Dark

BX20270115P120
BX Jan 15 2027 120.00 Put (BX270115P00120000)
option OPRA

EOD

Jul 13, 2026

12.60-2.326%(-0.30)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	12.4000	12.6000	12.4000	12.6000	-2.326%	25	3,709	0.000%
2026-07-09	12.6500	12.9500	12.6500	12.9000	-11.034%	147	3,693	-2.326%
2026-07-08	14.5000	14.5000	14.5000	14.5000	+9.023%	7	3,789	-13.103%
2026-07-07	13.2300	13.4000	12.9500	13.3000	+7.258%	17	3,782	-5.263%
2026-07-06	12.4000	12.4000	12.4000	12.4000	-13.589%	5	3,770	+1.613%
2026-07-01	14.2000	14.5000	14.2000	14.3500	-14.072%	62	3,770	-12.195%
2026-06-29	16.7000	16.7000	16.7000	16.7000	-1.125%	3	3,752	-24.551%
2026-06-25	16.8900	16.8900	16.8900	16.8900	+9.675%	1	3,755	-25.400%
2026-06-24	15.4000	15.4000	15.4000	15.4000	+8.451%	2	3,754	-18.182%
2026-06-23	13.8000	14.2000	13.8000	14.2000	+9.231%	3	3,752	-11.268%
2026-06-18	11.8000	13.0000	11.8000	13.0000	+15.556%	7	3,743	-3.077%
2026-06-16	11.7200	11.7200	11.2500	11.2500	-5.936%	3	3,743	+12.000%
2026-06-15	11.9600	11.9600	11.9600	11.9600	-12.059%	1	3,744	+5.351%
2026-06-12	14.2000	14.2000	13.2000	13.6000	-20.468%	80	3,744	-7.353%
2026-06-08	17.1000	17.1000	17.1000	17.1000	-0.524%	6	3,667	-26.316%
2026-06-05	16.1000	17.1900	16.1000	17.1900	+6.111%	6	3,661	-26.702%
2026-06-04	16.2000	16.2000	16.2000	16.2000	-21.739%	10	3,656	-22.222%
2026-06-03	19.3000	20.7000	18.6500	20.7000	+21.765%	232	3,656	-39.130%
2026-06-02	17.0000	17.0000	16.3500	17.0000	+7.595%	21	3,624	-25.882%
2026-06-01	15.7500	15.8000	15.7000	15.8000	-3.659%	5	3,607	-20.253%
2026-05-29	16.3500	16.4000	16.3500	16.4000	0.000%	35	3,606	-23.171%
2026-05-28	15.8200	16.9000	15.8200	16.4000	+9.699%	25	3,571	-23.171%
2026-05-27	15.1500	15.1500	14.9500	14.9500	-2.922%	2	3,566	-15.719%
2026-05-26	15.4000	15.4000	15.4000	15.4000	0.000%	1	3,565	-18.182%
2026-05-22	15.6000	15.9000	15.4000	15.4000	-0.645%	14	3,552	-18.182%
2026-05-21	16.6500	16.8000	15.2500	15.5000	-4.615%	42	3,519	-18.710%
2026-05-20	16.2500	16.2500	15.9500	16.2500	-4.412%	14	3,519	-22.462%
2026-05-19	16.5500	17.0000	16.5500	17.0000	+7.595%	13	3,387	-25.882%
2026-05-18	15.2500	15.9000	15.2500	15.8000	+6.040%	115	3,387	-20.253%
2026-05-15	14.7500	14.9000	14.7500	14.9000	+4.196%	5	3,387	-15.436%
2026-05-14	14.3000	14.3000	14.3000	14.3000	-2.721%	1	3,388	-11.888%
2026-05-13	14.7000	14.7000	14.7000	14.7000	+5.755%	1	3,386	-14.286%
2026-05-12	14.1000	14.1000	13.9000	13.9000	-2.182%	3	3,386	-9.353%
2026-05-11	14.0900	14.2500	13.8000	14.2100	+2.599%	99	3,386	-11.330%
2026-05-08	14.0000	14.0000	13.8500	13.8500	-2.807%	12	3,380	-9.025%
2026-05-07	14.0000	14.2500	14.0000	14.2500	+3.261%	11	3,392	-11.579%
2026-05-06	13.5500	14.0000	13.5500	13.8000	-2.542%	6	3,382	-8.696%
2026-05-05	14.7000	14.7000	14.0000	14.1600	-0.282%	4	3,379	-11.017%
2026-04-30	14.2000	14.2000	14.2000	14.2000	-9.784%	72	3,377	-11.268%
2026-04-28	15.5000	15.7400	15.5000	15.7400	-3.554%	10	3,399	-19.949%
2026-04-27	16.3200	16.3200	16.3200	16.3200	+3.817%	1	3,406	-22.794%
2026-04-24	15.7100	15.7200	15.7100	15.7200	+24.269%	4	3,406	-19.847%
2026-04-22	12.6500	12.6500	12.6500	12.6500	-2.317%	1	3,406	-0.395%
2026-04-21	12.9500	12.9500	12.9500	12.9500	-0.994%	2	3,403	-2.703%
2026-04-20	13.0500	13.5000	13.0500	13.0800	-0.532%	108	3,403	-3.670%
2026-04-17	12.5000	13.1500	12.1900	13.1500	+1.154%	320	3,442	-4.183%
2026-04-15	12.8700	13.0000	12.8500	13.0000	-8.772%	509	3,521	-3.077%
2026-04-14	14.4700	14.7000	13.8000	14.2500	-13.636%	1,031	3,523	-11.579%
2026-04-13	18.6900	18.6900	16.5000	16.5000	-14.508%	12	2,662	-23.636%
2026-04-10	19.3000	19.3000	19.3000	19.3000	0.000%	10	2,663	-34.715%
2026-04-09	19.5700	19.6300	19.3000	19.3000	+2.387%	494	2,653	-34.715%
2026-04-08	18.8500	18.8500	18.8500	18.8500	-11.085%	1	2,653	-33.156%
2026-04-06	21.2500	21.2500	21.2000	21.2000	+1.145%	11	2,653	-40.566%
2026-04-02	20.9600	20.9600	20.9600	20.9600	-9.146%	20	2,633	-39.885%
2026-03-27	23.0700	23.0700	23.0700	23.0700	-1.410%	3	2,633	-45.384%
2026-03-25	22.8700	23.4000	22.8700	23.4000	+0.386%	43	2,630	-46.154%
2026-03-23	21.8000	23.3100	21.6500	23.3100	+2.687%	10	2,627	-45.946%
2026-03-20	22.8000	22.8000	22.7000	22.7000	+0.889%	6	2,619	-44.493%
2026-03-17	22.5000	22.5000	22.5000	22.5000	-9.820%	5	2,613	-44.000%
2026-03-16	25.0100	25.0100	24.9500	24.9500	-1.578%	5	2,608	-49.499%
2026-03-13	24.8000	25.3500	24.8000	25.3500	-6.111%	13	2,608	-50.296%
2026-03-12	27.0000	27.0000	27.0000	27.0000	+9.622%	11	2,617	-53.333%
2026-03-11	24.6300	24.6300	24.6300	24.6300	+11.701%	1	2,606	-48.843%
2026-03-10	22.0000	22.3500	21.9500	22.0500	+8.088%	10	2,607	-42.857%
2026-03-04	20.2500	21.0000	20.2500	20.4000	-8.315%	37	2,607	-38.235%
2026-03-03	25.2500	25.2500	22.2500	22.2500	+25.706%	45	2,575	-43.371%
2026-02-26	17.7000	17.7000	17.7000	17.7000	-8.004%	1	2,571	-28.814%
2026-02-25	19.1000	19.2400	19.1000	19.2400	-3.559%	5	2,569	-34.511%
2026-02-24	19.3000	20.0000	19.3000	19.9500	-0.845%	52	2,569	-36.842%
2026-02-23	18.7600	21.2000	18.7600	20.1200	+34.133%	407	2,280	-37.376%
2026-02-20	15.0000	15.0000	15.0000	15.0000	+5.857%	1	2,177	-16.000%
2026-02-19	14.3300	14.7900	14.1700	14.1700	+28.818%	34	2,178	-11.080%
2026-02-18	11.0000	11.0000	11.0000	11.0000	-3.509%	10	2,179	+14.545%
2026-02-10	11.1500	11.4000	11.0500	11.4000	-11.422%	25	2,169	+10.526%
2026-02-09	12.5000	12.8800	12.5000	12.8700	-5.018%	17	2,168	-2.098%
2026-02-06	13.5500	13.5500	13.5500	13.5500	0.000%	1	2,151	-7.011%
2026-02-05	13.5000	13.5500	13.5000	13.5500	+13.200%	40	2,151	-7.011%
2026-02-04	11.9700	11.9700	11.9700	11.9700	-0.416%	5	2,150	+5.263%
2026-02-03	10.5000	12.4000	10.5000	12.0200	+33.556%	10	2,145	+4.825%
2026-02-02	9.0500	9.0500	9.0000	9.0000	0.000%	20	2,151	+40.000%
2026-01-30	8.9000	9.0000	8.9000	9.0000	+12.500%	19	2,131	+40.000%
2026-01-29	8.0000	8.0000	8.0000	8.0000	+2.564%	1	2,112	+57.500%
2026-01-28	7.8500	7.8500	7.8000	7.8000	+3.311%	15	2,111	+61.538%
2026-01-27	7.5500	7.5500	7.5500	7.5500	+4.861%	9	2,102	+66.887%
2026-01-23	7.2000	7.2000	7.2000	7.2000	+6.667%	1	2,093	+75.000%
2026-01-22	6.7500	6.7500	6.7500	6.7500	-8.163%	2	2,092	+86.667%
2026-01-20	7.3500	7.3500	7.3500	7.3500	+20.492%	1	2,090	+71.429%
2026-01-16	6.1000	6.1000	6.1000	6.1000	-4.389%	1	2,091	+106.557%
2026-01-15	6.3800	6.3800	6.3800	6.3800	-7.402%	1	2,091	+97.492%
2026-01-14	7.4500	7.4500	6.8500	6.8900	+6.000%	17	2,092	+82.874%
2026-01-12	6.6300	6.6300	6.5000	6.5000	-3.704%	26	2,109	+93.846%
2026-01-09	6.5500	6.7500	6.5500	6.7500	-3.571%	2	2,083	+86.667%
2026-01-08	7.0000	7.0000	7.0000	7.0000	-2.778%	1	2,083	+80.000%
2026-01-07	6.8000	7.2000	6.5000	7.2000	+33.333%	7	2,082	+75.000%
2026-01-05	5.5000	5.6000	5.4000	5.4000	-24.051%	43	2,072	+133.333%
2025-12-26	7.1100	7.1100	7.1100	7.1100	-11.125%	2	2,072	+77.215%
2025-12-16	8.0000	8.0000	8.0000	8.0000	+3.226%	1	2,072	+57.500%
2025-12-10	7.7500	7.7500	7.7500	7.7500	+4.730%	1	2,072	+62.581%
2025-12-09	7.4000	7.4000	7.4000	7.4000	-7.960%	5	2,072	+70.270%
2025-12-08	8.0400	8.0400	8.0400	8.0400	-2.545%	4	2,077	+56.716%
2025-12-03	8.2500	8.2500	8.2500	8.2500	-6.463%	6	2,081	+52.727%
2025-12-02	8.8200	8.8200	8.8200	8.8200	-4.130%	5	2,081	+42.857%
2025-12-01	9.1200	9.2300	9.1200	9.2000	-0.541%	15	2,076	+36.957%
2025-11-28	9.2500	9.2500	9.2500	9.2500	-22.917%	3	2,076	+36.216%
2025-11-20	12.0000	12.0000	12.0000	12.0000	-4.535%	9	2,076	+5.000%
2025-11-19	12.5700	12.5700	12.5700	12.5700	+3.799%	1	2,076	+0.239%
2025-11-18	12.7000	12.9000	12.1100	12.1100	+21.100%	64	2,076	+4.046%
2025-11-11	10.0000	10.0000	10.0000	10.0000	-0.498%	1	2,013	+26.000%
2025-11-10	10.0000	10.0500	10.0000	10.0500	-5.189%	105	2,013	+25.373%
2025-11-05	10.6000	10.6000	10.6000	10.6000	-1.670%	3	1,992	+18.868%
2025-11-03	11.0300	11.0300	10.6000	10.7800	+7.692%	60	2,004	+16.883%
2025-10-28	8.5500	10.0100	8.5500	10.0100	+16.125%	51	2,004	+25.874%
2025-10-23	9.5000	9.5000	8.6200	8.6200	+5.250%	22	1,954	+46.172%
2025-10-22	8.1900	8.1900	8.1900	8.1900	-11.935%	2	1,941	+53.846%
2025-10-16	8.4000	9.3000	8.4000	9.3000	+9.283%	2	1,939	+35.484%
2025-10-14	8.5100	8.5100	8.5100	8.5100	-15.743%	2	1,938	+48.061%
2025-10-10	9.8500	10.1000	9.8500	10.1000	+32.895%	6	1,937	+24.752%
2025-10-07	7.6000	7.6000	7.6000	7.6000	+5.556%	1	1,933	+65.789%
2025-10-03	7.2000	7.2000	7.2000	7.2000	-5.882%	1	1,933	+75.000%
2025-10-02	7.4500	7.6500	7.4500	7.6500	+5.517%	3	1,932	+64.706%
2025-10-01	7.1500	7.2500	7.1500	7.2500	+5.072%	11	1,931	+73.793%
2025-09-30	6.9000	6.9000	6.9000	6.9000	+45.263%	10	1,931	+82.609%
2025-09-19	5.2500	5.2500	4.7500	4.7500	-6.496%	4	1,928	+165.263%
2025-09-18	5.0800	5.0800	5.0800	5.0800	-7.636%	4	1,927	+148.031%
2025-09-16	5.5000	5.5000	5.5000	5.5000	-1.786%	10	1,927	+129.091%
2025-09-12	5.6000	5.6000	5.6000	5.6000	+7.692%	3	1,927	+125.000%
2025-09-11	5.2000	5.2000	5.2000	5.2000	-5.455%	5	1,927	+142.308%
2025-09-10	5.5000	5.5000	5.5000	5.5000	-8.940%	5	1,927	+129.091%
2025-09-09	6.0400	6.0400	6.0400	6.0400	-3.360%	4	1,932	+108.609%
2025-09-08	6.3000	6.3000	6.2500	6.2500	-2.344%	5	1,936	+101.600%
2025-08-22	7.4500	7.4500	6.4000	6.4000	-16.883%	4	1,933	+96.875%
2025-08-20	8.0000	8.0000	7.7000	7.7000	+19.938%	262	1,931	+63.636%
2025-08-13	6.5000	6.5000	6.4000	6.4200	-0.926%	7	1,733	+96.262%
2025-08-12	6.7400	6.7500	6.4500	6.4800	-7.824%	13	1,733	+94.444%
2025-08-11	6.9500	7.0300	6.9500	7.0300	-0.986%	2	1,729	+79.232%
2025-08-06	7.1000	7.1400	7.1000	7.1000	-6.579%	4	1,729	+77.465%
2025-08-05	7.6000	7.6000	7.6000	7.6000	+8.727%	2	1,728	+65.789%
2025-08-04	7.7000	7.7000	6.9900	6.9900	-0.710%	31	1,726	+80.258%
2025-07-29	7.0400	7.0400	7.0400	7.0400	-2.897%	5	1,727	+78.977%
2025-07-25	7.2500	7.2500	7.2500	7.2500	+9.682%	2	1,722	+73.793%
2025-07-24	6.9300	6.9300	6.6100	6.6100	-19.684%	9	1,723	+90.620%
2025-07-22	8.2300	8.2300	8.2300	8.2300	+2.875%	5	1,731	+53.098%
2025-07-18	8.0500	8.0500	7.9000	8.0000	+7.672%	254	1,731	+57.500%
2025-07-17	7.2500	7.4300	7.2500	7.4300	-13.905%	5	1,869	+69.583%
2025-07-15	8.6200	8.6300	8.6200	8.6300	-14.129%	5	1,869	+46.002%
2025-06-30	10.0500	10.0500	10.0500	10.0500	-12.150%	1	1,864	+25.373%
2025-06-26	11.4400	11.4400	11.4400	11.4400	-5.455%	1	1,865	+10.140%
2025-06-25	12.1100	12.1100	12.1000	12.1000	-18.628%	5	1,866	+4.132%
2025-06-17	14.8700	14.8700	14.8700	14.8700	+2.199%	1	1,871	-15.266%
2025-06-16	13.6000	14.5500	13.6000	14.5500	+0.345%	147	1,872	-13.402%
2025-06-13	13.7500	14.5000	13.6000	14.5000	+8.859%	436	1,747	-13.103%
2025-06-10	13.3200	13.3200	13.3200	13.3200	-8.201%	4	1,529	-5.405%
2025-05-29	14.5100	14.5100	14.5100	14.5100	-5.472%	1	1,527	-13.163%
2025-05-22	15.0800	15.3500	14.7500	15.3500	+4.068%	32	1,527	-17.915%
2025-05-21	14.1500	14.7600	14.1500	14.7500	+13.462%	301	1,527	-14.576%
2025-05-20	12.9600	13.0000	12.9600	13.0000	+3.917%	303	1,250	-3.077%
2025-05-19	12.9500	12.9500	12.5100	12.5100	+6.923%	6	950	+0.719%
2025-05-13	11.7000	11.7000	11.7000	11.7000	-3.704%	4	945	+7.692%
2025-05-12	12.1500	12.1500	12.1500	12.1500	-17.065%	1	949	+3.704%
2025-05-08	14.7500	14.7500	14.6500	14.6500	-11.906%	3	949	-13.993%
2025-05-07	17.1500	17.1500	16.6300	16.6300	-3.650%	6	948	-24.233%
2025-05-06	17.4900	17.4900	17.2600	17.2600	+7.875%	25	949	-26.999%
2025-05-02	16.3000	16.3000	16.0000	16.0000	-10.864%	6	949	-21.250%
2025-05-01	17.9500	17.9500	17.9500	17.9500	-4.369%	5	949	-29.805%
2025-04-30	18.7700	18.7700	18.7700	18.7700	-1.882%	2	946	-32.872%
2025-04-29	19.0200	19.2500	19.0200	19.1300	+9.065%	12	944	-34.135%
2025-04-28	16.9000	17.5400	16.9000	17.5400	-8.168%	2	934	-28.164%
2025-04-25	19.0500	19.1000	19.0500	19.1000	+6.170%	52	932	-34.031%
2025-04-24	17.9900	17.9900	17.9900	17.9900	-4.053%	1	931	-29.961%
2025-04-23	18.7500	18.7500	18.7500	18.7500	-16.332%	1	930	-32.800%
2025-04-22	22.4100	22.4100	22.4100	22.4100	-5.483%	1	929	-43.775%
2025-04-21	23.6600	23.7100	23.5000	23.7100	+2.863%	533	928	-46.858%
2025-04-07	24.1000	24.1000	23.0500	23.0500	-1.915%	24	427	-45.336%
2025-04-04	20.1000	25.6500	20.1000	23.5000	+100.512%	70	431	-46.383%
2025-04-02	11.7200	11.7200	11.7200	11.7200	-8.794%	2	428	+7.509%
2025-04-01	12.8500	12.8500	12.8500	12.8500	+17.138%	5	426	-1.946%
2025-03-25	11.2000	11.2000	10.9700	10.9700	-3.092%	2	424	+14.859%
2025-03-17	11.3200	11.3200	11.3200	11.3200	-14.242%	1	425	+11.307%
2025-03-14	13.3000	13.4000	13.2000	13.2000	-11.706%	82	424	-4.545%
2025-03-13	14.9500	14.9500	14.9000	14.9500	+2.048%	63	320	-15.719%
2025-03-11	14.2600	14.6500	14.2600	14.6500	+21.074%	253	320	-13.993%
2025-03-04	12.1000	12.1000	12.1000	12.1000	+22.967%	1	69	+4.132%
2025-02-28	9.8400	9.8400	9.8400	9.8400	-2.574%	4	68	+28.049%
2025-02-27	10.0900	10.1000	10.0900	10.1000	+10.142%	10	66	+24.752%
2025-02-24	9.5000	9.5000	9.1700	9.1700	+27.008%	2	71	+37.405%
2025-02-07	7.2200	7.2200	7.2200	7.2200	+3.143%	4	69	+74.515%
2025-02-06	7.0000	7.0000	7.0000	7.0000	-12.500%	1	69	+80.000%
2025-02-04	8.0000	8.0000	8.0000	8.0000	+5.960%	1	69	+57.500%
2025-02-03	7.9500	7.9500	7.5500	7.5500	+11.852%	2	69	+66.887%
2025-01-30	7.1000	7.1000	6.7500	6.7500	+4.006%	6	67	+86.667%
2025-01-27	6.5000	6.5000	6.4900	6.4900	+0.620%	2	61	+94.145%
2025-01-17	6.4500	6.4500	6.4500	6.4500	-7.857%	2	58	+95.349%
2025-01-15	7.2000	7.2000	7.0000	7.0000	-22.222%	2	58	+80.000%
2025-01-13	7.8000	9.0000	7.8000	9.0000	+7.143%	13	59	+40.000%
2025-01-10	8.4000	8.4000	8.4000	8.4000	+2.439%	2	48	+50.000%
2025-01-07	7.8000	8.2000	7.8000	8.2000	+9.626%	3	48	+53.659%
2025-01-06	7.4800	7.4800	7.4800	7.4800	-4.103%	1	45	+68.449%
2024-12-27	7.8000	7.8000	7.8000	7.8000	-2.500%	4	45	+61.538%
2024-12-24	8.0000	8.0000	8.0000	8.0000	-11.111%	1	42	+57.500%
2024-12-20	9.0000	9.0000	9.0000	9.0000	+0.559%	1	42	+40.000%
2024-12-19	7.9000	8.9500	7.9000	8.9500	+39.408%	8	41	+40.782%
2024-12-16	6.4200	6.4200	6.4200	6.4200	+8.998%	1	32	+96.262%
2024-12-11	5.8900	5.8900	5.8900	5.8900	-5.000%	10	32	+113.922%
2024-12-02	6.2000	6.2000	6.2000	6.2000	+16.981%	4	22	+103.226%
2024-11-25	5.3000	5.3000	5.3000	5.3000	-33.750%	2	18	+137.736%
2024-11-06	8.0000	8.0000	8.0000	8.0000	-9.400%	4	16	+57.500%
2024-11-04	8.8300	8.8300	8.8300	8.8300	+6.643%	1	20	+42.695%
2024-10-30	8.2800	8.2800	8.2800	8.2800	+3.500%	3	19	+52.174%
2024-10-21	7.8700	8.0000	7.8700	8.0000	+3.493%	11	22	+57.500%
2024-10-18	7.7300	7.7300	7.7300	7.7300	-19.813%	10	26	+63.001%
2024-10-16	9.6400	9.6400	9.6400	9.6400	-8.015%	10	21	+30.705%
2024-10-15	10.4800	10.4800	10.4800	10.4800	-1.781%	1	21	+20.229%
2024-10-14	10.6700	10.6700	10.6700	10.6700	-5.156%	10	20	+18.088%
2024-10-11	11.2500	11.2500	11.2500	11.2500	-12.109%	8	20	+12.000%
2024-09-30	12.8000	12.8000	12.8000	12.8000	+3.226%	1	16	-1.563%
2024-09-25	12.4000	12.4000	12.4000	12.4000	+17.759%	1	15	+1.613%
2024-09-24	11.6000	11.6000	10.5300	10.5300	-7.632%	2	14	+19.658%
2024-09-23	11.4000	11.4000	11.4000	11.4000	-11.559%	1	12	+10.526%
2024-09-17	12.8900	12.8900	12.8900	12.8900	-3.446%	10	11	-2.250%
2024-09-16	13.3500	13.3500	13.3500	13.3500	0.000%	1	1	-5.618%