Dark

BCE20270115C30
BCE Jan 15 2027 30.00 Call (BCE270115C00030000)
option OPRA

EOD

Jul 29, 2026

0.0800+60.000%(+0.0300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1000	0.1000	0.0800	0.0800	+60.000%	7	1,747	0.000%
2026-07-27	0.0500	0.0500	0.0500	0.0500	-50.000%	6	1,754	+60.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	+42.857%	3	1,754	-20.000%
2026-07-16	0.0700	0.0700	0.0700	0.0700	-30.000%	10	1,751	+14.286%
2026-07-09	0.1000	0.1000	0.1000	0.1000	+100.000%	20	1,751	-20.000%
2026-07-07	0.0500	0.0500	0.0500	0.0500	0.000%	197	1,885	+60.000%
2026-07-02	0.0500	0.0500	0.0500	0.0500	0.000%	10	1,885	+60.000%
2026-07-01	0.2000	0.2000	0.0500	0.0500	-16.667%	19	1,885	+60.000%
2026-06-30	0.0600	0.0600	0.0600	0.0600	-40.000%	1	1,888	+33.333%
2026-06-25	0.1000	0.1000	0.1000	0.1000	-16.667%	3	1,888	-20.000%
2026-06-22	0.1000	0.1200	0.1000	0.1200	-40.000%	5	1,888	-33.333%
2026-06-16	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,886	-60.000%
2026-06-12	0.2000	0.2000	0.2000	0.2000	-37.500%	1	1,885	-60.000%
2026-05-27	0.3000	0.3200	0.3000	0.3200	+28.000%	85	1,884	-75.000%
2026-05-26	0.2500	0.2500	0.2500	0.2500	+25.000%	42	1,879	-68.000%
2026-05-21	0.2000	0.2000	0.2000	0.2000	+33.333%	1	1,877	-60.000%
2026-05-18	0.1500	0.1500	0.1500	0.1500	-16.667%	1	1,876	-46.667%
2026-05-15	0.3000	0.3000	0.1800	0.1800	-28.000%	17	1,875	-55.556%
2026-05-11	0.2500	0.2500	0.2500	0.2500	0.000%	9	1,879	-68.000%
2026-05-08	0.2500	0.2500	0.2500	0.2500	0.000%	8	1,879	-68.000%
2026-05-06	0.2500	0.2500	0.2500	0.2500	0.000%	5	1,887	-68.000%
2026-05-04	0.2500	0.2500	0.2500	0.2500	+66.667%	1	1,892	-68.000%
2026-04-29	0.1500	0.1500	0.1500	0.1500	-25.000%	12	1,891	-46.667%
2026-04-28	0.2000	0.2000	0.2000	0.2000	-4.762%	50	1,891	-60.000%
2026-04-24	0.3800	0.3800	0.2100	0.2100	-16.000%	24	1,891	-61.905%
2026-04-21	0.2500	0.2500	0.2500	0.2500	0.000%	3	1,889	-68.000%
2026-04-20	0.2500	0.2500	0.2500	0.2500	+4.167%	4	1,889	-68.000%
2026-04-14	0.2500	0.2500	0.2400	0.2400	+20.000%	2	1,889	-66.667%
2026-04-13	0.2000	0.2000	0.2000	0.2000	-28.571%	13	1,890	-60.000%
2026-04-08	0.2800	0.2800	0.2800	0.2800	-6.667%	9	1,882	-71.429%
2026-04-07	0.3000	0.3000	0.3000	0.3000	-14.286%	4	1,891	-73.333%
2026-04-02	0.3600	0.4000	0.3500	0.3500	-30.000%	19	1,885	-77.143%
2026-04-01	0.5000	0.5000	0.5000	0.5000	+2.041%	1	1,885	-84.000%
2026-03-30	0.4900	0.4900	0.4900	0.4900	-18.333%	1	1,885	-83.673%
2026-03-27	0.6000	0.6000	0.6000	0.6000	0.000%	4	1,885	-86.667%
2026-03-23	0.6000	0.6000	0.6000	0.6000	-22.078%	1	1,888	-86.667%
2026-03-17	0.8000	0.8000	0.7700	0.7700	+28.333%	9	1,887	-89.610%
2026-03-13	0.5500	0.6000	0.5500	0.6000	+13.208%	70	1,894	-86.667%
2026-03-12	0.5300	0.5300	0.5300	0.5300	-18.462%	10	1,944	-84.906%
2026-03-10	0.6500	0.6500	0.6500	0.6500	0.000%	10	1,954	-87.692%
2026-03-09	0.8500	0.8500	0.6500	0.6500	-7.143%	11	1,954	-87.692%
2026-03-04	0.7000	0.7000	0.7000	0.7000	0.000%	26	1,963	-88.571%
2026-02-27	0.7300	0.7300	0.7000	0.7000	-12.500%	3	1,962	-88.571%
2026-02-10	0.7700	0.8000	0.7700	0.8000	+23.077%	4	1,961	-90.000%
2026-02-09	0.6500	0.6500	0.6000	0.6500	-13.333%	35	1,961	-87.692%
2026-02-05	0.7500	0.7500	0.7500	0.7500	-16.667%	5	1,941	-89.333%
2026-02-04	0.9000	0.9000	0.9000	0.9000	+5.882%	30	1,941	-91.111%
2026-02-03	0.7500	0.8500	0.7000	0.8500	+13.333%	57	1,911	-90.588%
2026-02-02	0.7500	0.7500	0.7500	0.7500	0.000%	3	1,889	-89.333%
2026-01-30	0.7500	0.7500	0.7500	0.7500	+25.000%	22	1,889	-89.333%
2026-01-28	0.6000	0.6000	0.6000	0.6000	-14.286%	65	1,867	-86.667%
2026-01-27	0.7000	0.7000	0.7000	0.7000	+7.692%	5	1,812	-88.571%
2026-01-26	0.5000	0.6500	0.5000	0.6500	-1.515%	21	1,807	-87.692%
2026-01-23	0.6600	0.6600	0.6600	0.6600	+32.000%	10	1,796	-87.879%
2026-01-22	0.5300	0.5300	0.5000	0.5000	0.000%	5	1,796	-84.000%
2026-01-21	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,791	-84.000%
2026-01-20	0.5500	0.5500	0.5000	0.5000	-9.091%	25	1,791	-84.000%
2026-01-16	0.5500	0.5500	0.5500	0.5500	+5.769%	2	1,786	-85.455%
2026-01-15	0.5500	0.5500	0.5000	0.5200	+4.000%	63	1,786	-84.615%
2026-01-14	0.5000	0.5000	0.5000	0.5000	+11.111%	4	1,726	-84.000%
2026-01-09	0.4500	0.4500	0.4500	0.4500	-8.163%	4	1,726	-82.222%
2025-12-31	0.4900	0.4900	0.4900	0.4900	+22.500%	5	1,731	-83.673%
2025-12-30	0.4000	0.4000	0.4000	0.4000	0.000%	40	1,731	-80.000%
2025-12-29	0.4000	0.4000	0.4000	0.4000	+33.333%	1	1,731	-80.000%
2025-12-26	0.3000	0.3000	0.3000	0.3000	-30.233%	2	1,731	-73.333%
2025-12-23	0.4300	0.4300	0.4300	0.4300	-14.000%	5	1,733	-81.395%
2025-12-11	0.5000	0.5000	0.5000	0.5000	+100.000%	8	1,728	-84.000%
2025-12-10	0.2500	0.2500	0.2500	0.2500	-54.545%	2	1,728	-68.000%
2025-11-28	0.5500	0.5500	0.5500	0.5500	+10.000%	2	1,728	-85.455%
2025-11-21	0.4500	0.5000	0.4500	0.5000	+11.111%	27	1,726	-84.000%
2025-11-14	0.4500	0.4500	0.4500	0.4500	-25.000%	1	1,751	-82.222%
2025-11-06	0.6000	0.6000	0.6000	0.6000	+22.449%	5	1,751	-86.667%
2025-11-04	0.5000	0.5000	0.4900	0.4900	-2.000%	53	1,756	-83.673%
2025-10-31	0.5000	0.5000	0.5000	0.5000	-28.571%	50	1,706	-84.000%
2025-10-17	0.7500	0.7500	0.7000	0.7000	-6.667%	30	1,681	-88.571%
2025-10-15	0.8500	0.8500	0.7500	0.7500	+50.000%	35	1,707	-89.333%
2025-10-14	0.5500	0.5500	0.5000	0.5000	-33.333%	258	1,672	-84.000%
2025-10-13	0.7500	0.7500	0.7500	0.7500	+15.385%	3	1,460	-89.333%
2025-10-10	0.6500	0.6500	0.6500	0.6500	+18.182%	1	1,457	-87.692%
2025-10-09	0.5500	0.5500	0.5500	0.5500	+22.222%	20	1,456	-85.455%
2025-10-06	0.4500	0.4500	0.4500	0.4500	-18.182%	1	1,454	-82.222%
2025-10-03	0.5500	0.5500	0.5500	0.5500	-8.333%	4	1,453	-85.455%
2025-09-30	0.4900	0.6200	0.4900	0.6000	+15.385%	68	1,453	-86.667%
2025-09-29	0.5000	0.5400	0.5000	0.5200	-5.455%	12	1,401	-84.615%
2025-09-24	0.6000	0.6000	0.5500	0.5500	-5.172%	14	1,412	-85.455%
2025-09-19	0.5800	0.5800	0.5800	0.5800	-17.143%	5	1,414	-86.207%
2025-09-18	0.6000	0.7000	0.6000	0.7000	+9.375%	66	1,419	-88.571%
2025-09-17	0.6400	0.6400	0.6400	0.6400	-1.538%	12	1,424	-87.500%
2025-09-15	0.6500	0.6500	0.6500	0.6500	-18.750%	10	1,412	-87.692%
2025-09-11	0.8000	0.8000	0.8000	0.8000	+6.667%	34	1,402	-90.000%
2025-09-10	0.8000	0.8000	0.7500	0.7500	-12.791%	21	1,398	-89.333%
2025-09-05	0.8600	0.8600	0.8600	0.8600	+1.176%	9	1,382	-90.698%
2025-09-04	0.8500	0.8500	0.8500	0.8500	+6.250%	1	1,373	-90.588%
2025-09-02	0.8000	0.8000	0.8000	0.8000	-20.000%	3	1,373	-90.000%
2025-08-29	0.9500	1.0000	0.9500	1.0000	-25.926%	8	1,368	-92.000%
2025-08-20	1.4000	1.4000	1.3500	1.3500	+6.299%	45	1,368	-94.074%
2025-08-19	1.2700	1.2700	1.2700	1.2700	+1.600%	30	1,323	-93.701%
2025-08-18	1.4000	1.4000	1.2500	1.2500	-10.714%	6	1,311	-93.600%
2025-08-15	1.4500	1.4500	1.3500	1.4000	+16.667%	13	1,313	-94.286%
2025-08-14	1.2000	1.2000	1.2000	1.2000	+26.316%	93	1,305	-93.333%
2025-08-07	0.9500	0.9500	0.9500	0.9500	+3.261%	2	1,305	-91.579%
2025-08-06	0.9200	0.9200	0.9200	0.9200	+2.222%	2	1,305	-91.304%
2025-08-04	0.9000	0.9000	0.9000	0.9000	-10.000%	2	1,305	-91.111%
2025-07-29	1.0000	1.0000	1.0000	1.0000	-8.257%	2	1,307	-92.000%
2025-07-28	1.0500	1.0900	1.0500	1.0900	-5.217%	150	1,309	-92.661%
2025-07-16	1.0600	1.2000	1.0600	1.1500	+8.491%	17	1,253	-93.043%
2025-07-08	0.9000	1.0600	0.9000	1.0600	+24.706%	12	1,251	-92.453%
2025-07-07	0.8500	0.8500	0.8500	0.8500	+13.333%	2	1,253	-90.588%
2025-07-03	0.7500	0.7500	0.7500	0.7500	-6.250%	3	1,253	-89.333%
2025-07-02	0.8000	0.8000	0.8000	0.8000	+14.286%	2	1,253	-90.000%
2025-07-01	0.7000	0.7000	0.7000	0.7000	+40.000%	1	1,255	-88.571%
2025-06-23	0.5000	0.5000	0.5000	0.5000	-32.432%	10	1,256	-84.000%
2025-06-17	0.7400	0.7400	0.7400	0.7400	-9.756%	8	1,256	-89.189%
2025-06-02	0.8200	0.8200	0.8200	0.8200	-8.889%	8	1,256	-90.244%
2025-05-27	0.9000	0.9000	0.9000	0.9000	-7.216%	2	1,252	-91.111%
2025-05-21	0.9700	0.9700	0.9700	0.9700	+12.791%	1	1,252	-91.753%
2025-05-20	0.9000	0.9000	0.8600	0.8600	+1.176%	5	1,252	-90.698%
2025-05-14	0.8500	0.8500	0.8500	0.8500	-5.556%	1	1,252	-90.588%
2025-05-13	0.9000	0.9000	0.9000	0.9000	-7.216%	1	1,252	-91.111%
2025-05-12	0.9000	0.9700	0.9000	0.9700	-19.167%	30	1,252	-91.753%
2025-05-09	1.1700	1.2000	1.1700	1.2000	0.000%	6	1,255	-93.333%
2025-05-06	1.2000	1.2000	1.2000	1.2000	+33.333%	2	1,254	-93.333%
2025-05-01	0.9000	0.9000	0.9000	0.9000	+20.000%	2	1,256	-91.111%
2025-04-21	0.7500	0.7500	0.7500	0.7500	0.000%	16	1,258	-89.333%
2025-04-11	0.7500	0.7500	0.7500	0.7500	+19.048%	2	1,273	-89.333%
2025-04-10	0.6300	0.6300	0.6300	0.6300	-27.586%	3	1,274	-87.302%
2025-04-04	0.9000	0.9300	0.8700	0.8700	+2.353%	70	1,271	-90.805%
2025-04-03	0.7200	0.8500	0.7200	0.8500	+37.097%	4	1,271	-90.588%
2025-04-02	0.7000	0.7500	0.6200	0.6200	-22.500%	211	1,272	-87.097%
2025-04-01	0.8000	0.8000	0.8000	0.8000	-4.762%	3	1,078	-90.000%
2025-03-28	0.8400	0.8400	0.8400	0.8400	+40.000%	6	1,078	-90.476%
2025-03-24	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,078	-86.667%
2025-03-20	0.6000	0.6500	0.6000	0.6000	-29.412%	5	1,077	-86.667%
2025-03-19	0.8000	0.8500	0.7500	0.8500	-10.526%	7	1,072	-90.588%
2025-03-14	0.9300	0.9700	0.9300	0.9500	-24.000%	28	1,066	-91.579%
2025-03-11	1.2500	1.2500	1.2500	1.2500	-7.407%	3	1,056	-93.600%
2025-03-10	1.3500	1.3500	1.3500	1.3500	-3.571%	13	1,056	-94.074%
2025-03-07	1.4500	1.4500	1.4000	1.4000	+7.692%	4	1,056	-94.286%
2025-03-06	1.2600	1.3000	1.2600	1.3000	-3.704%	3	1,054	-93.846%
2025-03-05	1.3500	1.3500	1.3500	1.3500	+8.000%	3	1,054	-94.074%
2025-03-04	1.2500	1.2500	1.2500	1.2500	+11.607%	16	1,054	-93.600%
2025-03-03	0.8000	1.2000	0.8000	1.1200	-8.943%	42	1,054	-92.857%
2025-02-26	1.1500	1.2300	1.1500	1.2300	-18.000%	15	1,056	-93.496%
2025-02-24	1.5000	1.5000	1.5000	1.5000	-11.765%	2	1,055	-94.667%
2025-02-21	1.7000	1.7000	1.7000	1.7000	+12.583%	40	1,055	-95.294%
2025-02-14	1.5100	1.5100	1.5100	1.5100	+0.667%	2	1,075	-94.702%
2025-02-13	1.5000	1.5000	1.5000	1.5000	+30.435%	1	1,076	-94.667%
2025-02-06	1.5500	1.5500	1.1500	1.1500	-25.806%	13	1,076	-93.043%
2025-01-30	1.5500	1.5500	1.5500	1.5500	0.000%	2	1,074	-94.839%
2025-01-29	1.5500	1.5500	1.5500	1.5500	+8.392%	10	1,074	-94.839%
2025-01-28	1.4300	1.4300	1.4300	1.4300	-13.333%	1	1,064	-94.406%
2025-01-27	1.5000	1.6500	1.5000	1.6500	+43.478%	8	1,064	-95.152%
2025-01-22	1.1000	1.1500	1.1000	1.1500	+3.604%	3	1,069	-93.043%
2025-01-17	1.1100	1.1100	1.1100	1.1100	+38.750%	10	1,074	-92.793%
2025-01-14	0.8200	0.8200	0.8000	0.8000	-11.111%	3	1,074	-90.000%
2025-01-13	1.0000	1.0000	0.9000	0.9000	-21.739%	3	1,071	-91.111%
2025-01-07	1.1500	1.1500	1.0900	1.1500	+35.294%	37	1,070	-93.043%
2024-12-30	0.8500	0.8500	0.8500	0.8500	0.000%	29	1,085	-90.588%
2024-12-27	0.9500	0.9500	0.8500	0.8500	-17.476%	18	1,056	-90.588%
2024-12-20	1.0400	1.0400	1.0300	1.0300	+3.000%	25	1,047	-92.233%
2024-12-19	1.0000	1.0000	1.0000	1.0000	+4.167%	1	1,027	-92.000%
2024-12-18	0.6500	1.1500	0.6500	0.9600	+17.073%	13	1,026	-91.667%
2024-12-17	0.8200	0.8200	0.8200	0.8200	-8.889%	15	1,023	-90.244%
2024-12-16	0.9000	0.9000	0.9000	0.9000	0.000%	12	1,038	-91.111%
2024-12-13	0.9000	0.9000	0.9000	0.9000	-5.263%	14	1,036	-91.111%
2024-12-12	0.9000	1.0000	0.9000	0.9500	0.000%	32	1,030	-91.579%
2024-12-11	1.0000	1.0000	0.9500	0.9500	-5.000%	104	998	-91.579%
2024-12-10	1.0200	1.0200	1.0000	1.0000	0.000%	3	896	-92.000%
2024-12-06	1.0000	1.0000	1.0000	1.0000	-13.043%	6	894	-92.000%
2024-12-05	1.4000	1.4000	1.1500	1.1500	-8.000%	71	891	-93.043%
2024-11-29	1.2500	1.2500	1.2500	1.2500	0.000%	200	834	-93.600%
2024-11-27	1.0000	1.3000	1.0000	1.2500	+25.000%	35	701	-93.600%
2024-11-26	1.0000	1.0000	1.0000	1.0000	-13.043%	9	701	-92.000%
2024-11-25	1.1500	1.1500	1.1500	1.1500	+4.545%	5	692	-93.043%
2024-11-22	1.1000	1.1000	1.1000	1.1000	+22.222%	140	687	-92.727%
2024-11-21	1.0000	1.0000	0.9000	0.9000	-30.769%	5	625	-91.111%
2024-11-18	1.3000	1.3000	1.3000	1.3000	+30.000%	15	625	-93.846%
2024-11-15	1.0000	1.0000	1.0000	1.0000	-13.043%	24	610	-92.000%
2024-11-14	1.1500	1.1500	1.1500	1.1500	0.000%	2	598	-93.043%
2024-11-13	1.2500	1.2500	1.1500	1.1500	-11.538%	3	596	-93.043%
2024-11-12	1.2000	1.3000	1.2000	1.3000	-13.333%	6	593	-93.846%
2024-11-11	1.5000	1.5000	1.5000	1.5000	-3.226%	5	587	-94.667%
2024-11-08	1.5500	1.5500	1.5500	1.5500	0.000%	4	582	-94.839%
2024-11-07	1.6500	1.6500	1.3000	1.5500	-12.429%	357	580	-94.839%
2024-11-06	1.8800	1.8800	1.6400	1.7700	-4.324%	50	285	-95.480%
2024-11-05	2.0400	2.1000	1.3000	1.8500	-36.207%	188	235	-95.676%
2024-11-04	2.5000	2.9000	2.0500	2.9000	-47.273%	46	47	-97.241%
2024-09-17	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	-98.545%