Dark

BUD20260116P55
BUD Jan 16 2026 55.00 Put (BUD260116P00055000)
option OPRA

EOD

May 12, 2025

1.00-31.034%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	1.00	1.00	1.00	1.00	-31.034%	1	2,949	0.000%
2025-05-05	1.45	1.45	1.45	1.45	-14.201%	2	2,950	-31.034%
2025-05-01	1.61	1.69	1.61	1.69	-0.588%	4	2,950	-40.828%
2025-04-30	1.70	1.70	1.70	1.70	-11.458%	249	2,950	-41.176%
2025-04-16	1.92	1.92	1.92	1.92	-18.298%	1	2,701	-47.917%
2025-04-14	2.40	2.40	2.35	2.35	-38.158%	5	2,701	-57.447%
2025-04-07	3.80	3.90	3.80	3.80	+91.919%	350	2,696	-73.684%
2025-04-03	1.98	1.98	1.98	1.98	-10.000%	10	2,399	-49.495%
2025-04-02	2.20	2.20	2.20	2.20	+4.762%	10	2,409	-54.545%
2025-03-27	2.10	2.10	2.10	2.10	-6.667%	298	2,399	-52.381%
2025-03-26	2.25	2.25	2.25	2.25	+9.756%	164	2,132	-55.556%
2025-03-17	2.00	2.05	2.00	2.05	-10.870%	140	1,982	-51.220%
2025-03-14	2.25	2.30	2.25	2.30	-8.000%	558	1,842	-56.522%
2025-03-13	2.45	2.50	2.45	2.50	+21.951%	104	1,724	-60.000%
2025-03-10	2.00	2.05	2.00	2.05	0.000%	16	1,724	-51.220%
2025-03-07	2.20	2.20	2.05	2.05	-10.088%	22	1,740	-51.220%
2025-03-05	2.28	2.28	2.28	2.28	-6.939%	43	1,738	-56.140%
2025-03-03	2.41	2.45	2.41	2.45	-9.926%	213	1,695	-59.184%
2025-02-27	2.75	2.75	2.72	2.72	-8.725%	2	1,793	-63.235%
2025-02-26	2.96	2.98	2.96	2.98	-36.730%	2	1,793	-66.443%
2025-02-24	4.93	4.93	4.71	4.71	-14.364%	94	1,792	-78.769%
2025-02-14	5.30	5.50	5.30	5.50	-1.786%	12	1,726	-81.818%
2025-02-13	5.70	5.70	5.60	5.60	-18.129%	10	1,725	-82.143%
2025-02-11	6.84	6.84	6.84	6.84	-6.301%	2	1,725	-85.380%
2025-02-10	7.20	7.30	7.20	7.30	-10.976%	51	1,727	-86.301%
2025-01-29	8.20	8.20	8.20	8.20	+2.500%	67	1,678	-87.805%
2025-01-28	8.00	8.00	8.00	8.00	-11.111%	3	1,678	-87.500%
2025-01-17	9.00	9.00	9.00	9.00	-12.621%	4	1,674	-88.889%
2025-01-16	10.30	10.30	10.29	10.30	+3.000%	15	1,674	-90.291%
2025-01-15	10.00	10.00	10.00	10.00	-2.913%	2	1,683	-90.000%
2025-01-14	10.30	10.30	10.30	10.30	+2.284%	1	1,683	-90.291%
2025-01-13	10.50	10.50	10.07	10.07	+19.881%	3	1,683	-90.070%
2025-01-08	8.40	8.40	8.40	8.40	+9.948%	59	1,623	-88.095%
2025-01-07	7.70	7.80	7.64	7.64	-7.952%	7	1,623	-86.911%
2025-01-06	8.30	8.30	8.30	8.30	0.000%	5	1,618	-87.952%
2025-01-03	8.50	8.50	8.30	8.30	+10.667%	6	1,618	-87.952%
2025-01-02	7.50	7.50	7.50	7.50	+1.351%	2	1,615	-86.667%
2024-12-31	7.50	7.60	7.40	7.40	-2.632%	6	1,607	-86.486%
2024-12-30	7.70	7.70	7.59	7.60	+5.556%	370	1,607	-86.842%
2024-12-27	7.20	7.20	7.20	7.20	-2.439%	222	1,500	-86.111%
2024-12-24	7.38	7.38	7.38	7.38	-1.600%	1	1,566	-86.450%
2024-12-20	7.50	7.50	7.50	7.50	-1.316%	1	1,566	-86.667%
2024-12-19	7.60	7.60	7.60	7.60	+22.581%	1	1,565	-86.842%
2024-12-17	6.20	6.20	6.20	6.20	+14.815%	1	1,566	-83.871%
2024-12-13	5.40	5.40	5.40	5.40	0.000%	2	1,567	-81.481%
2024-12-12	5.40	5.40	5.40	5.40	-8.475%	18	1,568	-81.481%
2024-12-11	5.70	5.90	5.70	5.90	+5.357%	28	1,586	-83.051%
2024-12-10	5.60	5.60	5.60	5.60	0.000%	10	1,610	-82.143%
2024-12-09	5.50	5.60	5.40	5.60	+1.818%	7	1,620	-82.143%
2024-12-06	5.50	5.50	5.50	5.50	+1.852%	4	1,627	-81.818%
2024-12-05	5.40	5.40	5.40	5.40	-1.818%	3	1,629	-81.481%
2024-12-04	5.50	5.50	5.50	5.50	+10.000%	4	1,631	-81.818%
2024-12-03	5.20	5.20	5.00	5.00	+4.167%	48	1,631	-80.000%
2024-12-02	5.20	5.40	4.80	4.80	-7.692%	438	1,632	-79.167%
2024-11-29	5.50	5.60	5.20	5.20	+4.000%	1,496	1,196	-80.769%
2024-11-27	5.00	5.00	5.00	5.00	+8.696%	1	1,628	-80.000%
2024-11-25	4.60	4.60	4.60	4.60	+6.977%	2	1,628	-78.261%
2024-11-12	4.40	4.40	4.30	4.30	+10.256%	2	1,628	-76.744%
2024-11-07	3.90	3.90	3.90	3.90	+57.895%	27	1,628	-74.359%
2024-10-30	2.47	2.47	2.47	2.47	+23.500%	1	1,628	-59.514%
2024-10-18	2.00	2.00	2.00	2.00	-27.273%	4	1,627	-50.000%
2024-09-25	2.75	2.75	2.75	2.75	-14.063%	1	1,625	-63.636%
2024-09-04	3.20	3.20	3.20	3.20	0.000%	800	1,625	-68.750%
2024-08-27	2.65	3.21	2.65	3.20	+1.587%	19	825	-68.750%
2024-08-26	3.32	3.33	3.15	3.15	-1.563%	130	821	-68.254%
2024-08-23	3.30	3.30	3.20	3.20	0.000%	22	751	-68.750%
2024-08-14	3.40	3.40	3.20	3.20	-5.882%	9	741	-68.750%
2024-08-12	3.60	3.60	3.30	3.40	-3.409%	100	738	-70.588%
2024-08-06	3.52	3.52	3.52	3.52	-2.762%	1	704	-71.591%
2024-07-31	3.70	3.76	3.62	3.62	+3.429%	16	703	-72.376%
2024-07-24	3.50	3.50	3.50	3.50	-13.580%	10	693	-71.429%
2024-07-08	4.05	4.05	4.05	4.05	+9.164%	6	693	-75.309%
2024-07-05	3.71	3.71	3.71	3.71	-33.750%	12	693	-73.046%
2024-06-28	5.60	5.60	5.60	5.60	+72.308%	3	693	-82.143%
2024-06-04	3.22	3.25	3.22	3.25	+2.201%	5	693	-69.231%
2024-05-31	3.18	3.18	3.18	3.18	+14.388%	2	693	-68.553%
2024-05-28	2.78	2.78	2.78	2.78	+23.556%	1	693	-64.029%
2024-05-15	2.25	2.25	2.25	2.25	-19.643%	5	692	-55.556%
2024-05-10	2.80	2.80	2.80	2.80	-32.530%	2	687	-64.286%
2024-03-18	4.15	4.15	4.15	4.15	-1.190%	1	687	-75.904%
2024-03-05	4.20	4.20	4.20	4.20	0.000%	71	686	-76.190%
2024-03-01	4.20	4.20	4.20	4.20	+20.000%	148	692	-76.190%
2024-02-27	3.50	3.50	3.50	3.50	-7.895%	15	694	-71.429%
2024-02-14	3.80	3.80	3.80	3.80	+18.750%	1	693	-73.684%
2024-02-09	3.20	3.20	3.20	3.20	-15.789%	72	693	-68.750%
2024-01-26	3.80	3.80	3.80	3.80	-2.564%	592	673	-73.684%
2024-01-25	3.90	3.90	3.90	3.90	+2.632%	34	81	-74.359%
2024-01-19	3.80	3.80	3.80	3.80	-5.000%	41	76	-73.684%
2024-01-17	4.00	4.00	4.00	4.00	+11.732%	69	75	-75.000%
2024-01-12	3.58	3.58	3.58	3.58	+1.705%	1	5	-72.067%
2024-01-09	3.52	3.52	3.52	3.52	+2.029%	1	5	-71.591%
2024-01-08	3.45	3.45	3.45	3.45	-17.857%	1	4	-71.014%
2023-12-13	3.95	4.20	3.95	4.20	+3.704%	2	4	-76.190%
2023-12-11	4.05	4.05	4.05	4.05	-10.596%	3	4	-75.309%
2023-11-24	3.92	4.53	3.92	4.53	+9.951%	2	7	-77.925%
2023-11-21	4.12	4.12	4.12	4.12	-9.251%	2	5	-75.728%
2023-11-17	4.54	4.54	4.54	4.54	+53.898%	1	3	-77.974%
2023-11-14	2.95	2.95	2.95	2.95	-40.763%	1	3	-66.102%
2023-11-13	4.98	4.98	4.98	4.98	-10.432%	1	3	-79.920%
2023-11-10	5.56	5.56	5.56	5.56	-4.138%	1	2	-82.014%
2023-09-14	5.80	5.80	5.80	5.80	0.000%	1	1	-82.759%