Dark

BX20260918P100
BX Sep 18 2026 100.00 Put (BX260918P00100000)
option OPRA

EOD

Jul 13, 2026

1.56+4.698%(+0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	1.5600	1.5600	1.5600	1.5600	+4.698%	1	13,070	0.000%
2026-07-10	1.5500	1.5900	1.4500	1.4900	-26.601%	8	13,071	+4.698%
2026-07-09	2.0500	2.0500	2.0300	2.0300	-18.800%	31	13,078	-23.153%
2026-07-08	2.2000	2.5000	2.2000	2.5000	+41.243%	32	13,107	-37.600%
2026-07-07	2.0000	2.0000	1.7700	1.7700	+5.988%	531	13,097	-11.864%
2026-07-06	1.8200	1.8800	1.6700	1.6700	-18.537%	9	13,247	-6.587%
2026-07-02	2.1200	2.2800	2.0500	2.0500	-18.000%	18	13,256	-23.902%
2026-07-01	2.3800	2.5100	2.3800	2.5000	-19.355%	76	13,256	-37.600%
2026-06-30	2.9000	3.2500	2.9000	3.1000	-15.531%	45	13,281	-49.677%
2026-06-29	3.7000	3.7500	3.5500	3.6700	+10.542%	39	13,281	-57.493%
2026-06-26	3.4500	3.4500	3.3000	3.3200	-3.488%	22	13,283	-53.012%
2026-06-25	3.5000	3.5000	3.4000	3.4400	-18.095%	25	13,273	-54.651%
2026-06-24	2.5500	4.2000	2.5500	4.2000	+61.538%	46	13,274	-62.857%
2026-06-23	2.3000	2.6000	2.1500	2.6000	+19.816%	144	13,264	-40.000%
2026-06-22	2.2200	2.2200	2.1700	2.1700	-1.810%	8	13,201	-28.111%
2026-06-18	1.9800	2.2100	1.9500	2.2100	+22.099%	24	13,229	-29.412%
2026-06-17	1.7000	1.8100	1.6000	1.8100	-2.162%	6	13,229	-13.812%
2026-06-16	1.8500	1.8500	1.8500	1.8500	-13.953%	3	13,227	-15.676%
2026-06-15	2.1200	2.1500	2.1200	2.1500	-25.347%	15	13,227	-27.442%
2026-06-12	2.9000	2.9000	2.7600	2.8800	-14.030%	15	13,234	-45.833%
2026-06-11	3.7300	4.1500	3.3500	3.3500	+4.688%	30	13,240	-53.433%
2026-06-10	3.2000	3.2000	3.2000	3.2000	-9.859%	1	13,253	-51.250%
2026-06-09	3.4000	4.1000	3.4000	3.5500	-22.826%	54	13,254	-56.056%
2026-06-08	4.4000	4.6000	4.3000	4.6000	+6.977%	402	13,282	-66.087%
2026-06-05	4.3000	4.3000	4.3000	4.3000	+17.808%	2	13,197	-63.721%
2026-06-04	4.5100	4.6500	3.6300	3.6500	-40.650%	226	13,197	-57.260%
2026-06-03	5.2500	6.4000	5.2500	6.1500	+43.023%	83	13,236	-74.634%
2026-06-02	4.3000	4.3000	4.0500	4.3000	+13.158%	9	13,222	-63.721%
2026-06-01	3.5500	3.8000	3.5500	3.8000	-8.434%	14	13,227	-58.947%
2026-05-29	4.1500	4.1500	4.1500	4.1500	+2.469%	2	13,231	-62.410%
2026-05-28	4.2500	4.3000	3.8000	4.0500	+14.085%	28	13,231	-61.481%
2026-05-27	3.6500	3.6500	3.5500	3.5500	-5.333%	15	13,234	-56.056%
2026-05-26	3.5000	3.8000	3.5000	3.7500	-1.316%	117	13,229	-58.400%
2026-05-21	4.2400	4.2400	3.6000	3.8000	-3.797%	19	13,222	-58.947%
2026-05-20	4.5000	4.5000	3.9500	3.9500	-5.952%	29	13,206	-60.506%
2026-05-19	4.2000	4.2000	4.2000	4.2000	+6.329%	8	13,183	-62.857%
2026-05-18	4.0000	4.1000	3.9500	3.9500	+11.268%	23	13,183	-60.506%
2026-05-15	3.7000	3.7000	3.5500	3.5500	+10.938%	10	13,183	-56.056%
2026-05-14	3.1500	3.2500	3.1500	3.2000	-13.514%	24	13,186	-51.250%
2026-05-13	3.8000	3.8000	3.7000	3.7000	+1.370%	2	13,193	-57.838%
2026-05-11	3.3500	3.6500	3.3500	3.6500	+7.353%	17	13,193	-57.260%
2026-05-08	3.3000	3.4000	3.3000	3.4000	-1.449%	37	13,195	-54.118%
2026-05-07	3.4500	3.4500	3.4500	3.4500	+1.471%	10	13,190	-54.783%
2026-05-06	3.4500	3.4500	3.2500	3.4000	-9.333%	5	13,190	-54.118%
2026-05-05	3.7500	3.7500	3.4500	3.7500	+1.351%	34	13,190	-58.400%
2026-05-04	3.5500	3.7500	3.4000	3.7000	+10.448%	32	13,192	-57.838%
2026-05-01	3.3500	3.3500	3.3500	3.3500	-31.070%	4	13,188	-53.433%
2026-04-30	4.8600	4.8600	4.8600	4.8600	+1.250%	8	13,188	-67.901%
2026-04-29	4.7500	4.8000	4.7500	4.8000	0.000%	3	13,188	-67.500%
2026-04-28	4.8000	4.9000	4.8000	4.8000	-4.950%	12	13,191	-67.500%
2026-04-27	5.0500	5.1500	4.9500	5.0500	+9.783%	430	13,192	-69.109%
2026-04-24	4.9500	4.9500	4.5500	4.6000	-3.158%	23	12,799	-66.087%
2026-04-23	4.4000	4.8500	4.4000	4.7500	+37.681%	164	12,815	-67.158%
2026-04-22	3.3500	3.5000	3.3500	3.4500	-2.817%	86	12,754	-54.783%
2026-04-21	3.5500	3.5500	3.5500	3.5500	-1.389%	2	12,743	-56.056%
2026-04-20	3.6500	3.6500	3.6000	3.6000	-2.439%	7	12,743	-56.667%
2026-04-17	3.4200	3.6900	3.4200	3.6900	-5.385%	11	12,743	-57.724%
2026-04-16	3.7500	3.9500	3.7000	3.9000	+4.000%	38	12,732	-60.000%
2026-04-15	4.0500	4.0500	3.7500	3.7500	-11.972%	32	12,716	-58.400%
2026-04-14	5.0000	5.0000	4.1500	4.2600	-21.691%	47	12,707	-63.380%
2026-04-13	6.2000	6.4000	5.4000	5.4400	-25.479%	67	12,699	-71.324%
2026-04-10	6.9000	7.4000	6.8000	7.3000	+9.774%	74	12,661	-78.630%
2026-04-09	6.4000	7.2700	6.4000	6.6500	+2.465%	42	12,619	-76.541%
2026-04-08	6.6100	6.6100	6.1600	6.4900	-21.524%	36	12,599	-75.963%
2026-04-07	8.3000	8.3000	8.2700	8.2700	+0.242%	2	12,579	-81.137%
2026-04-06	8.4600	8.4600	8.2500	8.2500	+5.096%	4	12,579	-81.091%
2026-04-02	7.8500	7.8500	7.8500	7.8500	-3.799%	11	12,568	-80.127%
2026-04-01	8.1000	8.1700	7.5000	8.1600	-1.449%	37	12,568	-80.882%
2026-03-31	8.2800	8.2800	8.2800	8.2800	-11.444%	2	12,553	-81.159%
2026-03-30	9.2000	9.4000	8.7300	9.3500	-9.311%	36	12,553	-83.316%
2026-03-27	9.8500	10.3100	9.8500	10.3100	+3.618%	13	12,525	-84.869%
2026-03-25	9.3000	9.9500	9.3000	9.9500	-5.687%	14	12,517	-84.322%
2026-03-24	10.6500	10.9000	10.5000	10.5500	+10.587%	49	12,506	-85.213%
2026-03-23	9.9900	9.9900	9.5400	9.5400	-4.600%	8	12,479	-83.648%
2026-03-20	8.9500	10.0000	8.9500	10.0000	+11.111%	12	12,474	-84.400%
2026-03-19	9.4900	9.4900	9.0000	9.0000	+2.273%	12	12,466	-82.667%
2026-03-18	8.2500	8.8000	8.2500	8.8000	-3.825%	24	12,466	-82.273%
2026-03-17	10.5000	10.5000	9.1500	9.1500	-18.667%	17	12,455	-82.951%
2026-03-16	10.8500	11.5000	10.8500	11.2500	-2.174%	17	12,448	-86.133%
2026-03-13	11.8000	11.8000	11.3100	11.5000	-8.367%	13	12,436	-86.435%
2026-03-12	11.8000	12.5500	11.5000	12.5500	+11.556%	5	12,428	-87.570%
2026-03-11	11.2500	11.2500	11.2500	11.2500	+12.500%	70	12,426	-86.133%
2026-03-10	9.5000	10.1000	9.0400	10.0000	-0.990%	38	12,426	-84.400%
2026-03-09	11.1500	11.1500	10.1000	10.1000	+2.020%	4	12,407	-84.554%
2026-03-06	9.9000	9.9000	9.5900	9.9000	+22.222%	5	12,405	-84.242%
2026-03-05	8.2900	8.2900	7.7000	8.1000	-13.369%	13	12,404	-80.741%
2026-03-03	10.9800	11.5000	8.9700	9.3500	+12.651%	396	12,403	-83.316%
2026-03-02	8.7500	8.7500	8.3000	8.3000	-7.263%	2	12,045	-81.205%
2026-02-27	8.8000	8.9500	8.4200	8.9500	+31.618%	10	12,044	-82.570%
2026-02-26	6.8000	6.8000	6.8000	6.8000	-4.225%	1	12,038	-77.059%
2026-02-25	7.1000	7.1000	7.1000	7.1000	-9.669%	1	12,038	-78.028%
2026-02-24	8.0500	8.0500	7.7000	7.8600	-8.070%	10	12,038	-80.153%
2026-02-23	8.3500	9.2000	8.3500	8.5500	+44.915%	32	12,032	-81.754%
2026-02-20	5.8500	5.9000	5.5600	5.9000	+15.234%	12	12,005	-73.559%
2026-02-19	4.3000	5.1500	4.3000	5.1200	+38.378%	7	11,995	-69.531%
2026-02-10	3.7000	3.7000	3.7000	3.7000	-10.843%	1	11,992	-57.838%
2026-02-09	4.1500	4.1500	4.1500	4.1500	+6.410%	1	11,992	-62.410%
2026-02-04	4.1000	4.1000	3.9000	3.9000	-3.704%	17	11,992	-60.000%
2026-02-03	3.2500	4.1000	3.2500	4.0500	+62.000%	15	11,992	-61.481%
2026-01-30	2.5000	2.5000	2.5000	2.5000	+25.000%	1	11,991	-37.600%
2026-01-20	2.0000	2.0000	2.0000	2.0000	0.000%	1	11,991	-22.000%
2026-01-12	2.0800	2.0800	1.9000	2.0000	+25.000%	3	11,991	-22.000%
2026-01-05	1.6000	1.6000	1.6000	1.6000	-23.810%	4	11,991	-2.500%
2025-12-30	2.1000	2.1000	2.1000	2.1000	-35.385%	2	11,991	-25.714%
2025-12-03	3.2500	3.2500	3.2500	3.2500	-20.732%	1	11,991	-52.000%
2025-11-24	4.0000	4.1000	4.0000	4.1000	-18.000%	2	11,991	-61.951%
2025-11-18	5.0000	5.0000	5.0000	5.0000	+42.857%	1	11,991	-68.800%
2025-10-27	3.5000	3.5000	3.5000	3.5000	-12.500%	4	11,991	-55.429%
2025-10-24	4.0000	4.0000	4.0000	4.0000	+17.647%	1	11,991	-61.000%
2025-10-23	3.5000	3.7500	3.4000	3.4000	+5.263%	7	11,990	-54.118%
2025-10-21	3.2300	3.2300	3.2300	3.2300	-15.000%	3	11,993	-51.703%
2025-10-10	3.8000	3.8000	3.8000	3.8000	+11.111%	1	11,990	-58.947%
2025-10-09	3.4200	3.4200	3.4200	3.4200	+3.636%	1	11,990	-54.386%
2025-10-08	3.3000	3.3000	3.3000	3.3000	+6.109%	8	11,990	-52.727%
2025-10-07	2.9100	3.1100	2.8000	3.1100	+1.967%	3	11,990	-49.839%
2025-10-02	3.0500	3.0500	3.0500	3.0500	+3.390%	5	11,990	-48.852%
2025-10-01	2.9500	2.9500	2.9500	2.9500	+15.686%	1	11,988	-47.119%
2025-09-30	2.9100	3.1000	2.5500	2.5500	-20.313%	2,032	11,988	-38.824%
2025-07-29	3.2000	3.2000	3.1900	3.2000	-3.030%	314	10,020	-51.250%
2025-07-28	3.3000	3.3000	3.2900	3.3000	0.000%	822	9,706	-52.727%
2025-07-25	3.2500	3.3000	3.2500	3.3000	0.000%	673	8,888	-52.727%
2025-07-24	3.3000	3.3000	3.3000	3.3000	-5.714%	3,039	8,215	-52.727%
2025-07-23	3.5000	3.5000	3.4000	3.5000	+4.478%	1,195	5,176	-55.429%
2025-07-17	3.3500	3.3500	3.3400	3.3500	-5.634%	758	3,981	-53.433%
2025-07-16	3.5000	3.5500	3.5000	3.5500	-4.054%	2,708	3,225	-56.056%
2025-07-15	3.6000	3.7000	3.5900	3.7000	+5.714%	517	724	-57.838%
2025-07-14	3.5000	3.5000	3.5000	3.5000	+9.375%	96	265	-55.429%
2025-07-10	3.5000	3.5500	3.2000	3.2000	-18.987%	192	169	-51.250%
2025-07-07	3.9500	3.9500	3.9500	3.9500	-5.048%	5	14	-60.506%
2025-07-02	4.1600	4.1600	4.1600	4.1600	-34.488%	2	9	-62.500%
2025-06-18	6.3500	6.3500	6.3500	6.3500	+2.419%	3	4	-75.433%
2025-06-09	6.2000	6.2000	6.2000	6.2000	0.000%	4	4	-74.839%