Dark

BCS20250919C16
BCS Sep 19 2025 16.00 Call (BCS250919C00016000)
option OPRA

Expired

Sep 19, 2025

4.80-4.573%(-0.23)32

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-19	4.7600	4.8000	4.7600	4.8000	-4.573%	32	626	0.000%
2025-09-18	5.0300	5.0300	5.0300	5.0300	-0.396%	10	626	-4.573%
2025-09-15	5.0500	5.0500	5.0500	5.0500	+5.870%	1	626	-4.950%
2025-09-12	4.7700	4.7700	4.7700	4.7700	+19.250%	2	626	+0.629%
2025-08-28	4.0000	4.0000	4.0000	4.0000	-10.314%	2	628	+20.000%
2025-08-15	4.4600	4.4600	4.4600	4.4600	-0.889%	1	630	+7.623%
2025-08-13	4.5300	4.5300	4.5000	4.5000	+7.143%	3	631	+6.667%
2025-08-08	4.2000	4.2000	4.2000	4.2000	+3.704%	1	634	+14.286%
2025-07-29	4.1500	4.1500	4.0500	4.0500	+12.188%	9	638	+18.519%
2025-07-25	3.6100	3.6100	3.6100	3.6100	-3.733%	1	642	+32.964%
2025-07-24	3.8000	3.8000	3.7500	3.7500	+15.031%	4	642	+28.000%
2025-07-17	3.1600	3.2600	3.1600	3.2600	+12.803%	2	643	+47.239%
2025-07-16	2.8900	2.8900	2.8900	2.8900	+4.332%	1	643	+66.090%
2025-07-15	2.7700	2.7700	2.7700	2.7700	-6.102%	1	643	+73.285%
2025-07-14	2.9500	2.9500	2.9500	2.9500	-1.667%	2	642	+62.712%
2025-07-10	3.0000	3.0000	3.0000	3.0000	+3.448%	12	642	+60.000%
2025-07-09	2.9000	2.9000	2.9000	2.9000	-6.452%	5	642	+65.517%
2025-06-30	3.1000	3.1000	3.1000	3.1000	+5.085%	1	644	+54.839%
2025-06-27	2.9500	2.9500	2.9500	2.9500	+9.259%	2	643	+62.712%
2025-06-24	2.7000	2.7000	2.7000	2.7000	+17.391%	2	645	+77.778%
2025-06-18	2.2000	2.3000	2.2000	2.3000	-2.128%	4	645	+108.696%
2025-06-10	2.3500	2.3500	2.3500	2.3500	-12.963%	5	645	+104.255%
2025-06-09	2.7500	2.7500	2.7000	2.7000	+4.247%	15	640	+77.778%
2025-06-03	2.5900	2.5900	2.5900	2.5900	+2.778%	2	631	+85.328%
2025-06-02	2.5200	2.5200	2.5200	2.5200	+5.000%	1	629	+90.476%
2025-05-30	2.4000	2.4000	2.4000	2.4000	-5.882%	2	628	+100.000%
2025-05-27	2.5500	2.5500	2.5500	2.5500	+4.508%	20	627	+88.235%
2025-05-23	2.4500	2.4500	2.4400	2.4400	-0.408%	8	644	+96.721%
2025-05-19	2.3500	2.4500	2.3500	2.4500	+13.953%	5	644	+95.918%
2025-05-14	2.0900	2.1500	2.0900	2.1500	+7.500%	70	647	+123.256%
2025-05-13	1.9000	2.0000	1.8500	2.0000	+11.111%	36	647	+140.000%
2025-05-12	1.7900	1.8000	1.7900	1.8000	+5.882%	60	614	+166.667%
2025-05-09	1.7200	1.8500	1.7000	1.7000	+6.250%	8	672	+182.353%
2025-05-06	1.6000	1.6000	1.6000	1.6000	-6.977%	1	673	+200.000%
2025-05-05	1.8500	1.8500	1.6700	1.7200	+2.994%	21	674	+179.070%
2025-05-02	1.5700	1.7000	1.5700	1.6700	+15.972%	256	685	+187.425%
2025-05-01	1.3400	1.4400	1.3400	1.4400	-4.000%	2	683	+233.333%
2025-04-30	1.5500	1.5500	1.5000	1.5000	-4.459%	53	683	+220.000%
2025-04-29	1.5700	1.5700	1.5700	1.5700	-3.681%	10	642	+205.732%
2025-04-28	1.6300	1.6300	1.6300	1.6300	+12.414%	10	632	+194.479%
2025-04-25	1.4500	1.4500	1.4500	1.4500	+3.571%	2	622	+231.034%
2025-04-24	1.4000	1.4000	1.4000	1.4000	-3.448%	10	621	+242.857%
2025-04-23	1.5000	1.5000	1.4500	1.4500	+20.833%	21	611	+231.034%
2025-04-22	1.1100	1.2000	1.1100	1.2000	+41.176%	31	590	+300.000%
2025-04-21	0.9000	0.9500	0.8500	0.8500	-19.048%	53	570	+464.706%
2025-04-17	1.0000	1.0500	1.0000	1.0500	+10.526%	13	510	+357.143%
2025-04-16	0.9500	0.9500	0.9500	0.9500	+5.556%	10	510	+405.263%
2025-04-14	0.9000	0.9000	0.9000	0.9000	+18.421%	5	500	+433.333%
2025-04-11	0.7100	0.7700	0.7100	0.7600	+4.110%	8	500	+531.579%
2025-04-10	0.7300	0.7300	0.7300	0.7300	-8.750%	2	500	+557.534%
2025-04-09	0.5900	0.8000	0.5900	0.8000	+45.455%	128	502	+500.000%
2025-04-08	0.5800	0.5800	0.5500	0.5500	+1.852%	6	396	+772.727%
2025-04-07	0.5200	0.5400	0.5200	0.5400	-40.000%	5	390	+788.889%
2025-04-03	0.9000	0.9000	0.9000	0.9000	-37.931%	2	386	+433.333%
2025-04-02	1.4500	1.4500	1.4500	1.4500	-20.330%	1	384	+231.034%
2025-03-26	1.8200	1.8200	1.8200	1.8200	+4.000%	2	383	+163.736%
2025-03-25	1.7500	1.7500	1.7500	1.7500	+16.667%	2	381	+174.286%
2025-03-21	1.4600	1.5000	1.4600	1.5000	-7.407%	10	379	+220.000%
2025-03-20	1.6200	1.6200	1.6200	1.6200	-10.000%	1	377	+196.296%
2025-03-18	1.7500	1.8000	1.7500	1.8000	+18.421%	16	377	+166.667%
2025-03-17	1.5200	1.5200	1.5200	1.5200	0.000%	3	361	+215.789%
2025-03-14	1.4500	1.5200	1.4500	1.5200	+16.923%	4	361	+215.789%
2025-03-13	1.3500	1.3500	1.3000	1.3000	+3.175%	2	364	+269.231%
2025-03-10	1.2500	1.2600	1.2500	1.2600	-30.000%	4	364	+280.952%
2025-03-07	1.8200	1.8200	1.8000	1.8000	+16.129%	474	366	+166.667%
2025-03-06	1.9000	1.9000	1.5500	1.5500	-16.216%	8	295	+209.677%
2025-03-05	1.7500	1.8500	1.7500	1.8500	+15.625%	10	295	+159.459%
2025-03-04	1.6000	1.6000	1.6000	1.6000	+3.226%	10	286	+200.000%
2025-03-03	1.6600	1.8000	1.5500	1.5500	+1.974%	46	276	+209.677%
2025-02-28	1.5200	1.5200	1.5200	1.5200	+8.571%	24	232	+215.789%
2025-02-27	1.4000	1.4000	1.4000	1.4000	-2.778%	5	220	+242.857%
2025-02-26	1.2700	1.4400	1.2700	1.4400	+37.143%	20	215	+233.333%
2025-02-25	1.2000	1.2000	1.0500	1.0500	-6.250%	3	192	+357.143%
2025-02-21	1.1200	1.1200	1.1200	1.1200	+6.667%	12	192	+328.571%
2025-02-20	1.0500	1.0500	1.0500	1.0500	-12.500%	163	190	+357.143%
2025-02-19	1.2000	1.2000	1.2000	1.2000	-4.000%	2	28	+300.000%
2025-02-18	1.2000	1.2500	1.2000	1.2500	+38.889%	15	26	+284.000%
2025-02-14	0.9000	0.9000	0.9000	0.9000	-26.230%	2	12	+433.333%
2025-02-11	1.2000	1.2200	1.2000	1.2200	+16.190%	11	12	+293.443%
2025-01-31	1.0500	1.0500	1.0500	1.0500	+11.702%	2	1	+357.143%
2025-01-28	0.9400	0.9400	0.9400	0.9400	-6.000%	1	2	+410.638%
2025-01-23	1.0000	1.0000	1.0000	1.0000	0.000%	1	1	+380.000%