Dark

BXMT20260116P15
BXMT Jan 16 2026 15.00 Put (BXMT260116P00015000)
option OPRA

EOD

May 13, 2025

0.5000-9.091%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.50	0.50	0.50	0.50	-9.091%	2	579	0.000%
2025-05-12	0.55	0.55	0.55	0.55	-26.667%	1	581	-9.091%
2025-05-01	0.75	0.75	0.75	0.75	-11.765%	3	581	-33.333%
2025-04-30	0.85	0.85	0.85	0.85	+13.333%	5	581	-41.176%
2025-04-28	0.75	0.75	0.75	0.75	-10.714%	1	581	-33.333%
2025-04-24	0.84	0.84	0.84	0.84	-26.316%	1	581	-40.476%
2025-04-21	1.14	1.14	1.14	1.14	+8.571%	2	580	-56.140%
2025-04-17	1.10	1.10	1.05	1.05	-19.231%	5	586	-52.381%
2025-04-11	1.42	1.46	1.29	1.30	+1.563%	60	586	-61.538%
2025-04-10	1.20	1.28	1.20	1.28	-18.987%	60	567	-60.938%
2025-04-09	1.40	1.64	1.40	1.58	+21.538%	56	517	-68.354%
2025-04-08	1.30	1.30	1.30	1.30	+8.333%	1	491	-61.538%
2025-04-07	1.19	1.20	1.19	1.20	+27.660%	12	491	-58.333%
2025-04-04	1.00	1.00	0.94	0.94	+108.889%	4	479	-46.809%
2025-03-31	0.45	0.45	0.45	0.45	-18.182%	15	479	+11.111%
2025-03-26	0.55	0.55	0.55	0.55	+19.565%	1	464	-9.091%
2025-03-25	0.46	0.46	0.46	0.46	+2.222%	2	464	+8.696%
2025-03-24	0.40	0.45	0.40	0.45	+12.500%	83	462	+11.111%
2025-03-21	0.40	0.40	0.40	0.40	+8.108%	204	401	+25.000%
2025-03-20	0.37	0.37	0.37	0.37	-7.500%	1	401	+35.135%
2025-03-19	0.44	0.44	0.40	0.40	-27.273%	2	402	+25.000%
2025-03-04	0.60	0.60	0.55	0.55	0.000%	41	404	-9.091%
2025-03-03	0.55	0.55	0.55	0.55	+19.565%	2	445	-9.091%
2025-02-26	0.46	0.46	0.46	0.46	-17.857%	5	447	+8.696%
2025-02-25	0.56	0.56	0.56	0.56	+19.149%	20	472	-10.714%
2025-02-19	0.47	0.47	0.47	0.47	-2.083%	2	472	+6.383%
2025-02-18	0.48	0.48	0.48	0.48	-26.154%	60	474	+4.167%
2025-02-13	0.65	0.65	0.65	0.65	+4.839%	4	534	-23.077%
2025-02-12	0.60	0.65	0.60	0.62	-22.500%	42	538	-19.355%
2025-02-11	0.80	0.80	0.80	0.80	+6.667%	1	510	-37.500%
2025-02-06	0.80	0.80	0.75	0.75	-21.053%	3	509	-33.333%
2025-02-04	1.05	1.05	0.95	0.95	-12.844%	41	509	-47.368%
2025-01-28	1.09	1.09	1.09	1.09	-1.802%	5	468	-54.128%
2025-01-24	1.11	1.11	1.11	1.11	-4.310%	2	463	-54.955%
2025-01-23	1.22	1.22	1.16	1.16	-2.521%	6	462	-56.897%
2025-01-22	1.19	1.19	1.19	1.19	+4.386%	1	456	-57.983%
2025-01-15	1.14	1.14	1.14	1.14	-10.938%	20	455	-56.140%
2025-01-14	1.30	1.30	1.20	1.28	-14.667%	80	435	-60.938%
2025-01-10	1.50	1.50	1.50	1.50	+20.000%	20	417	-66.667%
2025-01-08	1.45	1.45	1.25	1.25	+4.167%	7	409	-60.000%
2025-01-06	1.20	1.20	1.20	1.20	+14.286%	100	409	-58.333%
2025-01-03	1.30	1.30	1.05	1.05	-16.000%	42	309	-52.381%
2025-01-02	1.45	1.45	1.25	1.25	-13.793%	25	324	-60.000%
2024-12-20	1.45	1.45	1.45	1.45	+34.259%	10	319	-65.517%
2024-12-13	1.09	1.09	1.08	1.08	+2.857%	20	319	-53.704%
2024-12-11	1.05	1.05	1.05	1.05	-4.545%	1	309	-52.381%
2024-12-09	1.15	1.15	1.10	1.10	-26.667%	16	309	-54.545%
2024-11-26	1.50	1.50	1.50	1.50	+20.000%	6	305	-66.667%
2024-11-08	1.25	1.25	1.25	1.25	-3.846%	2	305	-60.000%
2024-11-05	1.30	1.30	1.30	1.30	-3.704%	20	304	-61.538%
2024-11-04	1.30	1.37	1.30	1.35	+8.000%	9	284	-62.963%
2024-10-31	1.20	1.25	1.20	1.25	-3.846%	70	289	-60.000%
2024-10-29	1.30	1.30	1.30	1.30	-3.704%	5	341	-61.538%
2024-10-22	1.35	1.35	1.35	1.35	+12.500%	5	336	-62.963%
2024-10-21	1.30	1.40	1.20	1.20	-11.111%	9	331	-58.333%
2024-10-16	1.35	1.35	1.35	1.35	-5.594%	15	325	-62.963%
2024-10-14	1.52	1.53	1.43	1.43	-4.667%	50	300	-65.035%
2024-10-11	1.50	1.50	1.50	1.50	-9.091%	12	260	-66.667%
2024-10-10	1.65	1.65	1.65	1.65	+10.000%	5	254	-69.697%
2024-10-09	1.50	1.50	1.50	1.50	+3.448%	10	249	-66.667%
2024-10-08	1.45	1.45	1.45	1.45	-6.452%	5	239	-65.517%
2024-10-07	1.50	1.55	1.50	1.55	+6.897%	10	234	-67.742%
2024-10-02	1.45	1.45	1.45	1.45	+3.571%	10	224	-65.517%
2024-10-01	1.35	1.40	1.35	1.40	+16.667%	15	214	-64.286%
2024-09-27	1.20	1.20	1.20	1.20	-4.000%	30	199	-58.333%
2024-09-24	1.25	1.25	1.25	1.25	+17.925%	5	188	-60.000%
2024-09-23	1.05	1.06	1.05	1.06	+11.579%	10	183	-52.830%
2024-09-19	0.95	0.95	0.95	0.95	-33.566%	20	178	-47.368%
2024-09-12	1.43	1.43	1.43	1.43	-7.742%	1	158	-65.035%
2024-09-11	1.55	1.55	1.55	1.55	-11.429%	16	159	-67.742%
2024-09-04	1.65	1.75	1.65	1.75	0.000%	18	174	-71.429%
2024-09-03	1.75	1.75	1.75	1.75	+30.597%	4	162	-71.429%
2024-08-23	1.34	1.34	1.34	1.34	-23.429%	2	162	-62.687%
2024-08-22	1.75	1.75	1.75	1.75	+17.450%	35	161	-71.429%
2024-08-21	1.49	1.49	1.49	1.49	-25.500%	1	126	-66.443%
2024-08-19	2.00	2.00	2.00	2.00	+3,900.000%	1	126	-75.000%
2024-08-07	0.05	0.05	0.05	0.05	-97.863%	1	126	+900.000%
2024-08-05	2.40	3.03	2.34	2.34	+11.429%	22	127	-78.632%
2024-08-02	2.10	2.10	2.10	2.10	+20.000%	52	112	-76.190%
2024-07-31	1.95	1.95	1.75	1.75	-14.634%	3	112	-71.429%
2024-07-25	2.05	2.05	2.05	2.05	+2.500%	1	112	-75.610%
2024-07-24	2.10	2.10	2.00	2.00	+5.263%	6	111	-75.000%
2024-07-23	1.90	1.90	1.90	1.90	+8.571%	1	110	-73.684%
2024-07-22	1.75	1.75	1.75	1.75	-23.913%	2	110	-71.429%
2024-07-18	1.50	2.30	1.50	2.30	+15.000%	2	109	-78.261%
2024-07-17	2.75	2.75	2.00	2.00	0.000%	2	108	-75.000%
2024-07-15	2.00	2.00	2.00	2.00	+5.263%	2	107	-75.000%
2024-07-12	1.90	1.90	1.90	1.90	-15.556%	2	106	-73.684%
2024-07-10	2.25	2.25	2.25	2.25	-4.661%	1	106	-77.778%
2024-07-05	2.36	2.36	2.36	2.36	+5.357%	2	105	-78.814%
2024-07-01	2.40	2.40	2.24	2.24	-22.759%	5	105	-77.679%
2024-06-07	2.90	2.90	2.90	2.90	+1.754%	2	101	-82.759%
2024-05-30	2.85	2.85	2.85	2.85	+8.779%	1	101	-82.456%
2024-05-28	2.62	2.62	2.62	2.62	+18.018%	2	100	-80.916%
2024-05-22	2.22	2.22	2.22	2.22	-3.478%	4	98	-77.477%
2024-05-13	2.30	2.30	2.30	2.30	-8.000%	20	94	-78.261%
2024-05-08	2.60	2.60	2.50	2.50	0.000%	2	74	-80.000%
2024-05-07	2.50	2.50	2.50	2.50	+2.041%	3	76	-80.000%
2024-05-02	2.43	2.45	2.43	2.45	+2.083%	2	75	-79.592%
2024-04-17	2.50	2.50	2.40	2.40	-5.882%	2	73	-79.167%
2024-04-16	2.60	2.67	2.55	2.55	+4.082%	12	73	-80.392%
2024-04-12	2.45	2.45	2.45	2.45	+2.083%	2	73	-79.592%
2024-04-03	3.40	3.40	2.40	2.40	+6.667%	3	72	-79.167%
2024-03-28	2.25	2.25	2.25	2.25	-13.462%	10	69	-77.778%
2024-03-25	2.60	2.60	2.60	2.60	+4.000%	1	69	-80.769%
2024-03-19	2.50	2.50	2.50	2.50	0.000%	10	69	-80.000%
2024-03-15	2.50	2.50	2.50	2.50	+4.167%	2	70	-80.000%
2024-03-14	2.40	2.40	2.40	2.40	-5.882%	1	70	-79.167%
2024-02-28	2.55	2.55	2.55	2.55	-3.042%	12	70	-80.392%
2024-02-23	2.63	2.63	2.63	2.63	-2.230%	2	60	-80.989%
2024-02-22	2.69	2.69	2.69	2.69	-5.944%	4	61	-81.413%
2024-02-21	2.86	2.86	2.86	2.86	-13.333%	1	57	-82.517%
2024-02-13	3.49	3.49	3.30	3.30	0.000%	10	58	-84.848%
2024-02-07	3.44	3.44	3.30	3.30	+16.197%	9	53	-84.848%
2024-02-01	2.97	2.97	2.81	2.84	+7.170%	4	47	-82.394%
2024-01-31	2.65	2.65	2.65	2.65	+12.766%	1	44	-81.132%
2024-01-26	2.35	2.35	2.35	2.35	+9.302%	2	43	-78.723%
2023-12-29	2.40	2.40	2.15	2.15	-2.273%	2	41	-76.744%
2023-12-28	2.20	2.20	2.20	2.20	+4.762%	4	41	-77.273%
2023-12-19	1.75	2.10	1.75	2.10	-22.222%	8	37	-76.190%
2023-12-06	2.70	2.70	2.70	2.70	+22.727%	5	44	-81.481%
2023-11-09	2.20	2.20	2.20	2.20	-8.333%	2	39	-77.273%
2023-11-06	2.40	2.40	2.40	2.40	-14.286%	5	37	-79.167%
2023-10-20	2.80	2.80	2.80	2.80	+16.667%	1	42	-82.143%
2023-10-18	2.40	2.40	2.40	2.40	+4.348%	5	41	-79.167%
2023-10-13	2.30	2.30	2.30	2.30	+12.195%	10	46	-78.261%
2023-10-12	2.05	2.05	2.05	2.05	-10.870%	5	36	-75.610%
2023-10-02	2.30	2.30	2.30	2.30	+13.861%	1	31	-78.261%
2023-09-13	2.02	2.02	2.02	2.02	0.000%	30	30	-75.248%