Dark

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

EOD

Sep 16, 2026

0.0500+25.000%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0500	0.0500	0.0500	0.0500	+25.000%	5	1,738	0.000%
2026-09-14	0.0400	0.0400	0.0400	0.0400	+300.000%	2	1,743	+25.000%
2026-09-02	0.0100	0.0100	0.0100	0.0100	-87.500%	10	1,743	+400.000%
2026-07-29	0.1000	0.1000	0.0800	0.0800	+60.000%	7	1,747	-37.500%
2026-07-27	0.0500	0.0500	0.0500	0.0500	-50.000%	6	1,754	0.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	+42.857%	3	1,754	-50.000%
2026-07-16	0.0700	0.0700	0.0700	0.0700	-30.000%	10	1,751	-28.571%
2026-07-09	0.1000	0.1000	0.1000	0.1000	+100.000%	20	1,751	-50.000%
2026-07-07	0.0500	0.0500	0.0500	0.0500	0.000%	197	1,885	0.000%
2026-07-02	0.0500	0.0500	0.0500	0.0500	0.000%	10	1,885	0.000%
2026-07-01	0.2000	0.2000	0.0500	0.0500	-16.667%	19	1,885	0.000%
2026-06-30	0.0600	0.0600	0.0600	0.0600	-40.000%	1	1,888	-16.667%
2026-06-25	0.1000	0.1000	0.1000	0.1000	-16.667%	3	1,888	-50.000%
2026-06-22	0.1000	0.1200	0.1000	0.1200	-40.000%	5	1,888	-58.333%
2026-06-16	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,886	-75.000%
2026-06-12	0.2000	0.2000	0.2000	0.2000	-37.500%	1	1,885	-75.000%
2026-05-27	0.3000	0.3200	0.3000	0.3200	+28.000%	85	1,884	-84.375%
2026-05-26	0.2500	0.2500	0.2500	0.2500	+25.000%	42	1,879	-80.000%
2026-05-21	0.2000	0.2000	0.2000	0.2000	+33.333%	1	1,877	-75.000%
2026-05-18	0.1500	0.1500	0.1500	0.1500	-16.667%	1	1,876	-66.667%
2026-05-15	0.3000	0.3000	0.1800	0.1800	-28.000%	17	1,875	-72.222%
2026-05-11	0.2500	0.2500	0.2500	0.2500	0.000%	9	1,879	-80.000%
2026-05-08	0.2500	0.2500	0.2500	0.2500	0.000%	8	1,879	-80.000%
2026-05-06	0.2500	0.2500	0.2500	0.2500	0.000%	5	1,887	-80.000%
2026-05-04	0.2500	0.2500	0.2500	0.2500	+66.667%	1	1,892	-80.000%
2026-04-29	0.1500	0.1500	0.1500	0.1500	-25.000%	12	1,891	-66.667%
2026-04-28	0.2000	0.2000	0.2000	0.2000	-4.762%	50	1,891	-75.000%
2026-04-24	0.3800	0.3800	0.2100	0.2100	-16.000%	24	1,891	-76.190%
2026-04-21	0.2500	0.2500	0.2500	0.2500	0.000%	3	1,889	-80.000%
2026-04-20	0.2500	0.2500	0.2500	0.2500	+4.167%	4	1,889	-80.000%
2026-04-14	0.2500	0.2500	0.2400	0.2400	+20.000%	2	1,889	-79.167%
2026-04-13	0.2000	0.2000	0.2000	0.2000	-28.571%	13	1,890	-75.000%
2026-04-08	0.2800	0.2800	0.2800	0.2800	-6.667%	9	1,882	-82.143%
2026-04-07	0.3000	0.3000	0.3000	0.3000	-14.286%	4	1,891	-83.333%
2026-04-02	0.3600	0.4000	0.3500	0.3500	-30.000%	19	1,885	-85.714%
2026-04-01	0.5000	0.5000	0.5000	0.5000	+2.041%	1	1,885	-90.000%
2026-03-30	0.4900	0.4900	0.4900	0.4900	-18.333%	1	1,885	-89.796%
2026-03-27	0.6000	0.6000	0.6000	0.6000	0.000%	4	1,885	-91.667%
2026-03-23	0.6000	0.6000	0.6000	0.6000	-22.078%	1	1,888	-91.667%
2026-03-17	0.8000	0.8000	0.7700	0.7700	+28.333%	9	1,887	-93.506%
2026-03-13	0.5500	0.6000	0.5500	0.6000	+13.208%	70	1,894	-91.667%
2026-03-12	0.5300	0.5300	0.5300	0.5300	-18.462%	10	1,944	-90.566%
2026-03-10	0.6500	0.6500	0.6500	0.6500	0.000%	10	1,954	-92.308%
2026-03-09	0.8500	0.8500	0.6500	0.6500	-7.143%	11	1,954	-92.308%
2026-03-04	0.7000	0.7000	0.7000	0.7000	0.000%	26	1,963	-92.857%
2026-02-27	0.7300	0.7300	0.7000	0.7000	-12.500%	3	1,962	-92.857%
2026-02-10	0.7700	0.8000	0.7700	0.8000	+23.077%	4	1,961	-93.750%
2026-02-09	0.6500	0.6500	0.6000	0.6500	-13.333%	35	1,961	-92.308%
2026-02-05	0.7500	0.7500	0.7500	0.7500	-16.667%	5	1,941	-93.333%
2026-02-04	0.9000	0.9000	0.9000	0.9000	+5.882%	30	1,941	-94.444%
2026-02-03	0.7500	0.8500	0.7000	0.8500	+13.333%	57	1,911	-94.118%
2026-02-02	0.7500	0.7500	0.7500	0.7500	0.000%	3	1,889	-93.333%
2026-01-30	0.7500	0.7500	0.7500	0.7500	+25.000%	22	1,889	-93.333%
2026-01-28	0.6000	0.6000	0.6000	0.6000	-14.286%	65	1,867	-91.667%
2026-01-27	0.7000	0.7000	0.7000	0.7000	+7.692%	5	1,812	-92.857%
2026-01-26	0.5000	0.6500	0.5000	0.6500	-1.515%	21	1,807	-92.308%
2026-01-23	0.6600	0.6600	0.6600	0.6600	+32.000%	10	1,796	-92.424%
2026-01-22	0.5300	0.5300	0.5000	0.5000	0.000%	5	1,796	-90.000%
2026-01-21	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,791	-90.000%
2026-01-20	0.5500	0.5500	0.5000	0.5000	-9.091%	25	1,791	-90.000%
2026-01-16	0.5500	0.5500	0.5500	0.5500	+5.769%	2	1,786	-90.909%
2026-01-15	0.5500	0.5500	0.5000	0.5200	+4.000%	63	1,786	-90.385%
2026-01-14	0.5000	0.5000	0.5000	0.5000	+11.111%	4	1,726	-90.000%
2026-01-09	0.4500	0.4500	0.4500	0.4500	-8.163%	4	1,726	-88.889%
2025-12-31	0.4900	0.4900	0.4900	0.4900	+22.500%	5	1,731	-89.796%
2025-12-30	0.4000	0.4000	0.4000	0.4000	0.000%	40	1,731	-87.500%
2025-12-29	0.4000	0.4000	0.4000	0.4000	+33.333%	1	1,731	-87.500%
2025-12-26	0.3000	0.3000	0.3000	0.3000	-30.233%	2	1,731	-83.333%
2025-12-23	0.4300	0.4300	0.4300	0.4300	-14.000%	5	1,733	-88.372%
2025-12-11	0.5000	0.5000	0.5000	0.5000	+100.000%	8	1,728	-90.000%
2025-12-10	0.2500	0.2500	0.2500	0.2500	-54.545%	2	1,728	-80.000%
2025-11-28	0.5500	0.5500	0.5500	0.5500	+10.000%	2	1,728	-90.909%
2025-11-21	0.4500	0.5000	0.4500	0.5000	+11.111%	27	1,726	-90.000%
2025-11-14	0.4500	0.4500	0.4500	0.4500	-25.000%	1	1,751	-88.889%
2025-11-06	0.6000	0.6000	0.6000	0.6000	+22.449%	5	1,751	-91.667%
2025-11-04	0.5000	0.5000	0.4900	0.4900	-2.000%	53	1,756	-89.796%
2025-10-31	0.5000	0.5000	0.5000	0.5000	-28.571%	50	1,706	-90.000%
2025-10-17	0.7500	0.7500	0.7000	0.7000	-6.667%	30	1,681	-92.857%
2025-10-15	0.8500	0.8500	0.7500	0.7500	+50.000%	35	1,707	-93.333%
2025-10-14	0.5500	0.5500	0.5000	0.5000	-33.333%	258	1,672	-90.000%
2025-10-13	0.7500	0.7500	0.7500	0.7500	+15.385%	3	1,460	-93.333%
2025-10-10	0.6500	0.6500	0.6500	0.6500	+18.182%	1	1,457	-92.308%
2025-10-09	0.5500	0.5500	0.5500	0.5500	+22.222%	20	1,456	-90.909%
2025-10-06	0.4500	0.4500	0.4500	0.4500	-18.182%	1	1,454	-88.889%
2025-10-03	0.5500	0.5500	0.5500	0.5500	-8.333%	4	1,453	-90.909%
2025-09-30	0.4900	0.6200	0.4900	0.6000	+15.385%	68	1,453	-91.667%
2025-09-29	0.5000	0.5400	0.5000	0.5200	-5.455%	12	1,401	-90.385%
2025-09-24	0.6000	0.6000	0.5500	0.5500	-5.172%	14	1,412	-90.909%
2025-09-19	0.5800	0.5800	0.5800	0.5800	-17.143%	5	1,414	-91.379%
2025-09-18	0.6000	0.7000	0.6000	0.7000	+9.375%	66	1,419	-92.857%
2025-09-17	0.6400	0.6400	0.6400	0.6400	-1.538%	12	1,424	-92.188%
2025-09-15	0.6500	0.6500	0.6500	0.6500	-18.750%	10	1,412	-92.308%
2025-09-11	0.8000	0.8000	0.8000	0.8000	+6.667%	34	1,402	-93.750%
2025-09-10	0.8000	0.8000	0.7500	0.7500	-12.791%	21	1,398	-93.333%
2025-09-05	0.8600	0.8600	0.8600	0.8600	+1.176%	9	1,382	-94.186%
2025-09-04	0.8500	0.8500	0.8500	0.8500	+6.250%	1	1,373	-94.118%
2025-09-02	0.8000	0.8000	0.8000	0.8000	-20.000%	3	1,373	-93.750%
2025-08-29	0.9500	1.0000	0.9500	1.0000	-25.926%	8	1,368	-95.000%
2025-08-20	1.4000	1.4000	1.3500	1.3500	+6.299%	45	1,368	-96.296%
2025-08-19	1.2700	1.2700	1.2700	1.2700	+1.600%	30	1,323	-96.063%
2025-08-18	1.4000	1.4000	1.2500	1.2500	-10.714%	6	1,311	-96.000%
2025-08-15	1.4500	1.4500	1.3500	1.4000	+16.667%	13	1,313	-96.429%
2025-08-14	1.2000	1.2000	1.2000	1.2000	+26.316%	93	1,305	-95.833%
2025-08-07	0.9500	0.9500	0.9500	0.9500	+3.261%	2	1,305	-94.737%
2025-08-06	0.9200	0.9200	0.9200	0.9200	+2.222%	2	1,305	-94.565%
2025-08-04	0.9000	0.9000	0.9000	0.9000	-10.000%	2	1,305	-94.444%
2025-07-29	1.0000	1.0000	1.0000	1.0000	-8.257%	2	1,307	-95.000%
2025-07-28	1.0500	1.0900	1.0500	1.0900	-5.217%	150	1,309	-95.413%
2025-07-16	1.0600	1.2000	1.0600	1.1500	+8.491%	17	1,253	-95.652%
2025-07-08	0.9000	1.0600	0.9000	1.0600	+24.706%	12	1,251	-95.283%
2025-07-07	0.8500	0.8500	0.8500	0.8500	+13.333%	2	1,253	-94.118%
2025-07-03	0.7500	0.7500	0.7500	0.7500	-6.250%	3	1,253	-93.333%
2025-07-02	0.8000	0.8000	0.8000	0.8000	+14.286%	2	1,253	-93.750%
2025-07-01	0.7000	0.7000	0.7000	0.7000	+40.000%	1	1,255	-92.857%
2025-06-23	0.5000	0.5000	0.5000	0.5000	-32.432%	10	1,256	-90.000%
2025-06-17	0.7400	0.7400	0.7400	0.7400	-9.756%	8	1,256	-93.243%
2025-06-02	0.8200	0.8200	0.8200	0.8200	-8.889%	8	1,256	-93.902%
2025-05-27	0.9000	0.9000	0.9000	0.9000	-7.216%	2	1,252	-94.444%
2025-05-21	0.9700	0.9700	0.9700	0.9700	+12.791%	1	1,252	-94.845%
2025-05-20	0.9000	0.9000	0.8600	0.8600	+1.176%	5	1,252	-94.186%
2025-05-14	0.8500	0.8500	0.8500	0.8500	-5.556%	1	1,252	-94.118%
2025-05-13	0.9000	0.9000	0.9000	0.9000	-7.216%	1	1,252	-94.444%
2025-05-12	0.9000	0.9700	0.9000	0.9700	-19.167%	30	1,252	-94.845%
2025-05-09	1.1700	1.2000	1.1700	1.2000	0.000%	6	1,255	-95.833%
2025-05-06	1.2000	1.2000	1.2000	1.2000	+33.333%	2	1,254	-95.833%
2025-05-01	0.9000	0.9000	0.9000	0.9000	+20.000%	2	1,256	-94.444%
2025-04-21	0.7500	0.7500	0.7500	0.7500	0.000%	16	1,258	-93.333%
2025-04-11	0.7500	0.7500	0.7500	0.7500	+19.048%	2	1,273	-93.333%
2025-04-10	0.6300	0.6300	0.6300	0.6300	-27.586%	3	1,274	-92.063%
2025-04-04	0.9000	0.9300	0.8700	0.8700	+2.353%	70	1,271	-94.253%
2025-04-03	0.7200	0.8500	0.7200	0.8500	+37.097%	4	1,271	-94.118%
2025-04-02	0.7000	0.7500	0.6200	0.6200	-22.500%	211	1,272	-91.935%
2025-04-01	0.8000	0.8000	0.8000	0.8000	-4.762%	3	1,078	-93.750%
2025-03-28	0.8400	0.8400	0.8400	0.8400	+40.000%	6	1,078	-94.048%
2025-03-24	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,078	-91.667%
2025-03-20	0.6000	0.6500	0.6000	0.6000	-29.412%	5	1,077	-91.667%
2025-03-19	0.8000	0.8500	0.7500	0.8500	-10.526%	7	1,072	-94.118%
2025-03-14	0.9300	0.9700	0.9300	0.9500	-24.000%	28	1,066	-94.737%
2025-03-11	1.2500	1.2500	1.2500	1.2500	-7.407%	3	1,056	-96.000%
2025-03-10	1.3500	1.3500	1.3500	1.3500	-3.571%	13	1,056	-96.296%
2025-03-07	1.4500	1.4500	1.4000	1.4000	+7.692%	4	1,056	-96.429%
2025-03-06	1.2600	1.3000	1.2600	1.3000	-3.704%	3	1,054	-96.154%
2025-03-05	1.3500	1.3500	1.3500	1.3500	+8.000%	3	1,054	-96.296%
2025-03-04	1.2500	1.2500	1.2500	1.2500	+11.607%	16	1,054	-96.000%
2025-03-03	0.8000	1.2000	0.8000	1.1200	-8.943%	42	1,054	-95.536%
2025-02-26	1.1500	1.2300	1.1500	1.2300	-18.000%	15	1,056	-95.935%
2025-02-24	1.5000	1.5000	1.5000	1.5000	-11.765%	2	1,055	-96.667%
2025-02-21	1.7000	1.7000	1.7000	1.7000	+12.583%	40	1,055	-97.059%
2025-02-14	1.5100	1.5100	1.5100	1.5100	+0.667%	2	1,075	-96.689%
2025-02-13	1.5000	1.5000	1.5000	1.5000	+30.435%	1	1,076	-96.667%
2025-02-06	1.5500	1.5500	1.1500	1.1500	-25.806%	13	1,076	-95.652%
2025-01-30	1.5500	1.5500	1.5500	1.5500	0.000%	2	1,074	-96.774%
2025-01-29	1.5500	1.5500	1.5500	1.5500	+8.392%	10	1,074	-96.774%
2025-01-28	1.4300	1.4300	1.4300	1.4300	-13.333%	1	1,064	-96.503%
2025-01-27	1.5000	1.6500	1.5000	1.6500	+43.478%	8	1,064	-96.970%
2025-01-22	1.1000	1.1500	1.1000	1.1500	+3.604%	3	1,069	-95.652%
2025-01-17	1.1100	1.1100	1.1100	1.1100	+38.750%	10	1,074	-95.495%
2025-01-14	0.8200	0.8200	0.8000	0.8000	-11.111%	3	1,074	-93.750%
2025-01-13	1.0000	1.0000	0.9000	0.9000	-21.739%	3	1,071	-94.444%
2025-01-07	1.1500	1.1500	1.0900	1.1500	+35.294%	37	1,070	-95.652%
2024-12-30	0.8500	0.8500	0.8500	0.8500	0.000%	29	1,085	-94.118%
2024-12-27	0.9500	0.9500	0.8500	0.8500	-17.476%	18	1,056	-94.118%
2024-12-20	1.0400	1.0400	1.0300	1.0300	+3.000%	25	1,047	-95.146%
2024-12-19	1.0000	1.0000	1.0000	1.0000	+4.167%	1	1,027	-95.000%
2024-12-18	0.6500	1.1500	0.6500	0.9600	+17.073%	13	1,026	-94.792%
2024-12-17	0.8200	0.8200	0.8200	0.8200	-8.889%	15	1,023	-93.902%
2024-12-16	0.9000	0.9000	0.9000	0.9000	0.000%	12	1,038	-94.444%
2024-12-13	0.9000	0.9000	0.9000	0.9000	-5.263%	14	1,036	-94.444%
2024-12-12	0.9000	1.0000	0.9000	0.9500	0.000%	32	1,030	-94.737%
2024-12-11	1.0000	1.0000	0.9500	0.9500	-5.000%	104	998	-94.737%
2024-12-10	1.0200	1.0200	1.0000	1.0000	0.000%	3	896	-95.000%
2024-12-06	1.0000	1.0000	1.0000	1.0000	-13.043%	6	894	-95.000%
2024-12-05	1.4000	1.4000	1.1500	1.1500	-8.000%	71	891	-95.652%
2024-11-29	1.2500	1.2500	1.2500	1.2500	0.000%	200	834	-96.000%
2024-11-27	1.0000	1.3000	1.0000	1.2500	+25.000%	35	701	-96.000%
2024-11-26	1.0000	1.0000	1.0000	1.0000	-13.043%	9	701	-95.000%
2024-11-25	1.1500	1.1500	1.1500	1.1500	+4.545%	5	692	-95.652%
2024-11-22	1.1000	1.1000	1.1000	1.1000	+22.222%	140	687	-95.455%
2024-11-21	1.0000	1.0000	0.9000	0.9000	-30.769%	5	625	-94.444%
2024-11-18	1.3000	1.3000	1.3000	1.3000	+30.000%	15	625	-96.154%
2024-11-15	1.0000	1.0000	1.0000	1.0000	-13.043%	24	610	-95.000%
2024-11-14	1.1500	1.1500	1.1500	1.1500	0.000%	2	598	-95.652%
2024-11-13	1.2500	1.2500	1.1500	1.1500	-11.538%	3	596	-95.652%
2024-11-12	1.2000	1.3000	1.2000	1.3000	-13.333%	6	593	-96.154%
2024-11-11	1.5000	1.5000	1.5000	1.5000	-3.226%	5	587	-96.667%
2024-11-08	1.5500	1.5500	1.5500	1.5500	0.000%	4	582	-96.774%
2024-11-07	1.6500	1.6500	1.3000	1.5500	-12.429%	357	580	-96.774%
2024-11-06	1.8800	1.8800	1.6400	1.7700	-4.324%	50	285	-97.175%
2024-11-05	2.0400	2.1000	1.3000	1.8500	-36.207%	188	235	-97.297%
2024-11-04	2.5000	2.9000	2.0500	2.9000	-47.273%	46	47	-98.276%
2024-09-17	5.5000	5.5000	5.5000	5.5000	0.000%	1	1	-99.091%