Dark

BX20250620P125
BX Jun 20 2025 125.00 Put (BX250620P00125000)
option OPRA

EOD

Jun 5, 2025

0.4200-6.667%(-0.0300)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	0.50	0.50	0.42	0.42	-6.667%	27	8,310	0.000%
2025-06-04	0.54	0.54	0.45	0.45	-8.163%	14	8,310	-6.667%
2025-06-03	1.40	1.40	0.46	0.49	-51.485%	30	8,320	-14.286%
2025-06-02	1.01	1.01	1.01	1.01	+10.989%	1	8,342	-58.416%
2025-05-30	1.04	1.04	0.91	0.91	-12.500%	12	8,342	-53.846%
2025-05-29	0.85	1.11	0.85	1.04	+2.970%	5	8,338	-59.615%
2025-05-28	1.11	1.11	1.01	1.01	+1.000%	27	8,339	-58.416%
2025-05-27	1.37	1.37	0.75	1.00	-43.182%	6	8,327	-58.000%
2025-05-23	2.48	2.48	1.67	1.76	+6.024%	22	8,325	-76.136%
2025-05-22	1.90	1.90	1.66	1.66	-5.143%	54	8,325	-74.699%
2025-05-21	1.05	1.75	1.05	1.75	+96.629%	90	8,302	-76.000%
2025-05-20	0.95	0.95	0.89	0.89	+21.918%	2	8,288	-52.809%
2025-05-19	0.91	0.91	0.73	0.73	+14.063%	8	8,288	-42.466%
2025-05-16	0.65	0.65	0.63	0.64	-20.988%	10	8,283	-34.375%
2025-05-15	0.82	1.12	0.81	0.81	+17.391%	131	8,284	-48.148%
2025-05-14	0.61	0.75	0.60	0.69	+15.000%	14	8,376	-39.130%
2025-05-13	0.62	0.70	0.57	0.60	-17.808%	615	8,379	-30.000%
2025-05-12	0.75	1.52	0.61	0.73	-66.047%	73	8,964	-42.466%
2025-05-09	1.89	2.33	1.82	2.15	+9.137%	6,308	8,956	-80.465%
2025-05-08	2.71	2.71	1.97	1.97	-35.410%	93	6,499	-78.680%
2025-05-07	3.25	3.25	3.05	3.05	-17.568%	5	6,458	-86.230%
2025-05-06	3.85	3.88	3.35	3.70	+20.915%	53	6,454	-88.649%
2025-05-05	3.11	3.11	2.76	3.06	+0.328%	88	6,446	-86.275%
2025-05-02	3.25	3.25	2.75	3.05	-26.506%	124	6,409	-86.230%
2025-05-01	4.66	4.73	3.90	4.15	-25.893%	134	6,430	-89.880%
2025-04-30	6.20	7.27	5.60	5.60	+21.739%	100	6,306	-92.500%
2025-04-29	5.60	5.60	4.60	4.60	-7.071%	2,518	6,130	-90.870%
2025-04-28	4.60	4.95	4.45	4.95	-10.000%	9	3,732	-91.515%
2025-04-25	6.18	6.18	5.40	5.50	0.000%	26	3,734	-92.364%
2025-04-24	8.00	8.00	5.20	5.50	-33.735%	208	3,725	-92.364%
2025-04-23	6.00	8.30	5.50	8.30	-12.632%	44	3,580	-94.940%
2025-04-22	10.35	10.35	9.50	9.50	-20.635%	82	3,549	-95.579%
2025-04-21	6.70	11.97	6.70	11.97	+71.000%	28	3,515	-96.491%
2025-04-17	7.65	7.65	6.40	7.00	-13.580%	17	3,498	-94.000%
2025-04-16	7.85	8.10	7.20	8.10	+26.563%	8	3,498	-94.815%
2025-04-15	6.63	6.63	6.30	6.40	-14.324%	63	3,496	-93.438%
2025-04-14	8.80	8.85	7.47	7.47	-23.385%	27	3,463	-94.378%
2025-04-11	12.05	12.35	9.75	9.75	-8.879%	142	3,463	-95.692%
2025-04-10	10.50	12.20	10.50	10.70	+71.200%	106	3,506	-96.075%
2025-04-09	16.00	16.30	6.25	6.25	-43.694%	143	3,493	-93.280%
2025-04-08	8.63	11.10	8.63	11.10	-20.086%	125	3,495	-96.216%
2025-04-07	16.60	16.60	11.96	13.89	+9.198%	20	3,402	-96.976%
2025-04-04	10.90	14.40	10.90	12.72	+75.448%	194	3,390	-96.698%
2025-04-03	6.46	7.25	6.40	7.25	+144.108%	142	3,394	-94.207%
2025-04-02	2.82	2.97	2.82	2.97	-29.286%	2	3,386	-85.859%
2025-04-01	4.63	4.63	4.05	4.20	-11.579%	6	3,385	-90.000%
2025-03-31	5.96	5.96	4.75	4.75	+7.955%	661	3,384	-91.158%
2025-03-28	4.50	4.50	4.40	4.40	+39.683%	42	2,730	-90.455%
2025-03-27	3.17	3.17	3.15	3.15	+27.016%	2	2,739	-86.667%
2025-03-26	2.41	2.48	2.41	2.48	+11.211%	2	2,738	-83.065%
2025-03-25	2.23	2.23	2.23	2.23	+6.699%	1	2,739	-81.166%
2025-03-24	2.01	2.34	2.01	2.09	-34.688%	3,477	2,738	-79.904%
2025-03-21	3.25	3.25	3.20	3.20	-0.929%	14	752	-86.875%
2025-03-19	2.92	3.23	2.92	3.23	-1.524%	2	745	-86.997%
2025-03-17	3.80	3.80	3.28	3.28	-35.686%	3	745	-87.195%
2025-03-14	4.85	5.10	4.85	5.10	-16.667%	358	731	-91.765%
2025-03-13	5.87	6.40	5.87	6.12	+30.213%	146	608	-93.137%
2025-03-12	5.35	5.35	4.70	4.70	-21.667%	99	608	-91.064%
2025-03-11	5.85	6.18	5.70	6.00	-5.512%	16	532	-93.000%
2025-03-10	5.70	6.60	5.70	6.35	+33.684%	175	530	-93.386%
2025-03-07	5.00	5.75	4.75	4.75	+14.458%	74	478	-91.158%
2025-03-06	3.30	4.15	3.30	4.15	+38.796%	53	497	-89.880%
2025-03-04	3.15	4.00	2.99	2.99	+89.241%	236	491	-85.953%
2025-03-03	1.58	1.58	1.58	1.58	-14.595%	1	385	-73.418%
2025-02-25	2.10	2.10	1.85	1.85	+15.625%	160	545	-77.297%
2025-02-24	1.01	1.60	1.01	1.60	+50.943%	22	545	-73.750%
2025-02-03	1.06	1.06	1.06	1.06	+112.000%	10	535	-60.377%
2025-01-31	0.50	0.50	0.50	0.50	-39.024%	2	535	-16.000%
2025-01-24	0.82	0.82	0.82	0.82	-62.727%	2	536	-48.780%
2025-01-10	2.20	2.20	2.20	2.20	+27.168%	100	536	-80.909%
2025-01-07	1.73	1.73	1.73	1.73	+14.570%	1	486	-75.723%
2025-01-03	1.51	1.51	1.51	1.51	-9.581%	8	486	-72.185%
2024-12-24	1.64	1.67	1.64	1.67	-30.126%	26	457	-74.850%
2024-12-19	2.39	2.39	2.39	2.39	+119.266%	1	457	-82.427%
2024-12-06	1.09	1.09	1.09	1.09	-24.828%	50	457	-61.468%
2024-11-18	1.52	1.52	1.45	1.45	+3.571%	20	457	-71.034%
2024-11-11	1.73	1.73	1.40	1.40	-54.839%	34	441	-70.000%
2024-11-04	3.10	3.10	3.10	3.10	+12.727%	10	441	-86.452%
2024-10-28	2.75	2.75	2.75	2.75	+7.422%	1	431	-84.727%
2024-10-21	2.60	2.82	2.47	2.56	+2.811%	130	431	-83.594%
2024-10-17	2.49	2.49	2.49	2.49	-30.833%	9	557	-83.133%
2024-10-16	3.70	3.90	3.56	3.60	-15.294%	55	548	-88.333%
2024-10-14	4.25	4.25	4.25	4.25	-25.958%	1	593	-90.118%
2024-10-10	5.70	6.35	5.70	5.74	0.000%	100	593	-92.683%
2024-10-09	5.87	6.10	5.50	5.74	+18.351%	452	675	-92.683%
2024-09-27	4.85	4.85	4.85	4.85	+10.984%	4	1,020	-91.340%
2024-09-19	4.50	4.50	4.37	4.37	-24.655%	6	1,020	-90.389%
2024-09-17	5.70	5.80	5.70	5.80	+0.870%	3	1,020	-92.759%
2024-09-16	5.61	5.75	5.59	5.75	-5.738%	20	1,021	-92.696%
2024-09-13	6.16	6.40	6.10	6.10	-9.763%	24	1,003	-93.115%
2024-09-12	6.76	6.76	6.76	6.76	-11.979%	22	1,014	-93.787%
2024-09-11	7.68	7.68	7.68	7.68	-6.909%	22	1,014	-94.531%
2024-09-10	8.25	8.25	8.25	8.25	-4.070%	10	1,014	-94.909%
2024-09-09	8.70	8.70	8.60	8.60	0.000%	15	1,015	-95.116%
2024-09-03	8.60	8.60	8.60	8.60	+8.176%	5	1,000	-95.116%
2024-08-30	7.95	7.95	7.95	7.95	+6.855%	8	1,000	-94.717%
2024-08-26	7.60	7.70	7.44	7.44	-16.872%	23	1,000	-94.355%
2024-08-23	8.95	8.95	8.95	8.95	-7.922%	4	980	-95.307%
2024-08-21	9.72	9.72	9.72	9.72	+2.857%	2	980	-95.679%
2024-08-19	9.45	9.45	9.45	9.45	+3.846%	10	980	-95.556%
2024-08-16	8.70	9.17	8.49	9.10	+1.111%	362	970	-95.385%
2024-08-15	9.00	9.00	9.00	9.00	-4.255%	30	790	-95.333%
2024-08-14	10.30	10.30	9.08	9.40	-12.558%	517	760	-95.532%
2024-08-13	11.15	11.15	10.75	10.75	-13.306%	60	252	-96.093%
2024-08-12	12.35	12.40	12.35	12.40	+7.826%	11	192	-96.613%
2024-08-09	11.75	11.75	11.50	11.50	-8.000%	80	181	-96.348%
2024-08-07	11.35	12.50	11.35	12.50	+0.806%	50	141	-96.640%
2024-08-06	12.00	12.40	12.00	12.40	-12.982%	11	131	-96.613%
2024-08-05	13.54	14.25	13.54	14.25	+50.794%	52	120	-97.053%
2024-08-01	9.45	9.45	9.45	9.45	+13.855%	1	168	-95.556%
2024-07-24	8.30	8.30	8.30	8.30	+13.699%	4	168	-94.940%
2024-07-23	7.53	7.53	7.30	7.30	-20.566%	51	164	-94.247%
2024-07-19	9.19	9.19	9.19	9.19	-11.036%	16	114	-95.430%
2024-07-17	10.30	10.90	9.92	10.33	+1.374%	9	114	-95.934%
2024-07-15	11.00	11.00	10.19	10.19	-16.816%	28	112	-95.878%
2024-07-12	12.25	12.25	12.25	12.25	-5.769%	20	94	-96.571%
2024-07-11	13.00	13.00	13.00	13.00	-10.345%	10	84	-96.769%
2024-07-02	14.50	14.50	14.50	14.50	+15.722%	10	74	-97.103%
2024-06-28	12.53	12.53	12.53	12.53	-12.070%	2	74	-96.648%
2024-06-26	14.39	14.39	14.25	14.25	+9.869%	15	74	-97.053%
2024-06-24	12.97	12.97	12.97	12.97	-14.671%	1	64	-96.762%
2024-06-18	15.20	15.20	15.20	15.20	-2.564%	1	63	-97.237%
2024-06-17	15.60	15.60	15.60	15.60	-8.772%	1	63	-97.308%
2024-05-30	17.10	17.10	17.10	17.10	-7.568%	1	62	-97.544%
2024-05-29	18.50	18.50	18.50	18.50	+30.282%	1	61	-97.730%
2024-05-20	14.20	14.20	14.20	14.20	+10.938%	3	62	-97.042%
2024-05-16	13.39	13.39	12.80	12.80	+5.350%	2	62	-96.719%
2024-05-15	12.42	12.42	12.15	12.15	-30.172%	5	61	-96.543%
2024-04-16	17.40	17.40	17.40	17.40	+27.941%	1	56	-97.586%
2024-04-11	13.60	13.60	13.60	13.60	-11.631%	1	55	-96.912%
2024-04-05	15.39	15.39	15.39	15.39	+11.039%	2	54	-97.271%
2024-03-28	13.86	13.86	13.86	13.86	-5.003%	1	54	-96.970%
2024-03-27	14.59	14.59	14.59	14.59	-14.927%	1	54	-97.121%
2024-03-19	17.15	17.15	17.15	17.15	+2.695%	20	53	-97.551%
2024-03-11	16.70	16.70	16.70	16.70	+4.702%	13	35	-97.485%
2024-03-08	15.95	15.95	15.95	15.95	+2.903%	8	22	-97.367%
2024-03-04	15.50	15.50	15.50	15.50	-15.301%	1	22	-97.290%
2024-02-05	18.30	18.30	18.30	18.30	+11.179%	1	21	-97.705%
2024-01-29	16.46	16.46	16.46	16.46	-4.302%	5	20	-97.448%
2024-01-26	17.25	17.25	17.00	17.20	-8.267%	4	20	-97.558%
2024-01-03	18.75	18.75	18.75	18.75	+19.048%	1	20	-97.760%
2023-12-27	16.00	16.00	15.75	15.75	-10.000%	2	20	-97.333%
2023-12-21	17.43	17.55	16.71	17.50	+0.402%	10	19	-97.600%
2023-12-14	17.43	17.43	17.43	17.43	-43.955%	1	9	-97.590%
2023-11-09	31.10	31.10	31.10	31.10	+14.338%	1	8	-98.650%
2023-07-21	27.20	27.20	27.05	27.20	0.000%	14	8	-98.456%