Dark

BX20270115P130
BX Jan 15 2027 130.00 Put (BX270115P00130000)
option OPRA

EOD

Jul 13, 2026

18.15+4.611%(+0.80)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	17.7200	18.2500	17.7200	18.1500	+4.611%	7	2,389	0.000%
2026-07-10	17.3500	17.3500	17.3500	17.3500	-8.684%	1	2,387	+4.611%
2026-07-07	19.0000	19.0000	19.0000	19.0000	-5.331%	2	2,388	-4.474%
2026-07-01	20.0700	20.0700	20.0700	20.0700	-7.512%	2	2,388	-9.567%
2026-06-30	21.7000	21.7000	21.7000	21.7000	-2.472%	1	2,390	-16.359%
2026-06-26	22.2500	22.2500	22.2500	22.2500	-2.069%	3	2,390	-18.427%
2026-06-24	21.9000	22.7200	21.9000	22.7200	+49.967%	2	2,393	-20.114%
2026-06-17	15.1500	15.1500	15.1500	15.1500	-6.192%	1	2,393	+19.802%
2026-06-16	16.1500	16.1500	16.1500	16.1500	-19.048%	1	2,394	+12.384%
2026-06-12	19.9500	19.9500	19.9500	19.9500	-15.106%	1	2,394	-9.023%
2026-06-08	23.5000	23.5000	23.5000	23.5000	+11.111%	2	2,394	-22.766%
2026-05-27	21.1500	21.1500	21.1500	21.1500	+1.439%	1	2,396	-14.184%
2026-05-22	20.8500	20.8500	20.8500	20.8500	-8.352%	1	2,397	-12.950%
2026-05-19	22.7500	22.7500	22.7500	22.7500	+2.339%	1	2,397	-20.220%
2026-05-18	21.1500	22.2300	21.1500	22.2300	+8.439%	6	2,402	-18.354%
2026-05-15	20.5000	20.5000	20.5000	20.5000	+7.050%	1	2,402	-11.463%
2026-05-14	19.0500	19.3500	18.9000	19.1500	+5.220%	19	2,402	-5.222%
2026-05-06	18.2000	18.2000	18.2000	18.2000	-6.186%	1	2,402	-0.275%
2026-05-05	19.0100	19.4000	19.0100	19.4000	+4.470%	6	2,402	-6.443%
2026-05-01	18.5700	18.5700	18.5700	18.5700	-4.769%	2	2,402	-2.262%
2026-04-30	19.4000	19.5000	19.4000	19.5000	-7.583%	101	2,402	-6.923%
2026-04-23	21.1000	21.1000	21.1000	21.1000	+21.404%	2	2,372	-13.981%
2026-04-22	17.1900	17.3800	17.1900	17.3800	+4.072%	2	2,370	+4.430%
2026-04-21	16.7000	16.7000	16.7000	16.7000	-6.390%	2	2,368	+8.683%
2026-04-20	17.7000	17.9200	17.7000	17.8400	+0.734%	24	2,368	+1.738%
2026-04-17	17.8000	17.8000	17.7100	17.7100	+1.782%	3	2,371	+2.484%
2026-04-16	16.6500	17.4000	16.6500	17.4000	-11.450%	51	2,371	+4.310%
2026-04-14	19.6500	19.6500	19.6500	19.6500	-9.655%	1	2,330	-7.634%
2026-04-13	23.7700	23.7700	21.7500	21.7500	-20.183%	8	2,329	-16.552%
2026-04-07	27.2500	27.2500	27.2500	27.2500	+2.136%	10	2,334	-33.394%
2026-04-01	26.7100	26.7100	26.6800	26.6800	-6.221%	18	2,334	-31.972%
2026-03-30	28.4500	28.4500	28.4500	28.4500	-4.594%	200	2,343	-36.204%
2026-03-27	29.8200	29.8200	29.8200	29.8200	+1.601%	1	2,343	-39.135%
2026-03-25	28.5000	29.3500	28.5000	29.3500	+1.137%	3	2,344	-38.160%
2026-03-23	29.0200	29.0200	29.0200	29.0200	-1.091%	2	2,346	-37.457%
2026-03-20	28.0600	29.3400	28.0600	29.3400	+12.803%	2	2,346	-38.139%
2026-03-18	26.9600	26.9600	26.0100	26.0100	-10.772%	21	2,346	-30.219%
2026-03-17	29.1500	29.1500	29.1500	29.1500	-8.044%	2	2,366	-37.736%
2026-03-16	31.9400	32.2100	31.6000	31.7000	-3.939%	18	2,366	-42.744%
2026-03-12	31.7500	33.0000	31.7500	33.0000	+5.431%	2	2,369	-45.000%
2026-03-11	31.4400	31.4400	31.3000	31.3000	+1.262%	4	2,370	-42.013%
2026-03-09	30.9100	30.9100	30.9100	30.9100	+24.386%	1	2,370	-41.281%
2026-03-05	24.8500	24.8500	24.8500	24.8500	-9.307%	1	2,372	-26.962%
2026-03-03	30.6000	31.9500	27.4000	27.4000	+6.823%	14	2,371	-33.759%
2026-03-02	28.9500	28.9500	25.6500	25.6500	-6.284%	56	2,371	-29.240%
2026-02-27	26.0000	27.3700	26.0000	27.3700	+14.042%	7	2,382	-33.687%
2026-02-25	25.1000	25.1000	24.0000	24.0000	-14.286%	6	2,376	-24.375%
2026-02-23	23.0000	28.0000	23.0000	28.0000	+34.164%	7	2,376	-35.179%
2026-02-20	20.4000	21.2500	19.7000	20.8700	+14.044%	16	2,379	-13.033%
2026-02-19	17.0800	19.6500	17.0800	18.3000	+18.677%	10	2,380	-0.820%
2026-02-18	15.4000	15.4700	15.2400	15.4200	-10.087%	24	2,377	+17.704%
2026-02-17	17.1500	17.4500	16.3800	17.1500	+0.351%	10	2,354	+5.831%
2026-02-13	17.1000	17.1000	17.0900	17.0900	+0.885%	3	2,344	+6.202%
2026-02-12	14.2300	17.9400	14.2300	16.9400	+5.743%	27	2,344	+7.143%
2026-02-11	16.0200	16.0200	16.0200	16.0200	+6.445%	3	2,317	+13.296%
2026-02-10	15.7500	15.7500	15.0500	15.0500	-6.811%	13	2,314	+20.598%
2026-02-09	17.0000	17.0000	16.1500	16.1500	-10.773%	9	2,305	+12.384%
2026-02-06	18.6400	18.6400	17.2000	18.1000	-8.354%	99	2,300	+0.276%
2026-02-05	17.1000	19.9000	17.1000	19.7500	+31.229%	49	2,245	-8.101%
2026-02-04	18.0400	18.0400	15.0500	15.0500	-9.664%	48	2,245	+20.598%
2026-02-03	13.2000	17.0000	13.2000	16.6600	+31.181%	10	2,272	+8.944%
2026-02-02	12.9000	13.2200	12.7000	12.7000	+1.600%	12	2,274	+42.913%
2026-01-30	12.5000	12.8000	12.5000	12.5000	-0.080%	10	2,275	+45.200%
2026-01-29	11.1500	12.5800	11.1500	12.5100	+15.833%	14	2,267	+45.084%
2026-01-28	10.8000	10.8000	10.8000	10.8000	+2.564%	2	2,257	+68.056%
2026-01-27	10.4700	10.5300	10.3300	10.5300	-0.660%	4	2,255	+72.365%
2026-01-26	10.6000	10.6000	10.6000	10.6000	0.000%	2	2,256	+71.226%
2026-01-23	10.6000	10.8000	10.6000	10.6000	+12.051%	43	2,257	+71.226%
2026-01-22	9.4600	9.4600	9.4600	9.4600	-7.707%	2	2,241	+91.860%
2026-01-20	10.0000	10.2500	10.0000	10.2500	+27.488%	14	2,242	+77.073%
2026-01-16	8.2500	8.2500	8.0400	8.0400	-18.788%	7	2,236	+125.746%
2026-01-14	9.9000	9.9000	9.9000	9.9000	+7.375%	11	2,236	+83.333%
2026-01-13	9.2200	9.2200	9.2200	9.2200	+1.878%	2	2,236	+96.855%
2026-01-09	9.0500	9.0500	9.0500	9.0500	-7.653%	2	2,234	+100.552%
2026-01-08	8.5000	9.8000	8.5000	9.8000	-0.810%	10	2,232	+85.204%
2026-01-07	8.1800	10.5500	8.1800	9.8800	+27.484%	24	2,229	+83.704%
2026-01-06	7.7000	7.7500	7.7000	7.7500	+4.027%	40	2,215	+134.194%
2026-01-05	7.5900	7.7000	7.4500	7.4500	-20.064%	38	2,194	+143.624%
2025-12-31	9.5000	9.5000	9.3200	9.3200	+0.215%	17	2,188	+94.742%
2025-12-26	9.1300	9.3000	9.1300	9.3000	+1.418%	9	2,188	+95.161%
2025-12-22	9.1700	9.1700	9.1700	9.1700	-8.392%	3	2,196	+97.928%
2025-12-19	10.0100	10.0100	10.0100	10.0100	-8.584%	2	2,199	+81.319%
2025-12-12	10.9500	10.9500	10.9500	10.9500	+9.829%	1	2,199	+65.753%
2025-12-10	9.9700	9.9700	9.9700	9.9700	-2.255%	1	2,199	+82.046%
2025-12-09	10.0000	10.2000	9.0000	10.2000	-1.923%	53	2,200	+77.941%
2025-12-05	10.4000	10.4000	10.4000	10.4000	-5.455%	2	2,187	+74.519%
2025-12-04	10.5000	11.0000	10.4000	11.0000	0.000%	3	2,187	+65.000%
2025-12-03	11.0000	11.0000	11.0000	11.0000	-3.084%	1	2,187	+65.000%
2025-12-02	11.3500	11.3500	11.3500	11.3500	-5.809%	1	2,186	+59.912%
2025-12-01	12.0000	12.0500	12.0000	12.0500	-13.929%	3	2,186	+50.622%
2025-11-24	14.0000	14.0000	14.0000	14.0000	-15.152%	1	2,184	+29.643%
2025-11-19	16.0000	16.9000	16.0000	16.5000	+2.996%	10	2,183	+10.000%
2025-11-18	16.8000	16.8000	16.0000	16.0200	+3.824%	51	2,182	+13.296%
2025-11-17	15.4300	15.4300	15.4300	15.4300	+6.782%	4	2,228	+17.628%
2025-11-06	14.4500	14.4500	14.4500	14.4500	+0.347%	14	2,231	+25.606%
2025-11-05	14.4000	14.4000	14.4000	14.4000	+3.597%	2	2,231	+26.042%
2025-11-03	13.9000	13.9000	13.9000	13.9000	+6.923%	46	2,231	+30.576%
2025-10-29	13.0000	13.0000	13.0000	13.0000	+9.797%	1	2,231	+39.615%
2025-10-27	11.6000	11.8400	11.6000	11.8400	+11.698%	15	2,220	+53.294%
2025-10-21	10.5700	10.6500	10.5700	10.6000	-4.418%	135	2,220	+71.226%
2025-10-20	11.4500	11.4500	11.0900	11.0900	-13.359%	52	2,094	+63.661%
2025-10-16	13.5000	13.5000	12.8000	12.8000	+24.272%	3	2,094	+41.797%
2025-10-14	10.3000	10.3000	10.3000	10.3000	-12.266%	1	2,091	+76.214%
2025-10-13	12.5000	12.5000	11.7300	11.7400	-9.344%	14	2,090	+54.600%
2025-10-10	11.7500	12.9500	11.7500	12.9500	+17.727%	2	2,079	+40.154%
2025-10-09	10.5400	11.1000	10.3000	11.0000	+8.055%	38	2,077	+65.000%
2025-10-08	10.2000	10.2700	10.1800	10.1800	+7.158%	5	2,044	+78.291%
2025-10-03	9.5200	9.5500	9.5000	9.5000	-1.860%	5	2,040	+91.053%
2025-10-02	9.7500	9.7500	9.6800	9.6800	+0.833%	2	2,035	+87.500%
2025-10-01	9.7400	9.7400	9.6000	9.6000	+4.348%	3	2,033	+89.063%
2025-09-30	9.2000	9.2000	9.2000	9.2000	+32.565%	1	2,030	+97.283%
2025-09-22	6.9400	6.9400	6.9400	6.9400	-5.578%	5	2,029	+161.527%
2025-09-17	7.3500	7.3500	7.3500	7.3500	+9.050%	3	2,034	+146.939%
2025-09-11	6.7400	6.7400	6.7400	6.7400	-12.807%	4	2,037	+169.288%
2025-09-09	9.2600	9.2600	7.7300	7.7300	-12.655%	2	2,037	+134.799%
2025-09-04	8.9900	8.9900	8.8500	8.8500	-19.030%	3	2,036	+105.085%
2025-09-02	10.9300	10.9300	10.9300	10.9300	+28.588%	3	2,033	+66.057%
2025-08-26	8.5000	8.5000	8.5000	8.5000	-5.556%	1	2,036	+113.529%
2025-08-15	9.0000	9.0000	9.0000	9.0000	+9.091%	2	2,037	+101.667%
2025-08-13	8.2500	8.2500	8.2500	8.2500	-3.509%	1	2,035	+120.000%
2025-08-12	8.4000	8.5500	8.4000	8.5500	-13.636%	2	2,036	+112.281%
2025-08-07	9.9000	9.9000	9.9000	9.9000	+6.566%	1	2,034	+83.333%
2025-08-04	9.2900	9.2900	9.2900	9.2900	+2.993%	2	2,035	+95.371%
2025-07-29	9.0200	9.0200	9.0200	9.0200	-3.011%	1	2,035	+101.220%
2025-07-25	9.3000	9.3000	9.2900	9.3000	0.000%	170	2,035	+95.161%
2025-07-24	9.3000	9.3000	9.3000	9.3000	-6.533%	2	1,992	+95.161%
2025-07-23	9.9500	9.9500	9.9500	9.9500	-9.215%	1	1,991	+82.412%
2025-07-18	10.2500	10.9600	10.1500	10.9600	+14.764%	3	1,990	+65.602%
2025-07-17	10.1500	10.1500	9.5500	9.5500	-15.711%	4	1,991	+90.052%
2025-07-16	10.7000	11.3400	10.3100	11.3300	+6.086%	10	1,991	+60.194%
2025-07-14	10.6800	10.6800	10.6800	10.6800	-0.559%	1	1,981	+69.944%
2025-07-10	10.5900	10.7400	10.5900	10.7400	-1.014%	4	1,980	+68.994%
2025-07-09	10.8500	10.8500	10.8500	10.8500	-9.583%	2	1,983	+67.281%
2025-07-03	13.2300	13.2300	12.0000	12.0000	-9.774%	21	1,964	+51.250%
2025-07-02	14.2600	14.2600	13.3000	13.3000	+2.544%	3	1,964	+36.466%
2025-07-01	12.7500	12.9700	12.7500	12.9700	+0.154%	2	1,961	+39.938%
2025-06-30	13.3500	13.3500	12.9500	12.9500	-0.766%	2	1,961	+40.154%
2025-06-27	13.6700	13.6700	13.0500	13.0500	-10.922%	7	1,963	+39.080%
2025-06-26	15.1300	15.7500	14.6500	14.6500	-5.178%	20	1,970	+23.891%
2025-06-25	15.4500	15.4500	15.4500	15.4500	0.000%	11	1,950	+17.476%
2025-06-24	15.7500	15.7500	15.4500	15.4500	-16.622%	19	1,939	+17.476%
2025-06-23	18.5300	18.5300	18.5300	18.5300	+0.871%	3	1,923	-2.051%
2025-06-20	18.3700	18.3700	18.3700	18.3700	+0.934%	2	1,920	-1.198%
2025-06-17	17.5000	18.2000	17.5000	18.2000	+0.664%	5	1,919	-0.275%
2025-06-16	18.0800	18.0800	18.0800	18.0800	-6.078%	1	1,922	+0.387%
2025-06-13	18.5300	19.2500	18.5300	19.2500	+6.589%	10	1,922	-5.714%
2025-06-12	18.0600	18.0600	18.0600	18.0600	+9.455%	6	1,917	+0.498%
2025-06-11	16.5000	16.5000	16.5000	16.5000	-2.941%	2	1,912	+10.000%
2025-06-10	17.0000	17.0000	17.0000	17.0000	-8.108%	126	1,910	+6.765%
2025-06-06	17.5000	18.5000	16.9500	18.5000	-2.478%	10	1,871	-1.892%
2025-06-03	18.0000	18.9700	18.0000	18.9700	+2.541%	5	1,869	-4.323%
2025-06-02	20.7500	20.7500	18.5000	18.5000	0.000%	11	1,869	-1.892%
2025-05-29	19.0000	19.0000	18.5000	18.5000	0.000%	3	1,867	-1.892%
2025-05-28	19.0000	19.5800	18.5000	18.5000	-5.128%	6	1,864	-1.892%
2025-05-27	19.4200	19.5000	19.4200	19.5000	-0.256%	16	1,867	-6.923%
2025-05-23	20.3500	20.5000	19.5500	19.5500	+0.514%	14	1,863	-7.161%
2025-05-22	19.5000	19.5000	18.4300	19.4500	+4.570%	13	1,863	-6.684%
2025-05-21	18.2000	18.6800	17.5000	18.6000	+11.981%	43	1,853	-2.419%
2025-05-20	16.6200	18.2100	16.6100	16.6100	-0.180%	95	1,825	+9.272%
2025-05-19	17.9500	17.9500	16.0000	16.6400	+2.589%	43	1,791	+9.075%
2025-05-16	15.8100	17.4500	15.7000	16.2200	+4.309%	62	1,767	+11.899%
2025-05-15	15.7000	16.4700	15.4500	15.5500	+3.322%	218	1,762	+16.720%
2025-05-12	15.0500	15.0500	15.0500	15.0500	-18.207%	1	1,637	+20.598%
2025-05-08	18.4000	18.4000	18.4000	18.4000	-8.000%	20	1,636	-1.359%
2025-05-02	20.0000	20.0000	20.0000	20.0000	-25.898%	2	1,636	-9.250%
2025-04-21	26.9900	26.9900	26.9900	26.9900	+17.963%	1	1,635	-32.753%
2025-04-15	22.8800	22.8800	22.8800	22.8800	-4.746%	1	1,634	-20.673%
2025-04-10	25.0000	25.5000	24.0200	24.0200	-22.013%	30	1,634	-24.438%
2025-04-09	30.8000	30.8000	30.8000	30.8000	+10.592%	10	1,614	-41.071%
2025-04-07	27.8500	27.8500	27.8500	27.8500	+6.055%	1,000	2,624	-34.829%
2025-04-04	26.2600	26.2600	26.2600	26.2600	+23.868%	2	624	-30.883%
2025-04-03	21.1500	21.2000	21.1500	21.2000	+19.977%	130	623	-14.387%
2025-03-28	17.6700	17.6700	17.6700	17.6700	-6.011%	4	494	+2.716%
2025-03-13	18.8000	18.8000	18.8000	18.8000	-1.879%	1	491	-3.457%
2025-03-10	19.7000	19.7000	19.1600	19.1600	+32.138%	2	491	-5.271%
2025-03-04	15.1700	15.1700	14.5000	14.5000	+22.363%	2	491	+25.172%
2025-02-24	11.8500	11.8500	11.8500	11.8500	+10.748%	1	490	+53.165%
2025-02-14	10.7000	10.7000	10.7000	10.7000	-10.460%	4	487	+69.626%
2025-02-13	11.9000	11.9500	11.9000	11.9500	+5.101%	2	486	+51.883%
2025-02-12	11.3700	11.3700	11.3700	11.3700	+9.327%	1	486	+59.631%
2025-02-10	10.4000	10.4000	10.4000	10.4000	0.000%	2	485	+74.519%
2025-02-03	9.9000	10.4000	9.9000	10.4000	+21.637%	2	483	+74.519%
2025-01-31	8.5500	8.5500	8.5500	8.5500	+6.875%	2	481	+112.281%
2025-01-21	8.2200	8.3000	8.0000	8.0000	-27.273%	3	480	+126.875%
2025-01-13	11.1500	11.1500	11.0000	11.0000	+13.990%	73	478	+65.000%
2025-01-06	9.6500	9.6500	9.6500	9.6500	-0.515%	1	410	+88.083%
2024-12-26	9.7000	9.7000	9.7000	9.7000	+21.250%	1	409	+87.113%
2024-11-26	8.0000	8.0000	8.0000	8.0000	-5.882%	3	408	+126.875%
2024-11-14	8.5000	8.5000	8.5000	8.5000	-5.556%	2	405	+113.529%
2024-11-08	9.0000	9.0000	9.0000	9.0000	-15.572%	800	407	+101.667%
2024-10-21	11.1000	11.1000	10.6600	10.6600	+0.377%	25	7	+70.263%
2024-10-17	10.6200	10.6200	10.6200	10.6200	-26.250%	2	27	+70.904%
2024-10-11	14.4000	14.4000	14.4000	14.4000	-8.397%	20	25	+26.042%
2024-10-01	15.7200	15.7200	15.7200	15.7200	+5.859%	15	15	+15.458%
2024-09-24	14.8500	14.8500	14.8500	14.8500	0.000%	1	1	+22.222%