Dark

BX20270115P125
BX Jan 15 2027 125.00 Put (BX270115P00125000)
option OPRA

EOD

Jul 13, 2026

15.25+4.811%(+0.70)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	15.2000	15.3000	15.0500	15.2500	+4.811%	59	5,453	0.000%
2026-07-10	14.5500	14.5500	14.5500	14.5500	-5.519%	1	5,394	+4.811%
2026-07-09	15.3500	15.4000	15.3500	15.4000	-5.521%	61	5,394	-0.974%
2026-07-07	16.4000	16.4000	16.3000	16.3000	+0.617%	16	5,333	-6.442%
2026-07-02	16.9000	16.9000	16.0300	16.2000	-5.539%	14	5,308	-5.864%
2026-07-01	17.1500	17.1500	17.1500	17.1500	-6.793%	4	5,308	-11.079%
2026-06-30	18.4300	18.4300	18.4000	18.4000	-9.848%	8	5,308	-17.120%
2026-06-29	20.4100	20.4100	20.4100	20.4100	+7.421%	10	5,312	-25.282%
2026-06-26	19.0000	19.0000	19.0000	19.0000	+1.333%	3	5,312	-19.737%
2026-06-24	18.3000	18.7500	18.3000	18.7500	+15.385%	2	5,311	-18.667%
2026-06-23	15.6000	16.2500	15.6000	16.2500	+20.370%	2	5,312	-6.154%
2026-06-17	13.0000	13.5000	12.9500	13.5000	-0.735%	16	5,310	+12.963%
2026-06-16	13.7000	13.9000	13.6000	13.6000	-2.158%	1,003	5,294	+12.132%
2026-06-15	14.1000	14.4000	13.8500	13.9000	-14.198%	16	5,985	+9.712%
2026-06-12	15.8000	16.2000	15.8000	16.2000	-9.244%	8	5,985	-5.864%
2026-06-10	17.8500	17.8500	17.8500	17.8500	-6.545%	1	5,989	-14.566%
2026-06-09	18.1500	19.1000	18.1500	19.1000	+1.758%	19	5,988	-20.157%
2026-06-04	18.7300	18.7700	18.7300	18.7700	-21.792%	601	5,988	-18.753%
2026-06-03	24.0000	24.0000	24.0000	24.0000	+27.321%	10	5,387	-36.458%
2026-05-29	18.8500	18.8500	18.8500	18.8500	-2.835%	10	5,377	-19.098%
2026-05-28	19.4000	19.4000	19.4000	19.4000	+11.302%	5	5,367	-21.392%
2026-05-27	17.5300	17.6500	17.2600	17.4300	-5.528%	1,000	5,362	-12.507%
2026-05-22	18.3000	18.4500	18.3000	18.4500	-2.639%	24	4,401	-17.344%
2026-05-18	18.9500	18.9500	18.9500	18.9500	+5.278%	5	4,401	-19.525%
2026-05-15	17.7000	18.0000	17.4000	18.0000	+10.769%	10	4,396	-15.278%
2026-05-14	16.1200	16.2500	16.1200	16.2500	-0.915%	204	4,386	-6.154%
2026-05-12	16.6500	16.6500	16.3500	16.4000	-1.205%	11	4,177	-7.012%
2026-05-06	16.6000	16.6000	16.6000	16.6000	+2.028%	1	4,177	-8.133%
2026-05-04	16.2700	16.2700	16.2700	16.2700	+0.432%	7	4,177	-6.269%
2026-05-01	16.2000	16.2000	16.2000	16.2000	-2.994%	2	4,172	-5.864%
2026-04-30	16.8200	16.8200	16.7000	16.7000	-9.485%	54	4,172	-8.683%
2026-04-24	18.1400	18.4500	18.1400	18.4500	-0.108%	3	4,172	-17.344%
2026-04-23	18.5000	18.9000	18.4700	18.4700	+23.960%	5	4,170	-17.434%
2026-04-22	14.8700	14.9000	14.8700	14.9000	-4.609%	2	4,167	+2.349%
2026-04-20	15.3700	15.6600	15.1800	15.6200	+8.097%	64	4,166	-2.369%
2026-04-17	14.3000	14.4500	14.3000	14.4500	-12.105%	3	4,191	+5.536%
2026-04-14	17.1000	17.1000	16.4400	16.4400	-32.374%	11	4,193	-7.238%
2026-04-06	24.3100	24.3100	24.3100	24.3100	+4.111%	10	4,187	-37.269%
2026-04-01	23.3500	23.3500	23.3500	23.3500	-5.197%	2	4,192	-34.690%
2026-03-31	24.6300	24.6300	24.6300	24.6300	-6.100%	2	4,194	-38.084%
2026-03-30	26.2300	26.2300	26.2300	26.2300	+0.575%	25	4,196	-41.860%
2026-03-27	26.0800	26.0800	26.0800	26.0800	-0.761%	4	4,183	-41.526%
2026-03-26	26.2800	26.2800	26.2800	26.2800	+2.376%	4	4,187	-41.971%
2026-03-20	25.6700	25.6700	25.6700	25.6700	+1.865%	1	4,183	-40.592%
2026-03-18	25.2000	25.2000	25.2000	25.2000	-11.111%	4	4,184	-39.484%
2026-03-16	28.1000	28.3500	28.1000	28.3500	-0.839%	5	4,183	-46.208%
2026-03-13	29.6100	29.9500	28.3200	28.5900	-0.244%	17	4,183	-46.660%
2026-03-12	27.8600	28.7400	27.8600	28.6600	+3.428%	15	4,189	-46.790%
2026-03-11	27.7100	27.7100	27.7100	27.7100	+3.589%	5	4,184	-44.966%
2026-03-09	27.4600	27.4600	26.7500	26.7500	+4.288%	113	4,189	-42.991%
2026-03-06	25.4100	25.6500	25.4100	25.6500	-2.471%	5	4,199	-40.546%
2026-03-03	27.7500	27.7500	26.3000	26.3000	+16.630%	8	4,202	-42.015%
2026-03-02	22.6000	22.6000	22.5500	22.5500	-6.818%	4	4,206	-32.373%
2026-02-27	24.2000	24.2000	24.2000	24.2000	+7.747%	10	4,208	-36.983%
2026-02-26	20.0000	22.4900	20.0000	22.4600	+6.496%	94	4,208	-32.102%
2026-02-25	22.1000	22.1000	21.0900	21.0900	-10.064%	25	4,187	-27.691%
2026-02-24	23.4500	23.4500	23.4500	23.4500	-2.088%	1	4,187	-34.968%
2026-02-23	23.9500	23.9500	23.9500	23.9500	+32.834%	1	4,188	-36.326%
2026-02-20	18.0300	18.0300	18.0300	18.0300	+8.811%	1	4,188	-15.419%
2026-02-19	16.4000	17.4100	16.4000	16.5700	+14.434%	5	4,189	-7.966%
2026-02-13	14.9700	14.9700	14.4800	14.4800	+10.534%	2	4,188	+5.318%
2026-02-11	13.1000	13.1000	13.1000	13.1000	+0.383%	1	4,188	+16.412%
2026-02-10	12.8000	13.2000	12.7200	13.0500	-5.503%	96	4,188	+16.858%
2026-02-09	15.0700	15.0700	13.6000	13.8100	-13.145%	53	4,226	+10.427%
2026-02-06	16.0000	16.4000	15.9000	15.9000	-5.357%	4	4,190	-4.088%
2026-02-05	15.8000	17.3000	15.7500	16.8000	+25.373%	27	4,187	-9.226%
2026-02-04	13.8300	13.8500	13.4000	13.4000	-2.899%	22	4,210	+13.806%
2026-02-03	12.9100	14.0000	12.7100	13.8000	+29.577%	13	4,225	+10.507%
2026-02-02	10.6500	10.6500	10.6500	10.6500	-0.746%	7	4,234	+43.192%
2026-01-30	10.7200	10.7300	10.7200	10.7300	+9.490%	13	4,234	+42.125%
2026-01-29	9.8000	9.8000	9.8000	9.8000	+3.704%	2	4,234	+55.612%
2026-01-28	8.8500	9.4500	8.8500	9.4500	+1.613%	14	4,229	+61.376%
2026-01-27	8.8300	9.3000	8.8300	9.3000	+5.323%	2	4,225	+63.978%
2026-01-26	8.8300	8.8300	8.8300	8.8300	-0.787%	1	4,225	+72.707%
2026-01-23	8.9000	8.9500	8.7000	8.9000	+13.376%	242	4,225	+71.348%
2026-01-22	7.8800	7.9800	7.5900	7.8500	-7.429%	6	4,003	+94.268%
2026-01-20	8.4000	8.4800	8.4000	8.4800	+16.804%	2	4,004	+79.835%
2026-01-15	7.8500	7.8500	7.2600	7.2600	-15.581%	11	4,002	+110.055%
2026-01-14	9.5000	9.5000	8.6000	8.6000	+4.242%	22	4,011	+77.326%
2026-01-13	8.2500	8.2500	8.2500	8.2500	+3.125%	1	4,010	+84.848%
2026-01-07	8.0500	8.0500	7.8500	8.0000	+20.301%	180	4,010	+90.625%
2026-01-06	6.7000	6.9000	6.6500	6.6500	+4.396%	297	3,859	+129.323%
2026-01-05	6.5500	6.5500	6.3500	6.3700	-20.075%	54	4,024	+139.403%
2025-12-24	7.9800	7.9800	7.9700	7.9700	-20.300%	10	4,024	+91.343%
2025-12-19	10.0000	10.0000	10.0000	10.0000	+15.340%	10	4,024	+52.500%
2025-12-17	8.6700	8.6700	8.6700	8.6700	-12.069%	2	4,014	+75.894%
2025-12-12	9.8600	9.8600	9.8600	9.8600	+16.000%	1	4,014	+54.665%
2025-12-09	8.5000	8.5000	8.5000	8.5000	-7.609%	64	4,014	+79.412%
2025-12-08	9.2000	9.2000	9.2000	9.2000	+5.747%	11	4,018	+65.761%
2025-12-05	9.2000	9.2000	8.7000	8.7000	-5.435%	540	4,009	+75.287%
2025-12-04	9.2000	9.2000	9.2000	9.2000	-9.804%	1	3,509	+65.761%
2025-12-02	10.2000	10.2000	10.2000	10.2000	-14.286%	250	3,510	+49.510%
2025-11-24	12.1500	12.1500	11.9000	11.9000	-11.852%	12	3,037	+28.151%
2025-11-19	13.5000	13.5000	13.5000	13.5000	-1.961%	5	3,026	+12.963%
2025-11-18	14.5500	14.5500	13.7700	13.7700	+3.223%	8	3,026	+10.748%
2025-11-13	13.5000	13.5000	13.3400	13.3400	+18.578%	11	3,020	+14.318%
2025-11-11	11.2500	11.2500	11.2500	11.2500	-8.907%	130	3,010	+35.556%
2025-11-04	12.3500	12.3500	12.3500	12.3500	-3.516%	5	2,880	+23.482%
2025-11-03	13.0700	13.0700	12.0500	12.8000	+10.345%	144	2,888	+19.141%
2025-10-31	11.6000	11.6000	11.6000	11.6000	+5.168%	250	2,888	+31.466%
2025-10-29	11.0300	11.0300	11.0300	11.0300	+13.711%	2	2,638	+38.259%
2025-10-28	9.7000	10.6000	9.7000	9.7000	-4.902%	62	2,638	+57.216%
2025-10-24	10.0800	10.2000	10.0800	10.2000	+2.513%	15	2,593	+49.510%
2025-10-23	9.9500	9.9500	9.9500	9.9500	+7.568%	2	2,583	+53.266%
2025-10-21	9.2500	9.2500	9.2500	9.2500	-15.371%	6	2,583	+64.865%
2025-10-17	10.9700	10.9700	10.9300	10.9300	+22.260%	10	2,583	+39.524%
2025-10-14	9.6500	9.6500	8.9400	8.9400	-26.116%	62	2,577	+70.582%
2025-10-10	10.4000	12.1500	10.4000	12.1000	+25.389%	27	2,576	+26.033%
2025-10-09	9.6000	9.6500	9.6000	9.6500	-6.763%	8	2,563	+58.031%
2025-10-08	10.3500	10.3500	10.3500	10.3500	+16.949%	10	2,563	+47.343%
2025-10-07	8.8000	8.8500	8.8000	8.8500	+13.753%	4	2,563	+72.316%
2025-10-06	7.7800	7.7800	7.7800	7.7800	-6.039%	1	2,563	+96.015%
2025-10-01	8.2800	8.2800	8.2800	8.2800	+0.976%	1	2,562	+84.179%
2025-09-30	8.2000	8.2000	8.2000	8.2000	+40.652%	9	2,562	+85.976%
2025-09-22	6.0000	6.0000	5.8300	5.8300	-2.017%	13	2,562	+161.578%
2025-09-11	5.9200	5.9500	5.9200	5.9500	+3.478%	7	2,562	+156.303%
2025-09-10	5.7500	5.7500	5.7500	5.7500	-16.303%	1	2,559	+165.217%
2025-09-09	6.8700	6.8700	6.8700	6.8700	-7.785%	4	2,559	+121.980%
2025-08-28	7.4500	7.4500	7.4500	7.4500	-15.245%	3	2,559	+104.698%
2025-08-21	8.7500	8.7900	8.7500	8.7900	-0.340%	2	2,559	+73.493%
2025-08-20	8.9500	9.0500	8.6500	8.8200	+7.956%	55	2,559	+72.902%
2025-08-18	8.1700	8.1700	8.1700	8.1700	+0.864%	1	2,532	+86.659%
2025-08-15	8.1000	8.1000	8.1000	8.1000	+1.631%	3	2,532	+88.272%
2025-08-14	8.1000	8.1000	7.9700	7.9700	+8.435%	5	2,529	+91.343%
2025-08-12	7.3500	7.3500	7.3500	7.3500	-16.000%	3	2,529	+107.483%
2025-08-04	8.7500	8.7500	8.7000	8.7500	+11.465%	31	2,532	+74.286%
2025-07-28	7.8500	7.8500	7.8500	7.8500	+1.160%	3	2,532	+94.268%
2025-07-24	7.8000	7.8000	7.7600	7.7600	-15.835%	2	2,529	+96.521%
2025-07-22	9.4000	9.4000	9.2200	9.2200	-1.390%	3	2,528	+65.401%
2025-07-18	8.2000	9.3500	8.2000	9.3500	+7.471%	234	2,527	+63.102%
2025-07-17	8.7000	8.7000	8.6900	8.7000	-5.435%	163	2,459	+75.287%
2025-07-14	10.0000	10.0000	9.2000	9.2000	-2.646%	4	2,380	+65.761%
2025-07-11	9.5000	9.5000	9.4500	9.4500	+4.651%	323	2,058	+61.376%
2025-07-10	9.2000	9.2000	9.0300	9.0300	-15.607%	5	2,381	+68.882%
2025-07-07	10.7000	10.7000	10.7000	10.7000	+0.469%	1	2,382	+42.523%
2025-07-03	10.6500	10.6500	10.6500	10.6500	-7.391%	1	2,380	+43.192%
2025-07-02	11.5000	11.5000	11.5000	11.5000	-0.862%	2	2,380	+32.609%
2025-07-01	12.8500	12.8500	11.6000	11.6000	-1.277%	71	2,378	+31.466%
2025-06-27	11.7500	11.7500	11.7500	11.7500	-12.248%	1	2,324	+29.787%
2025-06-26	13.3900	13.3900	13.3900	13.3900	-1.833%	1	2,324	+13.891%
2025-06-25	13.5100	13.6400	13.5100	13.6400	-16.010%	7	2,324	+11.804%
2025-06-20	16.2400	16.2400	16.2400	16.2400	-3.448%	10	2,323	-6.096%
2025-06-17	16.8200	16.8200	16.8200	16.8200	+5.125%	3	2,328	-9.334%
2025-06-13	15.5500	16.0000	15.5500	16.0000	+6.312%	12	2,328	-4.688%
2025-06-09	15.0500	15.0500	15.0500	15.0500	-0.133%	3	2,327	+1.329%
2025-06-06	15.0700	15.0700	15.0700	15.0700	-6.398%	2	2,327	+1.194%
2025-06-05	16.1000	16.1000	16.1000	16.1000	+0.562%	1	2,327	-5.280%
2025-06-04	16.0100	16.0100	16.0100	16.0100	-0.125%	3	2,327	-4.747%
2025-06-02	16.7000	16.7000	16.0300	16.0300	-1.656%	2	2,327	-4.866%
2025-05-28	17.0000	17.5100	16.3000	16.3000	+1.875%	55	2,328	-6.442%
2025-05-27	16.0000	16.0000	16.0000	16.0000	-8.832%	1	2,298	-4.688%
2025-05-23	18.0000	18.0000	17.1000	17.5500	+2.632%	8	2,297	-13.105%
2025-05-22	17.2500	17.2500	16.4200	17.1000	+3.012%	24	2,297	-10.819%
2025-05-21	15.2500	16.6000	15.2500	16.6000	+13.465%	13	2,284	-8.133%
2025-05-19	14.0200	14.7000	13.3000	14.6300	+10.833%	16	2,283	+4.238%
2025-05-13	13.2000	13.2000	13.2000	13.2000	-24.138%	5	2,280	+15.530%
2025-05-08	18.4000	18.4000	17.4000	17.4000	-3.333%	6	2,275	-12.356%
2025-05-02	18.0000	18.0000	18.0000	18.0000	-8.861%	10	2,272	-15.278%
2025-05-01	19.7500	19.7500	19.7500	19.7500	-4.497%	5	2,272	-22.785%
2025-04-30	22.2000	22.6800	20.5500	20.6800	-0.529%	12	2,272	-26.257%
2025-04-29	20.7900	20.7900	20.7900	20.7900	-2.119%	1	2,261	-26.647%
2025-04-25	21.2400	21.2400	21.2400	21.2400	+5.514%	2	2,261	-28.202%
2025-04-24	20.1300	20.1300	20.1300	20.1300	-4.143%	1	2,261	-24.242%
2025-04-23	21.0000	21.0000	21.0000	21.0000	-12.171%	1	2,261	-27.381%
2025-04-22	24.9000	24.9000	22.9500	23.9100	-8.391%	11	2,261	-36.219%
2025-04-21	26.1000	27.1000	26.1000	26.1000	+20.166%	150	2,261	-41.571%
2025-04-14	21.9000	21.9000	21.5800	21.7200	-13.638%	12	2,113	-29.788%
2025-04-07	25.1500	25.1500	25.1500	25.1500	+5.761%	1,000	3,113	-39.364%
2025-04-04	24.0600	25.5000	23.7800	23.7800	+28.889%	16	1,113	-35.870%
2025-04-03	18.4500	18.4500	18.4500	18.4500	+5.791%	20	1,115	-17.344%
2025-03-31	17.4400	17.4400	17.4400	17.4400	+38.633%	1	1,095	-12.557%
2025-03-25	12.5800	12.5800	12.5800	12.5800	-25.782%	1	1,094	+21.224%
2025-03-13	15.8900	16.9500	15.8700	16.9500	+3.670%	6	1,095	-10.029%
2025-03-11	16.3500	16.3500	16.3500	16.3500	-2.388%	1	1,095	-6.728%
2025-03-10	16.7000	16.7500	16.7000	16.7500	+19.643%	100	1,095	-8.955%
2025-03-04	14.0000	14.0000	14.0000	14.0000	+28.323%	1	1,004	+8.929%
2025-02-28	10.9100	10.9100	10.9100	10.9100	-5.130%	2	1,004	+39.780%
2025-02-25	11.5000	11.5000	11.5000	11.5000	+9.524%	179	824	+32.609%
2025-02-24	9.8500	10.6000	9.8500	10.5000	+10.526%	582	824	+45.238%
2025-02-11	9.5000	9.5000	9.5000	9.5000	+31.944%	3	243	+60.526%
2025-01-21	7.2000	7.2000	7.2000	7.2000	-20.879%	1	241	+111.806%
2025-01-10	9.1000	9.1000	9.1000	9.1000	+9.639%	440	241	+67.582%
2024-12-27	8.3000	8.3000	8.3000	8.3000	-2.353%	2	21	+83.735%
2024-11-06	8.5000	8.5000	8.5000	8.5000	-10.995%	10	20	+79.412%
2024-11-01	9.5500	9.5500	9.5500	9.5500	-1.546%	2	30	+59.686%
2024-10-22	9.7000	9.7000	9.7000	9.7000	+16.447%	8	29	+57.216%
2024-10-18	8.3300	8.3300	8.3300	8.3300	-15.603%	10	21	+83.073%
2024-10-17	9.5000	9.8700	9.5000	9.8700	-18.227%	2	26	+54.509%
2024-10-14	12.0800	12.0800	12.0700	12.0700	-5.703%	10	27	+26.346%
2024-10-11	12.8000	12.8000	12.8000	12.8000	-8.897%	20	27	+19.141%
2024-10-10	14.0500	14.0500	14.0500	14.0500	+10.196%	10	17	+8.541%
2024-09-24	12.7500	12.7500	12.7500	12.7500	-8.929%	5	7	+19.608%
2024-09-17	14.0000	14.0000	14.0000	14.0000	0.000%	2	2	+8.929%