Dark

BCE20270115C28
BCE Jan 15 2027 28.00 Call (BCE270115C00028000)
option OPRA

EOD

Jul 29, 2026

0.1200+33.333%(+0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1200	0.1200	0.1200	0.1200	+33.333%	3	1,642	0.000%
2026-07-28	0.1000	0.1000	0.0900	0.0900	-10.000%	50	1,645	+33.333%
2026-07-22	0.1200	0.1200	0.1000	0.1000	-33.333%	2	1,694	+20.000%
2026-07-17	0.1500	0.1500	0.1500	0.1500	+50.000%	1	1,696	-20.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	0.000%	5	1,697	+20.000%
2026-07-02	0.1100	0.1100	0.1000	0.1000	-52.381%	20	1,702	+20.000%
2026-06-25	0.2100	0.2100	0.2100	0.2100	+5.000%	3	1,702	-42.857%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,702	-40.000%
2026-06-23	0.2500	0.2500	0.2500	0.2500	-3.846%	17	1,703	-52.000%
2026-06-17	0.2600	0.2600	0.2600	0.2600	-48.000%	7	1,720	-53.846%
2026-06-02	0.5000	0.5400	0.5000	0.5000	-16.667%	120	1,727	-76.000%
2026-06-01	0.6000	0.6000	0.6000	0.6000	0.000%	202	1,781	-80.000%
2026-05-29	0.6000	0.6000	0.6000	0.6000	-7.692%	13	1,780	-80.000%
2026-05-27	0.6500	0.6500	0.6500	0.6500	+47.727%	1	1,767	-81.538%
2026-05-18	0.4400	0.4400	0.4400	0.4400	+25.714%	1	1,767	-72.727%
2026-05-15	0.3500	0.3500	0.3500	0.3500	-30.000%	20	1,767	-65.714%
2026-05-06	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,767	-76.000%
2026-05-05	0.5000	0.5000	0.5000	0.5000	+16.279%	1	1,767	-76.000%
2026-04-23	0.4000	0.4300	0.4000	0.4300	+72.000%	17	1,767	-72.093%
2026-04-15	0.2500	0.2500	0.2500	0.2500	-28.571%	2	1,767	-52.000%
2026-04-13	0.3500	0.3500	0.3500	0.3500	-41.667%	33	1,767	-65.714%
2026-04-09	0.6000	0.6000	0.6000	0.6000	-42.857%	1	1,800	-80.000%
2026-03-26	1.0500	1.0500	1.0500	1.0500	+5.000%	1	1,799	-88.571%
2026-03-25	1.0000	1.0000	1.0000	1.0000	-16.667%	5	1,799	-88.000%
2026-03-24	1.2000	1.2000	1.2000	1.2000	0.000%	4	1,794	-90.000%
2026-03-19	1.2000	1.2000	1.2000	1.2000	+20.000%	1	1,796	-90.000%
2026-03-13	1.0000	1.0000	1.0000	1.0000	0.000%	50	1,797	-88.000%
2026-03-11	0.9300	1.1000	0.9300	1.0000	-16.667%	3	1,797	-88.000%
2026-03-06	1.2000	1.2000	1.2000	1.2000	0.000%	4	1,798	-90.000%
2026-03-04	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,798	-90.000%
2026-03-02	1.2000	1.2000	1.2000	1.2000	-4.000%	1	1,798	-90.000%
2026-02-27	1.2500	1.2500	1.2000	1.2500	+13.636%	76	1,797	-90.400%
2026-02-26	1.1000	1.1000	1.1000	1.1000	-12.000%	5	1,732	-89.091%
2026-02-25	1.2500	1.2500	1.2500	1.2500	+4.167%	20	1,732	-90.400%
2026-02-23	1.2000	1.2000	1.2000	1.2000	+16.505%	50	1,732	-90.000%
2026-02-20	1.0300	1.0300	1.0300	1.0300	-6.364%	1	1,682	-88.350%
2026-02-18	1.1000	1.1000	1.1000	1.1000	-4.348%	3	1,683	-89.091%
2026-02-11	1.1500	1.1500	1.1500	1.1500	-11.538%	5	1,680	-89.565%
2026-02-10	1.1500	1.3000	1.1500	1.3000	+17.117%	23	1,680	-90.769%
2026-02-09	1.1500	1.1700	1.1100	1.1100	+11.000%	52	1,677	-89.189%
2026-02-05	1.0000	1.0000	1.0000	1.0000	-28.571%	2	1,626	-88.000%
2026-02-04	1.4000	1.4000	1.4000	1.4000	-2.778%	1	1,626	-91.429%
2026-02-03	1.4400	1.4400	1.4400	1.4400	+54.839%	1	1,625	-91.667%
2026-01-28	0.9300	0.9300	0.9300	0.9300	-2.105%	1	1,624	-87.097%
2026-01-23	0.9500	0.9500	0.9500	0.9500	+26.667%	100	1,623	-87.368%
2026-01-21	0.7500	0.7500	0.7500	0.7500	-11.765%	1	1,523	-84.000%
2026-01-20	0.9000	0.9000	0.7500	0.8500	-10.526%	21	1,522	-85.882%
2026-01-15	0.9500	0.9500	0.9500	0.9500	+35.714%	50	1,515	-87.368%
2026-01-07	0.7000	0.7000	0.7000	0.7000	-12.500%	13	1,515	-82.857%
2026-01-02	0.8000	0.8000	0.8000	0.8000	0.000%	13	1,502	-85.000%
2025-12-31	0.8000	0.8000	0.8000	0.8000	+23.077%	10	1,499	-85.000%
2025-12-30	0.7500	0.7500	0.6500	0.6500	+30.000%	17	1,499	-81.538%
2025-12-22	0.5000	0.5000	0.5000	0.5000	-20.635%	29	1,492	-76.000%
2025-12-18	0.7000	0.7200	0.6300	0.6300	-10.000%	51	1,463	-80.952%
2025-12-17	0.7000	0.7000	0.7000	0.7000	-5.405%	1	1,485	-82.857%
2025-12-16	0.7400	0.7400	0.7400	0.7400	-7.500%	1	1,486	-83.784%
2025-12-15	0.8000	0.8000	0.8000	0.8000	+6.667%	4	1,486	-85.000%
2025-12-11	0.7600	0.8100	0.7500	0.7500	+10.294%	8	1,486	-84.000%
2025-11-24	0.6800	0.6800	0.6800	0.6800	-25.275%	4	1,482	-82.353%
2025-11-21	0.8000	0.9100	0.8000	0.9100	+21.333%	2	1,482	-86.813%
2025-11-20	0.7500	0.7500	0.7500	0.7500	-1.316%	1	1,481	-84.000%
2025-11-18	0.7600	0.7600	0.7600	0.7600	-15.556%	2	1,480	-84.211%
2025-11-11	0.9000	0.9000	0.9000	0.9000	+12.500%	3	1,480	-86.667%
2025-11-10	0.8000	0.8000	0.8000	0.8000	0.000%	11	1,480	-85.000%
2025-10-31	0.8300	0.8300	0.8000	0.8000	-28.571%	31	1,491	-85.000%
2025-10-27	1.1200	1.1200	1.1200	1.1200	+1.818%	1	1,493	-89.286%
2025-10-15	1.1000	1.1000	1.1000	1.1000	+29.412%	32	1,493	-89.091%
2025-10-14	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,493	-85.882%
2025-09-25	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,494	-85.882%
2025-09-24	0.8400	0.8600	0.8400	0.8500	-10.526%	26	1,495	-85.882%
2025-09-23	0.9500	0.9500	0.9500	0.9500	+5.556%	10	1,501	-87.368%
2025-09-22	0.9000	0.9000	0.9000	0.9000	0.000%	2	1,491	-86.667%
2025-09-18	1.0100	1.0300	0.9000	0.9000	-14.286%	9	1,491	-86.667%
2025-09-17	1.0500	1.0500	1.0500	1.0500	+15.385%	100	1,494	-88.571%
2025-09-16	1.0000	1.0000	0.9100	0.9100	-17.273%	110	1,486	-86.813%
2025-09-15	1.1000	1.1000	1.1000	1.1000	-6.780%	1	1,496	-89.091%
2025-09-12	1.1800	1.1800	1.1800	1.1800	+7.273%	1	1,496	-89.831%
2025-09-09	1.1000	1.1000	1.1000	1.1000	-4.348%	100	1,496	-89.091%
2025-09-08	1.2000	1.2000	1.1500	1.1500	-8.000%	6	1,443	-89.565%
2025-09-05	1.2500	1.3500	1.2500	1.2500	+5.042%	8	1,444	-90.400%
2025-09-04	1.1900	1.1900	1.1900	1.1900	-25.625%	2	1,445	-89.916%
2025-08-26	1.6000	1.6000	1.6000	1.6000	-20.000%	3	1,447	-92.500%
2025-08-18	1.9500	2.0000	1.9300	2.0000	+10.497%	21	1,450	-94.000%
2025-08-15	1.9500	1.9500	1.6100	1.8100	+23.129%	45	1,429	-93.370%
2025-08-08	1.4700	1.4700	1.4700	1.4700	+13.077%	1	1,424	-91.837%
2025-08-04	1.3000	1.3000	1.3000	1.3000	+8.333%	8	1,423	-90.769%
2025-07-31	1.1500	1.2000	1.1500	1.2000	-11.111%	7	1,415	-90.000%
2025-07-30	1.3500	1.3500	1.3500	1.3500	-10.596%	9	1,416	-91.111%
2025-07-28	1.5100	1.5100	1.5100	1.5100	+1.342%	1	1,407	-92.053%
2025-07-25	1.4900	1.4900	1.4900	1.4900	-11.310%	2	1,406	-91.946%
2025-07-24	1.7100	1.7200	1.6800	1.6800	-1.176%	3	1,405	-92.857%
2025-07-23	1.5800	1.7000	1.5800	1.7000	+6.250%	2	1,404	-92.941%
2025-07-17	1.6000	1.6000	1.6000	1.6000	-5.882%	2	1,403	-92.500%
2025-07-16	1.6500	1.7000	1.6000	1.7000	+6.250%	4	1,402	-92.941%
2025-07-15	1.6000	1.6000	1.6000	1.6000	+33.333%	1	1,399	-92.500%
2025-07-11	1.2000	1.2000	1.2000	1.2000	0.000%	2	1,400	-90.000%
2025-07-08	1.2000	1.2000	1.2000	1.2000	+9.091%	1	1,400	-90.000%
2025-07-07	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,399	-89.091%
2025-07-03	1.1500	1.1500	1.1500	1.1500	+3.604%	5	1,395	-89.565%
2025-07-02	1.0600	1.1100	1.0600	1.1100	+8.824%	2	1,395	-89.189%
2025-07-01	0.9100	1.0200	0.9100	1.0200	+12.088%	3	1,393	-88.235%
2025-06-30	0.9100	0.9100	0.9100	0.9100	-5.208%	1	1,390	-86.813%
2025-06-27	0.9600	0.9600	0.9600	0.9600	0.000%	1	1,390	-87.500%
2025-06-26	0.9600	0.9600	0.9600	0.9600	+1.053%	1	1,390	-87.500%
2025-06-24	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,390	-87.368%
2025-06-18	1.0000	1.0000	1.0000	1.0000	-12.281%	2	1,391	-88.000%
2025-06-17	1.1400	1.1400	1.1400	1.1400	-13.636%	4	1,391	-89.474%
2025-06-12	1.2000	1.3200	1.2000	1.3200	+13.793%	2	1,391	-90.909%
2025-06-11	1.1100	1.1600	1.1100	1.1600	+3.571%	10	1,389	-89.655%
2025-06-10	1.1200	1.1200	1.1200	1.1200	+1.818%	1	1,389	-89.286%
2025-06-04	1.1000	1.1000	1.1000	1.1000	+15.789%	1	1,387	-89.091%
2025-05-28	1.0000	1.0000	0.9500	0.9500	-20.833%	3	1,387	-87.368%
2025-05-23	1.0500	1.2000	1.0500	1.2000	0.000%	10	1,385	-90.000%
2025-05-22	1.2000	1.2000	1.2000	1.2000	-11.111%	3	1,385	-90.000%
2025-05-20	1.3500	1.3500	1.3500	1.3500	-3.571%	1	1,382	-91.111%
2025-05-14	1.4000	1.4000	1.4000	1.4000	-6.667%	1	1,382	-91.429%
2025-05-13	1.4000	1.5000	1.4000	1.5000	-3.226%	2	1,381	-92.000%
2025-05-09	1.7200	1.7200	1.5500	1.5500	+53.465%	4	1,379	-92.258%
2025-05-05	1.0100	1.0100	1.0100	1.0100	-4.717%	10	1,379	-88.119%
2025-04-29	1.0500	1.0600	1.0000	1.0600	-7.826%	669	1,369	-88.679%
2025-04-28	1.1000	1.1500	1.0500	1.1500	-14.815%	301	1,731	-89.565%
2025-04-21	1.2500	1.3500	1.2500	1.3500	+35.000%	51	1,999	-91.111%
2025-04-16	1.0000	1.0000	1.0000	1.0000	+6.383%	14	1,998	-88.000%
2025-04-15	0.9400	0.9400	0.9400	0.9400	+4.444%	1	1,998	-87.234%
2025-04-10	0.9000	0.9000	0.9000	0.9000	-6.250%	5	1,997	-86.667%
2025-04-08	0.9600	0.9600	0.9600	0.9600	-20.000%	1	2,002	-87.500%
2025-04-07	1.2000	1.2000	1.2000	1.2000	+13.208%	13	2,001	-90.000%
2025-04-03	1.0500	1.0600	1.0500	1.0600	+6.000%	10	2,011	-88.679%
2025-04-02	0.9500	1.0000	0.9500	1.0000	+11.111%	68	2,011	-88.000%
2025-03-25	0.9000	0.9000	0.9000	0.9000	-6.250%	33	1,995	-86.667%
2025-03-21	0.8000	0.9600	0.8000	0.9600	+1.053%	6	1,972	-87.500%
2025-03-20	1.0000	1.0000	0.9500	0.9500	-5.000%	21	1,972	-87.368%
2025-03-19	1.2000	1.2000	1.0000	1.0000	-23.077%	4	1,982	-88.000%
2025-03-14	1.5000	1.5000	1.3000	1.3000	-18.750%	10	1,980	-90.769%
2025-03-13	1.6000	1.6000	1.6000	1.6000	0.000%	1	1,979	-92.500%
2025-03-12	1.6600	1.6700	1.6000	1.6000	-1.840%	9	1,979	-92.500%
2025-03-11	1.8000	1.8000	1.6300	1.6300	-14.211%	9	1,973	-92.638%
2025-03-10	1.9000	2.0000	1.9000	1.9000	+5.556%	202	1,964	-93.684%
2025-03-07	1.9300	1.9300	1.8000	1.8000	-3.743%	342	2,131	-93.333%
2025-03-06	1.7500	1.8700	1.7500	1.8700	+28.966%	104	2,303	-93.583%
2025-03-05	1.7900	1.7900	1.4500	1.4500	-16.667%	3	2,303	-91.724%
2025-03-04	1.4200	1.7400	1.4200	1.7400	+8.750%	6	2,305	-93.103%
2025-02-28	1.6000	1.6000	1.6000	1.6000	-1.840%	6	2,300	-92.500%
2025-02-26	1.6400	1.6400	1.6300	1.6300	-14.211%	6	2,297	-92.638%
2025-02-24	1.9000	1.9000	1.9000	1.9000	-6.863%	3	2,295	-93.684%
2025-02-21	2.0500	2.0500	2.0400	2.0400	+1.493%	210	2,295	-94.118%
2025-02-14	2.1000	2.1000	2.0100	2.0100	+21.818%	220	2,455	-94.030%
2025-02-06	2.0500	2.0500	1.6500	1.6500	-17.500%	3	2,455	-92.727%
2025-02-05	2.1200	2.1200	2.0000	2.0000	0.000%	403	2,454	-94.000%
2025-02-03	2.0000	2.0000	2.0000	2.0000	+14.286%	1	2,854	-94.000%
2025-01-31	1.8500	1.8500	1.7500	1.7500	-14.634%	6	2,855	-93.143%
2025-01-27	1.8000	2.0600	1.8000	2.0500	+19.883%	18	2,857	-94.146%
2025-01-24	1.6000	1.8500	1.6000	1.7100	+17.931%	12	2,868	-92.982%
2025-01-21	1.3000	1.4500	1.3000	1.4500	+3.571%	17	2,869	-91.724%
2025-01-17	1.4000	1.4000	1.4000	1.4000	+1.449%	6	2,882	-91.429%
2025-01-14	1.3800	1.3800	1.3800	1.3800	+14.050%	1	2,882	-91.304%
2025-01-10	1.1200	1.2100	1.1200	1.2100	-24.375%	194	2,882	-90.083%
2025-01-07	1.6000	1.6000	1.6000	1.6000	+6.667%	5	2,790	-92.500%
2025-01-06	1.5000	1.5000	1.5000	1.5000	+15.385%	25	2,790	-92.000%
2024-12-31	1.3000	1.3000	1.3000	1.3000	+4.000%	4	2,807	-90.769%
2024-12-30	1.1000	1.2500	1.1000	1.2500	-10.072%	3	2,807	-90.400%
2024-12-26	1.4000	1.4000	1.3900	1.3900	+11.200%	203	2,805	-91.367%
2024-12-19	1.3300	1.3300	1.2500	1.2500	+25.000%	16	2,602	-90.400%
2024-12-18	1.0000	1.0000	1.0000	1.0000	-17.355%	3	2,592	-88.000%
2024-12-17	1.1000	1.2100	1.1000	1.2100	0.000%	16	2,589	-90.083%
2024-12-16	1.2000	1.2800	1.2000	1.2100	-6.923%	12	2,603	-90.083%
2024-12-13	1.3400	1.3400	1.2000	1.3000	0.000%	82	2,591	-90.769%
2024-12-12	1.3000	1.3000	1.3000	1.3000	-3.704%	9	2,595	-90.769%
2024-12-11	1.3500	1.3500	1.3500	1.3500	-12.903%	1	2,586	-91.111%
2024-12-10	1.4000	1.5500	1.4000	1.5500	+3.333%	84	2,563	-92.258%
2024-12-06	1.4800	1.5000	1.4800	1.5000	-6.250%	6	2,479	-92.000%
2024-12-04	1.6000	1.6000	1.6000	1.6000	-11.111%	5	2,476	-92.500%
2024-12-03	1.8000	1.8000	1.8000	1.8000	+9.091%	1	2,471	-93.333%
2024-12-02	1.6500	1.6500	1.6500	1.6500	+3.125%	15	2,470	-92.727%
2024-11-25	1.6000	1.6000	1.6000	1.6000	+6.667%	5	2,455	-92.500%
2024-11-21	1.5000	1.5000	1.3100	1.5000	-14.286%	138	2,450	-92.000%
2024-11-20	1.7500	1.7500	1.7500	1.7500	-7.895%	15	2,349	-93.143%
2024-11-19	1.7500	1.9000	1.5500	1.9000	+5.556%	137	2,334	-93.684%
2024-11-18	2.0000	2.0000	1.8000	1.8000	+5.882%	13	2,228	-93.333%
2024-11-15	1.5500	1.7000	1.5000	1.7000	+6.250%	520	2,215	-92.941%
2024-11-14	1.7500	1.7500	1.6000	1.6000	-11.111%	6	1,955	-92.500%
2024-11-13	1.8000	1.8000	1.7600	1.8000	-5.263%	285	1,949	-93.333%
2024-11-12	1.9000	1.9000	1.9000	1.9000	-13.636%	202	1,664	-93.684%
2024-11-11	2.4400	2.6000	2.2000	2.2000	-4.348%	330	1,462	-94.545%
2024-11-08	2.3000	2.3000	2.3000	2.3000	+10.577%	4	1,254	-94.783%
2024-11-07	2.1000	2.1000	2.0000	2.0800	-20.000%	557	1,252	-94.231%
2024-11-06	2.5000	2.6000	2.5000	2.6000	+4.000%	197	705	-95.385%
2024-11-05	2.5000	2.5000	2.2000	2.5000	-10.714%	33	508	-95.200%
2024-11-04	3.0200	3.3000	2.8000	2.8000	0.000%	488	475	-95.714%