Dark

BX20270115P100
BX Jan 15 2027 100.00 Put (BX270115P00100000)
option OPRA

EOD

Jul 9, 2026

5.50-11.290%(-0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	5.5000	5.5000	5.5000	5.5000	-11.290%	2	6,172	0.000%
2026-07-08	6.2000	6.2000	6.2000	6.2000	+15.888%	2	6,174	-11.290%
2026-07-07	5.4000	5.5500	5.2500	5.3500	+4.902%	12	6,172	+2.804%
2026-07-06	5.2500	5.2500	5.1000	5.1000	-7.273%	8	6,167	+7.843%
2026-07-02	5.5000	5.5000	5.4500	5.5000	-24.242%	3	6,158	0.000%
2026-06-26	7.3000	7.3500	7.2600	7.2600	+1.538%	83	6,158	-24.242%
2026-06-25	7.1500	7.1500	7.1500	7.1500	+21.806%	1	6,159	-23.077%
2026-06-23	5.8700	5.8700	5.8700	5.8700	+15.324%	1	6,158	-6.303%
2026-06-22	5.0900	5.0900	5.0900	5.0900	+0.197%	1	6,157	+8.055%
2026-06-18	5.0800	5.0800	5.0800	5.0800	+1.600%	1	6,157	+8.268%
2026-06-17	4.4500	5.0000	4.4500	5.0000	+6.383%	8	6,157	+10.000%
2026-06-16	5.0000	5.0000	4.7000	4.7000	-8.738%	18	6,150	+17.021%
2026-06-15	5.1500	5.1500	5.1500	5.1500	-15.850%	1	6,162	+6.796%
2026-06-12	6.1200	6.1200	6.1200	6.1200	-5.991%	2	6,161	-10.131%
2026-06-10	6.5100	6.5100	6.5100	6.5100	-18.929%	15	6,159	-15.515%
2026-06-08	8.0300	8.0300	8.0300	8.0300	+4.967%	5	6,144	-31.507%
2026-06-04	8.1000	8.1000	7.6500	7.6500	-22.727%	5	6,139	-28.105%
2026-06-03	8.8500	9.9000	8.8500	9.9000	+34.694%	11	6,138	-44.444%
2026-06-02	7.8000	7.8000	7.3500	7.3500	+5.452%	3	6,127	-25.170%
2026-06-01	6.9700	6.9700	6.9700	6.9700	-2.517%	10	6,124	-21.090%
2026-05-29	7.5000	7.7000	7.1500	7.1500	-2.721%	13	6,114	-23.077%
2026-05-28	7.7000	7.7000	7.3500	7.3500	+6.676%	6	6,121	-25.170%
2026-05-27	6.5500	7.0000	6.5500	6.8900	-0.145%	262	6,116	-20.174%
2026-05-26	6.9500	7.0000	6.9000	6.9000	-2.680%	27	6,102	-20.290%
2026-05-22	7.1900	7.1900	6.9500	7.0900	-6.093%	55	6,112	-22.426%
2026-05-21	7.5500	7.5500	7.5500	7.5500	-5.625%	1	6,111	-27.152%
2026-05-19	7.4000	8.0000	7.4000	8.0000	+7.672%	7	6,111	-31.250%
2026-05-18	7.2200	7.4700	7.2200	7.4300	+9.265%	85	6,113	-25.976%
2026-05-15	7.0000	7.0000	6.6500	6.8000	+7.087%	7	6,113	-19.118%
2026-05-14	6.3500	6.3500	6.3500	6.3500	-8.633%	10	6,106	-13.386%
2026-05-13	6.9000	6.9500	6.9000	6.9500	+11.200%	3	6,102	-20.863%
2026-05-12	6.5500	6.5500	6.2500	6.2500	-7.407%	8	6,102	-12.000%
2026-05-11	6.4500	6.7500	6.4000	6.7500	+4.651%	3	6,102	-18.519%
2026-05-08	6.4500	6.4500	6.4500	6.4500	-2.273%	1	6,099	-14.729%
2026-05-07	6.6000	6.6000	6.6000	6.6000	+1.072%	1	6,098	-16.667%
2026-05-06	6.7500	6.7500	6.4500	6.5300	-2.827%	9	6,097	-15.773%
2026-05-05	6.9500	6.9500	6.7200	6.7200	-2.609%	8	6,090	-18.155%
2026-05-04	6.5500	6.9000	6.3500	6.9000	+8.661%	61	6,089	-20.290%
2026-05-01	6.7500	6.7500	6.3500	6.3500	-9.286%	10	6,038	-13.386%
2026-04-30	7.0000	7.0000	7.0000	7.0000	-11.392%	5	6,038	-21.429%
2026-04-27	8.0000	8.0200	7.9000	7.9000	+2.597%	342	6,043	-30.380%
2026-04-23	7.5500	7.7000	7.5500	7.7000	+20.313%	2	5,741	-28.571%
2026-04-22	6.2500	6.4000	6.2000	6.4000	0.000%	7	5,739	-14.063%
2026-04-21	5.8700	6.5000	5.8700	6.4000	-0.775%	22	5,759	-14.063%
2026-04-20	6.4800	6.6000	6.4000	6.4500	-0.769%	26	5,759	-14.729%
2026-04-17	6.3000	6.5000	5.8600	6.5000	-3.704%	19	5,734	-15.385%
2026-04-16	6.7700	6.7700	6.7100	6.7500	-1.890%	18	5,727	-18.519%
2026-04-15	6.8800	6.8800	6.8800	6.8800	-3.371%	1	5,711	-20.058%
2026-04-14	7.4500	7.4500	7.1000	7.1200	-16.530%	35	5,712	-22.753%
2026-04-13	9.5500	9.5500	8.4500	8.5300	-17.585%	4	5,694	-35.522%
2026-04-10	10.5000	10.5000	10.3500	10.3500	+6.154%	2	5,693	-46.860%
2026-04-09	10.3500	10.3500	9.7500	9.7500	-1.515%	12	5,692	-43.590%
2026-04-08	9.5000	10.2000	9.5000	9.9000	-15.021%	14	5,682	-44.444%
2026-04-07	11.6000	11.6500	11.6000	11.6500	-2.101%	5	5,687	-52.790%
2026-04-06	11.5100	11.9000	11.5100	11.9000	+6.061%	1,502	5,683	-53.782%
2026-04-01	11.0000	11.4400	11.0000	11.2200	-2.094%	18	4,482	-50.980%
2026-03-31	11.8600	11.8600	11.4600	11.4600	-9.264%	3	4,478	-52.007%
2026-03-30	12.8000	12.8000	12.6300	12.6300	-1.636%	6	4,475	-56.453%
2026-03-27	13.5000	13.5000	12.8400	12.8400	-1.002%	6	4,480	-57.165%
2026-03-26	12.6800	13.1300	12.6500	12.9700	-2.187%	8	4,494	-57.594%
2026-03-25	11.0500	13.2600	11.0500	13.2600	-5.286%	50	4,500	-58.522%
2026-03-24	14.3400	14.3400	14.0000	14.0000	+20.690%	12	4,460	-60.714%
2026-03-23	11.6000	11.6000	11.6000	11.6000	-10.838%	1	4,460	-52.586%
2026-03-20	12.0200	13.0100	12.0200	13.0100	+3.090%	15	4,460	-57.725%
2026-03-19	12.6300	12.6300	12.6200	12.6200	+10.702%	6	4,451	-56.418%
2026-03-18	11.2500	11.7000	11.2500	11.4000	-5.785%	29	4,457	-51.754%
2026-03-17	12.5200	12.6800	12.1000	12.1000	-15.088%	38	4,456	-54.545%
2026-03-16	14.0000	14.2500	14.0000	14.2500	0.000%	4	4,424	-61.404%
2026-03-13	14.1800	14.5000	14.1800	14.2500	-10.938%	22	4,428	-61.404%
2026-03-12	15.1800	16.0000	14.9500	16.0000	+13.475%	15	4,419	-65.625%
2026-03-11	12.7000	14.1000	12.7000	14.1000	+15.669%	5	4,418	-60.993%
2026-03-10	12.1900	12.1900	12.1900	12.1900	-10.368%	2	4,418	-54.881%
2026-03-09	13.6000	13.6000	13.6000	13.6000	+4.615%	1	4,418	-59.559%
2026-03-06	12.2400	13.0000	12.1900	13.0000	+22.295%	9	4,422	-57.692%
2026-03-05	11.0000	11.0000	10.4500	10.6300	-2.922%	22	4,417	-48.260%
2026-03-04	11.4200	11.4200	10.8000	10.9500	-15.769%	13	4,409	-49.772%
2026-03-03	13.5000	14.1400	13.0000	13.0000	+21.269%	53	4,405	-57.692%
2026-03-02	11.4000	11.4000	10.5900	10.7200	-9.153%	8	4,405	-48.694%
2026-02-27	11.6500	11.8000	11.3500	11.8000	+16.601%	115	4,399	-53.390%
2026-02-26	9.6000	10.5000	9.6000	10.1200	+5.969%	373	4,506	-45.652%
2026-02-25	10.3000	10.3000	9.5500	9.5500	-9.048%	2,162	1,985	-42.408%
2026-02-24	10.7100	10.9000	10.5000	10.5000	-6.667%	21	1,985	-47.619%
2026-02-23	8.4500	11.7500	7.6000	11.2500	+40.625%	141	1,994	-51.111%
2026-02-20	7.8200	8.0000	7.5500	8.0000	+14.286%	7	1,859	-31.250%
2026-02-19	7.0000	7.0000	7.0000	7.0000	+27.273%	12	1,855	-21.429%
2026-02-18	5.5000	5.5000	5.5000	5.5000	-8.333%	20	1,843	0.000%
2026-02-17	6.0000	6.0000	6.0000	6.0000	+20.000%	1	1,823	-8.333%
2026-02-13	5.0000	5.0000	5.0000	5.0000	-25.926%	100	1,722	+10.000%
2026-02-06	6.7500	6.7500	6.7500	6.7500	-4.661%	1	1,722	-18.519%
2026-02-05	7.0000	7.1800	7.0000	7.0800	+18.000%	51	1,721	-22.316%
2026-02-04	6.0000	6.5000	6.0000	6.0000	-1.639%	211	1,670	-8.333%
2026-02-03	4.6900	6.2000	4.6900	6.1000	+34.066%	182	1,462	-9.836%
2026-02-02	4.2000	4.5500	4.2000	4.5500	+1.111%	153	1,282	+20.879%
2026-01-30	4.5000	4.5000	4.5000	4.5000	+5.882%	1	1,129	+22.222%
2026-01-29	4.2000	4.2500	4.2000	4.2500	+10.390%	7	1,128	+29.412%
2026-01-28	3.8500	3.8500	3.8500	3.8500	-0.259%	1	1,121	+42.857%
2026-01-27	3.8600	3.8600	3.8600	3.8600	+0.260%	4	1,120	+42.487%
2026-01-26	3.8500	3.8500	3.8500	3.8500	+21.451%	1	1,116	+42.857%
2026-01-16	2.9500	3.1700	2.9500	3.1700	-9.429%	35	1,080	+73.502%
2026-01-07	3.5000	3.5000	3.5000	3.5000	+4.790%	10	1,080	+57.143%
2025-12-31	3.3400	3.3400	3.3400	3.3400	+0.300%	3	1,070	+64.671%
2025-12-26	3.3300	3.3300	3.3300	3.3300	-16.750%	3	1,070	+65.165%
2025-12-15	4.0400	4.0400	4.0000	4.0000	-5.882%	3	1,070	+37.500%
2025-12-05	4.2500	4.2500	4.2500	4.2500	+2.906%	1	1,071	+29.412%
2025-12-04	4.1300	4.1300	4.1300	4.1300	-36.462%	10	1,070	+33.172%
2025-11-20	6.5000	6.5000	6.5000	6.5000	-5.797%	3	1,080	-15.385%
2025-11-18	6.9000	6.9000	6.9000	6.9000	+6.154%	1	1,077	-20.290%
2025-11-17	6.0900	6.5000	6.0900	6.5000	+12.847%	5	1,076	-15.385%
2025-11-14	5.7600	5.7600	5.7600	5.7600	+1.053%	10	1,076	-4.514%
2025-11-05	5.4700	5.7000	5.4700	5.7000	+9.615%	251	1,067	-3.509%
2025-10-30	5.2300	5.2300	5.2000	5.2000	+51.163%	2	817	+5.769%
2025-10-28	3.4400	3.4400	3.4400	3.4400	-29.796%	3	817	+59.884%
2025-10-23	5.0000	5.1000	4.7000	4.9000	+20.988%	18	820	+12.245%
2025-10-06	4.0500	4.0500	4.0500	4.0500	+1.250%	1	807	+35.802%
2025-10-03	4.0000	4.0000	4.0000	4.0000	-2.439%	2	806	+37.500%
2025-10-01	4.1000	4.1000	4.1000	4.1000	+17.143%	4	806	+34.146%
2025-09-24	3.5000	3.5000	3.5000	3.5000	+6.383%	5	805	+57.143%
2025-09-19	3.2900	3.2900	3.2900	3.2900	-3.235%	1	805	+67.173%
2025-09-09	3.4000	3.4000	3.4000	3.4000	-5.556%	2	806	+61.765%
2025-08-22	3.6000	3.6000	3.6000	3.6000	-13.253%	2	804	+52.778%
2025-08-21	4.1000	4.1500	4.1000	4.1500	-1.190%	20	806	+32.530%
2025-08-19	4.2000	4.2000	4.2000	4.2000	+1.205%	5	806	+30.952%
2025-07-28	4.1500	4.1500	4.1500	4.1500	-3.488%	2	801	+32.530%
2025-07-24	4.3000	4.3000	4.3000	4.3000	+1.176%	4	801	+27.907%
2025-07-23	4.2500	4.2500	4.2500	4.2500	+2.410%	2	801	+29.412%
2025-07-16	4.1500	4.1500	4.1500	4.1500	-6.742%	1	801	+32.530%
2025-07-14	4.4500	4.4500	4.4500	4.4500	+1.136%	1	801	+23.596%
2025-07-10	4.4000	4.4000	4.4000	4.4000	-4.555%	1	801	+25.000%
2025-07-09	4.6100	4.6100	4.6100	4.6100	-7.800%	3	801	+19.306%
2025-07-08	5.0100	5.0100	5.0000	5.0000	-10.233%	3	798	+10.000%
2025-07-02	5.5700	5.5700	5.5700	5.5700	-3.299%	2	798	-1.257%
2025-07-01	5.7600	5.7600	5.7600	5.7600	+1.947%	1	800	-4.514%
2025-06-27	5.6500	5.6500	5.6500	5.6500	-11.719%	1	799	-2.655%
2025-06-24	7.0000	7.0000	6.4000	6.4000	-17.206%	5	799	-14.063%
2025-06-23	7.8000	7.8000	7.7300	7.7300	-0.897%	66	797	-28.849%
2025-06-20	7.8000	7.8000	7.8000	7.8000	-6.024%	4	733	-29.487%
2025-06-13	7.5500	8.3000	7.5500	8.3000	+11.409%	72	731	-33.735%
2025-06-12	7.4500	7.4500	7.4500	7.4500	-1.974%	1	702	-26.174%
2025-06-06	7.6000	7.6000	7.6000	7.6000	-5.000%	2	701	-27.632%
2025-06-05	8.0000	8.0000	8.0000	8.0000	-7.514%	5	700	-31.250%
2025-05-22	8.3000	8.7500	8.3000	8.6500	+13.072%	632	695	-36.416%
2025-05-20	7.6300	7.6500	7.5000	7.6500	+4.082%	3	102	-28.105%
2025-05-19	7.2400	7.4000	7.2400	7.3500	+4.850%	11	99	-25.170%
2025-05-16	7.0100	7.0100	7.0100	7.0100	+7.846%	2	93	-21.541%
2025-05-13	5.3700	6.5000	5.3700	6.5000	-7.143%	11	92	-15.385%
2025-05-12	7.4900	7.4900	7.0000	7.0000	-24.569%	7	89	-21.429%
2025-05-09	9.2800	9.2800	9.2800	9.2800	+6.057%	2	87	-40.733%
2025-05-08	9.2500	9.2500	8.7500	8.7500	-12.500%	11	86	-37.143%
2025-05-07	9.9000	10.0000	9.8000	10.0000	+3.093%	14	86	-45.000%
2025-05-02	9.7000	9.7000	9.7000	9.7000	-11.818%	2	86	-43.299%
2025-05-01	11.0000	11.0000	11.0000	11.0000	-8.940%	1	85	-50.000%
2025-04-30	12.6800	12.6800	11.7000	12.0800	-3.360%	4	86	-54.470%
2025-04-29	12.2000	13.0000	12.2000	12.5000	-10.714%	10	84	-56.000%
2025-04-22	14.0000	14.0000	14.0000	14.0000	-11.616%	3	84	-60.714%
2025-04-21	15.8400	15.8400	15.8400	15.8400	+34.809%	6	81	-65.278%
2025-04-17	11.8600	11.8600	11.7500	11.7500	-0.760%	3	87	-53.191%
2025-04-14	13.9500	13.9500	11.7200	11.8400	+46.173%	12	87	-53.547%
2025-04-09	14.8000	15.8900	8.1000	8.1000	-36.471%	9	83	-32.099%
2025-04-08	11.9000	12.7500	11.9000	12.7500	-13.265%	3	76	-56.863%
2025-04-07	14.9000	14.9000	14.2500	14.7000	+5.000%	26	75	-62.585%
2025-04-04	13.2600	16.5000	13.2600	14.0000	+33.333%	70	85	-60.714%
2025-04-03	10.2000	10.5000	10.0000	10.5000	+50.000%	8	72	-47.619%
2025-04-02	7.0000	7.0000	7.0000	7.0000	-20.904%	4	71	-21.429%
2025-03-31	8.8500	8.8500	8.8500	8.8500	+18.000%	1	67	-37.853%
2025-03-13	7.5000	7.5000	7.5000	7.5000	-4.215%	2	65	-26.667%
2025-03-12	8.0100	8.0100	7.8300	7.8300	-6.115%	10	65	-29.757%
2025-03-10	8.3400	8.3400	8.3400	8.3400	+12.703%	1	56	-34.053%
2025-03-07	7.4000	7.4000	7.4000	7.4000	+27.586%	2	55	-25.676%
2025-03-04	5.8000	5.8000	5.8000	5.8000	+12.403%	1	54	-5.172%
2025-02-28	5.2100	5.2100	5.1600	5.1600	+3.200%	12	53	+6.589%
2025-02-13	5.0000	5.0000	5.0000	5.0000	+37.741%	1	47	+10.000%
2025-02-05	3.6300	3.6300	3.6300	3.6300	+4.310%	1	47	+51.515%
2025-01-30	3.4500	3.4800	3.4500	3.4800	-11.899%	10	46	+58.046%
2025-01-27	3.9500	3.9500	3.9500	3.9500	-24.038%	1	36	+39.241%
2024-12-20	5.2000	5.2000	5.2000	5.2000	+20.930%	1	35	+5.769%
2024-12-19	4.3000	4.3000	4.3000	4.3000	-13.131%	2	35	+27.907%
2024-12-18	4.9500	4.9500	4.9500	4.9500	+68.942%	1	33	+11.111%
2024-12-11	2.9300	2.9300	2.9300	2.9300	-13.824%	10	32	+87.713%
2024-11-22	3.4000	3.4000	3.4000	3.4000	-12.821%	2	32	+61.765%
2024-11-21	3.9000	3.9000	3.9000	3.9000	+5.405%	1	32	+41.026%
2024-11-20	4.0000	4.1500	3.7000	3.7000	-22.917%	10	32	+48.649%
2024-10-29	4.8000	4.8000	4.8000	4.8000	0.000%	1	28	+14.583%
2024-10-25	4.8000	4.8000	4.8000	4.8000	0.000%	2	27	+14.583%
2024-10-23	4.8000	4.8000	4.8000	4.8000	+20.907%	1	26	+14.583%
2024-10-18	3.9700	3.9700	3.9700	3.9700	-5.476%	2	25	+38.539%
2024-10-17	4.2000	4.2000	4.2000	4.2000	-28.571%	1	24	+30.952%
2024-10-15	5.9800	5.9800	5.8800	5.8800	-18.333%	2	23	-6.463%
2024-10-07	7.1000	7.2000	6.4200	7.2000	-4.000%	18	25	-23.611%
2024-10-03	6.8000	7.5000	6.8000	7.5000	+4.167%	4	7	-26.667%
2024-09-26	7.2000	7.2000	7.2000	7.2000	+7.463%	1	3	-23.611%
2024-09-25	6.7000	6.7000	6.7000	6.7000	-1.615%	1	2	-17.910%
2024-09-17	6.8100	6.8100	6.8100	6.8100	0.000%	1	1	-19.236%