	+310.690%
2026-06-18	3.0000	3.0000	2.8000	2.8200	-11.875%	15	774	+322.340%
2026-06-17	3.2500	3.2500	3.2000	3.2000	-6.433%	2	774	+272.188%
2026-06-16	3.4000	3.4200	3.3000	3.4200	+5.556%	10	773	+248.246%
2026-06-15	3.7000	3.7000	3.2000	3.2400	-15.844%	11	768	+267.593%
2026-06-12	4.2000	4.2000	3.8500	3.8500	-23.000%	16	768	+209.351%
2026-06-11	4.7200	5.0000	4.7200	5.0000	-7.407%	5	765	+138.200%
2026-06-10	5.7500	5.9300	5.3000	5.4000	-16.923%	18	770	+120.556%
2026-06-05	6.0000	6.5000	6.0000	6.5000	+10.169%	2	774	+83.231%
2026-06-02	5.9000	5.9000	5.9000	5.9000	-1.173%	1	772	+101.864%
2026-06-01	5.9700	5.9700	5.9700	5.9700	+0.845%	1	771	+99.497%
2026-05-29	5.8600	5.9200	5.8300	5.9200	-7.788%	5	772	+101.182%
2026-05-28	6.4900	6.4900	6.4200	6.4200	-4.179%	5	767	+85.514%
2026-05-27	6.7000	6.7000	6.7000	6.7000	-21.637%	1	772	+77.761%
2026-05-12	8.3000	8.5500	8.3000	8.5500	+7.955%	2	773	+39.298%
2026-05-11	7.6000	7.9200	7.5000	7.9200	+8.493%	42	772	+50.379%
2026-05-07	7.3000	7.4000	7.3000	7.3000	+9.774%	14	770	+63.151%
2026-05-05	6.6500	6.6500	6.6500	6.6500	-2.206%	1	765	+79.098%
2026-05-04	6.8000	6.8000	6.8000	6.8000	+9.677%	2	764	+75.147%
2026-05-01	6.2000	6.2000	6.2000	6.2000	-3.125%	1	762	+92.097%
2026-04-30	6.4000	6.4000	6.4000	6.4000	-13.161%	1	762	+86.094%
2026-04-29	7.3700	7.3700	7.3700	7.3700	+2.361%	10	761	+61.601%
2026-04-28	7.2000	7.2000	7.2000	7.2000	+5.882%	5	756	+65.417%
2026-04-27	7.0800	7.0800	6.3000	6.8000	-6.593%	10	756	+75.147%
2026-04-22	7.2300	7.7000	6.5000	7.2800	-3.448%	363	746	+63.599%
2026-04-21	7.5000	7.5400	7.5000	7.5400	-9.701%	3	389	+57.958%
2026-04-17	8.3500	8.3500	8.3500	8.3500	-6.180%	5	389	+42.635%
2026-04-16	8.8000	8.9000	8.8000	8.9000	+17.105%	5	384	+33.820%
2026-04-10	7.6000	7.6000	7.6000	7.6000	+1.333%	10	382	+56.711%
2026-04-08	7.5000	7.5000	7.5000	7.5000	-29.245%	1	382	+58.800%
2026-03-30	10.6000	10.6000	10.6000	10.6000	-10.549%	1	382	+12.358%
2026-03-27	11.0000	12.0000	11.0000	11.8500	+19.697%	11	382	+0.506%
2026-03-26	9.2000	9.9000	9.2000	9.9000	+7.609%	2	378	+20.303%
2026-03-25	9.2000	9.2000	9.2000	9.2000	-3.665%	1	377	+29.457%
2026-03-20	9.5500	9.5500	9.5500	9.5500	-3.438%	10	377	+24.712%
2026-03-19	9.8900	9.8900	9.8900	9.8900	-1.100%	2	378	+20.425%
2026-03-12	9.7500	10.0000	9.7500	10.0000	+5.263%	7	378	+19.100%
2026-03-09	10.0000	10.0000	9.5000	9.5000	+13.095%	7	379	+25.368%
2026-03-06	8.4000	8.4000	8.4000	8.4000	+1.205%	10	377	+41.786%
2026-03-05	8.3800	8.4600	8.3000	8.3000	-21.698%	30	377	+43.494%
2026-02-24	10.5000	10.6000	10.3000	10.6000	-2.752%	5	371	+12.358%
2026-02-23	10.6000	10.9000	10.6000	10.9000	+8.891%	6	367	+9.266%
2026-02-20	10.0100	10.0100	10.0100	10.0100	+3.196%	3	372	+18.981%
2026-02-12	10.0000	10.0000	9.7000	9.7000	+14.118%	2	372	+22.784%
2026-02-11	8.5000	8.5000	8.5000	8.5000	+6.250%	3	373	+40.118%
2026-02-10	8.0000	8.0000	8.0000	8.0000	+1.911%	1	371	+48.875%
2026-02-09	7.8500	7.8500	7.8500	7.8500	-8.294%	1	370	+51.720%
2026-01-30	8.5600	8.5600	8.5600	8.5600	+15.676%	3	369	+39.136%
2026-01-29	7.4000	7.8000	7.4000	7.4000	+5.714%	5	369	+60.946%
2026-01-28	7.0000	7.0000	7.0000	7.0000	+7.362%	2	368	+70.143%
2026-01-23	6.5000	6.5200	6.5000	6.5200	+0.308%	201	367	+82.669%
2026-01-20	6.5000	6.5000	6.5000	6.5000	+6.036%	10	167	+83.231%
2026-01-12	6.1300	6.1300	6.1300	6.1300	+2.167%	1	177	+94.290%
2026-01-06	6.0000	6.0000	6.0000	6.0000	-10.847%	1	177	+98.500%
2026-01-02	6.7300	6.7300	6.7300	6.7300	+8.548%	5	176	+76.969%
2025-12-30	6.2000	6.2000	6.2000	6.2000	0.000%	5	171	+92.097%
2025-12-23	6.2000	6.2000	6.2000	6.2000	-11.429%	5	171	+92.097%
2025-12-15	7.0000	7.0000	7.0000	7.0000	-2.507%	3	171	+70.143%
2025-12-10	7.1800	7.1800	7.1800	7.1800	+1.127%	5	171	+65.877%
2025-12-04	7.1000	7.1000	7.1000	7.1000	-21.978%	1	171	+67.746%
2025-12-03	8.0000	9.1000	8.0000	9.1000	-1.087%	3	171	+30.879%
2025-11-25	9.2000	9.2000	9.2000	9.2000	-9.270%	4	170	+29.457%
2025-11-18	10.1400	10.1400	10.1400	10.1400	+3.575%	2	170	+17.456%
2025-11-03	9.7900	9.7900	9.7900	9.7900	-1.111%	3	165	+21.655%
2025-10-31	9.8500	9.9000	9.8500	9.9000	+3.125%	2	165	+20.303%
2025-10-30	9.6000	9.6000	9.6000	9.6000	+5.495%	3	165	+24.063%
2025-10-28	8.8000	9.1000	8.8000	9.1000	+3.409%	2	165	+30.879%
2025-10-27	8.8000	8.8000	8.8000	8.8000	-20.362%	10	175	+35.341%
2025-10-16	11.3000	11.3000	10.8000	11.0500	+0.455%	8	175	+7.783%
2025-10-13	11.0000	11.0000	11.0000	11.0000	-9.091%	1	172	+8.273%
2025-10-09	11.9000	12.2000	11.9000	12.1000	-5.469%	15	172	-1.570%
2025-10-07	12.8000	12.8000	12.8000	12.8000	+6.136%	15	154	-6.953%
2025-10-06	12.0600	12.0600	12.0600	12.0600	+9.636%	3	154	-1.244%
2025-10-02	11.0000	11.0000	11.0000	11.0000	-1.345%	10	154	+8.273%
2025-10-01	11.2500	11.2500	11.1500	11.1500	+1.364%	2	144	+6.816%
2025-09-30	11.0000	11.0000	11.0000	11.0000	+3.481%	5	145	+8.273%
2025-09-26	10.6300	10.6300	10.6300	10.6300	+14.301%	1	145	+12.041%
2025-09-22	9.3000	9.3000	9.3000	9.3000	+14.110%	2	145	+28.065%
2025-09-16	8.1500	8.1500	8.1500	8.1500	+14.466%	1	145	+46.135%
2025-09-08	7.1200	7.1200	7.1200	7.1200	+19.463%	1	144	+67.275%
2025-09-02	5.9600	5.9600	5.9600	5.9600	-3.089%	1	144	+99.832%
2025-08-29	6.1400	6.1500	6.1400	6.1500	+6.034%	35	147	+93.659%
2025-08-27	5.8000	5.8000	5.8000	5.8000	-6.452%	1	147	+105.345%
2025-08-25	6.5800	6.5800	6.2000	6.2000	-17.112%	24	146	+92.097%
2025-08-19	7.3100	7.4800	7.3100	7.4800	-1.579%	72	138	+59.225%
2025-08-15	7.6000	7.6000	7.6000	7.6000	+3.825%	2	202	+56.711%
2025-08-08	6.5500	7.3300	6.5500	7.3200	+6.087%	38	200	+62.705%
2025-08-07	6.4400	6.9000	6.4000	6.9000	-27.749%	16	163	+72.609%
2025-08-04	9.5500	9.5500	9.5500	9.5500	-2.551%	4	168	+24.712%
2025-08-01	9.8000	9.8000	9.8000	9.8000	+7.574%	1	168	+21.531%
2025-07-30	9.1100	9.1100	9.1100	9.1100	-4.105%	2	167	+30.735%
2025-07-29	9.5000	9.5000	9.5000	9.5000	+3.261%	1	165	+25.368%
2025-07-28	9.2000	9.2000	9.2000	9.2000	+1.099%	2	164	+29.457%
2025-07-24	8.8500	9.3500	8.8500	9.1000	+10.976%	25	164	+30.879%
2025-07-18	8.2000	8.2000	8.2000	8.2000	+3.797%	2	142	+45.244%
2025-07-09	7.9000	7.9000	7.9000	7.9000	+3.403%	2	140	+50.759%
2025-06-27	7.6400	7.6400	7.6400	7.6400	+3.243%	2	138	+55.890%
2025-06-25	7.4000	7.4000	7.4000	7.4000	-2.632%	1	136	+60.946%
2025-06-11	7.7000	7.7000	7.6000	7.6000	+0.396%	3	135	+56.711%
2025-06-10	7.3000	7.5700	7.3000	7.5700	+3.699%	2	134	+57.332%
2025-06-06	7.3000	7.3000	7.3000	7.3000	-1.882%	2	132	+63.151%
2025-06-04	7.4400	7.4400	7.4400	7.4400	-5.823%	1	131	+60.081%
2025-06-02	7.9000	7.9000	7.9000	7.9000	-11.732%	1	132	+50.759%
2025-05-22	8.9500	8.9500	8.9500	8.9500	-0.556%	1	131	+33.073%
2025-05-21	9.0000	9.0000	9.0000	9.0000	+1.466%	1	131	+32.333%
2025-05-20	8.8700	8.8700	8.8700	8.8700	+12.278%	10	131	+34.273%
2025-05-13	7.9000	7.9000	7.9000	7.9000	-7.925%	1	121	+50.759%
2025-05-12	8.6700	8.6700	8.5800	8.5800	-12.090%	2	121	+38.811%
2025-05-09	9.7600	9.7600	9.7600	9.7600	+0.619%	2	123	+22.029%
2025-05-08	9.4700	9.8000	9.4700	9.7000	-11.818%	3	122	+22.784%
2025-05-07	11.0000	11.0000	11.0000	11.0000	+0.917%	1	125	+8.273%
2025-05-02	10.9400	10.9400	10.9000	10.9000	-0.909%	6	124	+9.266%
2025-04-28	10.3000	11.0000	10.3000	11.0000	0.000%	2	124	+8.273%
2025-04-25	11.2800	11.2800	11.0000	11.0000	-0.901%	12	122	+8.273%
2025-04-23	11.1000	11.1000	11.1000	11.1000	-15.267%	2	128	+7.297%
2025-04-14	13.0000	13.1000	12.7000	13.1000	-11.367%	3	128	-9.084%
2025-04-04	14.7800	14.7800	14.7800	14.7800	+39.434%	2	125	-19.418%
2025-03-28	10.6000	10.6000	10.6000	10.6000	+7.833%	10	124	+12.358%
2025-03-19	9.5000	9.8300	9.5000	9.8300	-7.001%	2	119	+21.160%
2025-03-14	10.5700	10.5700	10.5700	10.5700	-9.503%	2	120	+12.677%
2025-03-10	11.8000	11.8000	11.6800	11.6800	+35.499%	2	119	+1.969%
2025-03-05	8.6200	8.6200	8.6200	8.6200	-1.147%	1	119	+38.167%
2025-03-04	8.7200	8.7200	8.7200	8.7200	+21.111%	1	118	+36.583%
2025-03-03	7.2000	7.2000	7.2000	7.2000	+15.016%	1	118	+65.417%
2025-02-21	6.2600	6.2600	6.2600	6.2600	+10.796%	2	118	+90.256%
2025-02-18	5.6300	5.6500	5.5000	5.6500	+21.505%	30	117	+110.796%
2025-02-13	4.6500	4.6500	4.6500	4.6500	-44.577%	5	87	+156.129%
2025-02-12	8.3900	8.3900	8.3900	8.3900	+3.580%	1	87	+41.955%
2025-02-11	8.1000	8.1000	8.1000	8.1000	-7.429%	2	87	+47.037%
2025-01-31	8.7500	8.7500	8.7500	8.7500	-7.505%	2	85	+36.114%
2025-01-27	9.4600	9.4600	9.4600	9.4600	+0.961%	2	85	+25.899%
2025-01-22	9.3300	9.3700	9.3300	9.3700	-4.388%	8	85	+27.108%
2025-01-06	9.8000	9.8000	9.8000	9.8000	-6.667%	5	98	+21.531%
2024-12-26	10.5000	10.5000	10.5000	10.5000	+0.962%	5	98	+13.429%
2024-12-20	10.6100	10.7600	10.4000	10.4000	+7.216%	5	93	+14.519%
2024-12-04	9.7000	9.7000	9.7000	9.7000	-2.610%	2	88	+22.784%
2024-12-03	10.0000	10.0000	9.9600	9.9600	-5.323%	3	88	+19.578%
2024-11-27	10.5200	10.5200	10.5200	10.5200	-11.074%	10	78	+13.213%
2024-11-19	11.8300	11.8300	11.8300	11.8300	-5.360%	1	78	+0.676%
2024-11-14	12.5000	12.5000	12.5000	12.5000	+4.603%	8	78	-4.720%
2024-11-07	11.9500	11.9500	11.9500	11.9500	-33.240%	60	70	-0.335%
2024-10-18	17.9000	17.9000	17.9000	17.9000	0.000%	20	10	-33.464%

.dark-mode .hqbl7P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqbl7P{ color: #333333; background-color: white; border: 2px solid #333333; }BROS20270115P50BROS Jan 15 2027 50.00 Put (BROS270115P00050000)option OPRA

BROS20270115P50
BROS Jan 15 2027 50.00 Put (BROS270115P00050000)
option OPRA