Dark

BCS20260116C22
BCS Jan 16 2026 22.00 Call (BCS260116C00022000)
option OPRA

EOD

Dec 23, 2025

3.60+3.152%(+0.11)4

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-23	3.6000	3.6200	3.6000	3.6000	+3.152%	4	1,282	0.000%
2025-12-22	3.4000	3.4900	3.4000	3.4900	+3.561%	6	1,282	+3.152%
2025-12-19	3.3000	3.3700	3.3000	3.3700	+15.017%	26	1,283	+6.825%
2025-12-18	3.0200	3.0200	2.9300	2.9300	+10.985%	15	1,309	+22.867%
2025-12-17	2.7400	2.7400	2.5000	2.6400	+5.600%	13	1,310	+36.364%
2025-12-16	2.5500	2.5500	2.4100	2.5000	-6.716%	8	1,323	+44.000%
2025-12-15	2.6200	2.7000	2.5000	2.6800	+24.651%	45	1,320	+34.328%
2025-12-12	2.4200	2.4200	2.1500	2.1500	-14.000%	51	1,324	+67.442%
2025-12-11	2.3500	2.5000	2.3500	2.5000	+13.636%	52	1,365	+44.000%
2025-12-10	1.9500	2.2500	1.9500	2.2000	+29.412%	47	1,391	+63.636%
2025-12-09	1.6900	1.7000	1.6900	1.7000	-4.494%	5	1,374	+111.765%
2025-12-08	1.7800	1.7800	1.7800	1.7800	+5.325%	4	1,369	+102.247%
2025-12-05	2.0000	2.0000	1.6900	1.6900	-11.053%	8	1,365	+113.018%
2025-12-04	1.9900	2.0200	1.9000	1.9000	+4.396%	36	1,362	+89.474%
2025-12-03	1.7000	1.8200	1.7000	1.8200	+8.333%	27	1,327	+97.802%
2025-12-02	1.6500	1.6800	1.6500	1.6800	+12.000%	2	1,354	+114.286%
2025-12-01	1.5700	1.5700	1.4500	1.5000	-5.063%	1,142	1,356	+140.000%
2025-11-28	1.5500	1.5800	1.5500	1.5800	+21.538%	33	458	+127.848%
2025-11-26	1.3100	1.3500	1.2100	1.3000	+32.653%	98	371	+176.923%
2025-11-25	0.9400	0.9900	0.9400	0.9800	+63.333%	84	371	+267.347%
2025-11-24	0.6500	0.6500	0.6000	0.6000	0.000%	2	297	+500.000%
2025-11-21	0.6000	0.6200	0.6000	0.6000	0.000%	14	296	+500.000%
2025-11-20	0.8400	0.8400	0.6000	0.6000	-25.000%	13	292	+500.000%
2025-11-19	0.7500	0.8000	0.7400	0.8000	-5.882%	35	284	+350.000%
2025-11-17	1.1000	1.1000	0.8500	0.8500	-24.107%	12	276	+323.529%
2025-11-14	1.1500	1.1500	1.1200	1.1200	-28.205%	25	271	+221.429%
2025-11-13	1.5800	1.5800	1.5600	1.5600	+1.961%	8	280	+130.769%
2025-11-12	1.5300	1.5300	1.5300	1.5300	+4.795%	5	273	+135.294%
2025-11-11	1.4500	1.4600	1.4500	1.4600	+3.546%	31	258	+146.575%
2025-11-10	1.2400	1.4100	1.2400	1.4100	+41.000%	18	258	+155.319%
2025-11-06	1.0500	1.0500	1.0000	1.0000	+11.111%	14	241	+260.000%
2025-11-05	0.9000	0.9000	0.9000	0.9000	0.000%	2	235	+300.000%
2025-11-04	0.9300	0.9300	0.9000	0.9000	-6.250%	4	233	+300.000%
2025-11-03	0.9600	0.9600	0.9600	0.9600	-6.796%	3	237	+275.000%
2025-10-31	0.9300	1.0300	0.9300	1.0300	-0.962%	20	237	+249.515%
2025-10-30	1.0000	1.0400	0.9600	1.0400	+0.971%	14	235	+246.154%
2025-10-29	1.0000	1.0300	0.9600	1.0300	-4.630%	35	225	+249.515%
2025-10-28	0.9500	1.1300	0.9500	1.0800	+16.129%	58	222	+233.333%
2025-10-27	0.9000	0.9300	0.8600	0.9300	+24.000%	17	179	+287.097%
2025-10-24	0.6500	0.7500	0.6500	0.7500	-2.597%	5	179	+380.000%
2025-10-23	0.7100	0.7900	0.7100	0.7700	+14.925%	4	177	+367.532%
2025-10-22	0.6700	0.7400	0.6600	0.6700	+48.889%	23	177	+437.313%
2025-10-21	0.4100	0.4900	0.4100	0.4500	-10.000%	23	185	+700.000%
2025-10-20	0.4300	0.5000	0.4300	0.5000	+11.111%	58	171	+620.000%
2025-10-17	0.4500	0.4500	0.4500	0.4500	-42.308%	3	166	+700.000%
2025-10-16	0.7800	0.8800	0.7000	0.7800	+8.333%	16	164	+361.538%
2025-10-15	0.6800	0.7800	0.6800	0.7200	-1.370%	32	160	+400.000%
2025-10-14	0.6000	0.7400	0.6000	0.7300	+19.672%	37	155	+393.151%
2025-10-13	0.5600	0.6400	0.5500	0.6100	-4.688%	30	152	+490.164%
2025-10-10	0.5700	0.6900	0.5700	0.6400	+16.364%	33	150	+462.500%
2025-10-09	0.6800	0.7400	0.5500	0.5500	-32.099%	86	151	+554.545%
2025-10-08	0.7500	0.9000	0.7500	0.8100	+2.532%	36	146	+344.444%
2025-10-07	0.7900	0.8400	0.7100	0.7900	-5.952%	20	140	+355.696%
2025-10-06	0.8300	0.8400	0.8000	0.8400	0.000%	10	140	+328.571%
2025-10-02	0.8500	0.8500	0.7500	0.8400	-5.618%	23	136	+328.571%
2025-10-01	0.9000	0.9000	0.8300	0.8900	+5.952%	18	126	+304.494%
2025-09-30	0.7800	0.8400	0.7800	0.8400	-2.326%	4	115	+328.571%
2025-09-29	0.8300	0.9000	0.8000	0.8600	-3.371%	56	113	+318.605%
2025-09-26	0.8800	0.9500	0.8500	0.8900	+12.658%	62	113	+304.494%
2025-09-25	0.7800	0.8500	0.7500	0.7900	-23.301%	106	110	+355.696%
2025-09-23	1.0200	1.0300	1.0200	1.0300	+0.980%	60	88	+249.515%
2025-09-22	1.0200	1.0200	1.0200	1.0200	-8.929%	1	147	+252.941%
2025-09-18	1.1200	1.1200	1.1200	1.1200	+10.891%	9	146	+221.429%
2025-09-17	1.0100	1.1000	1.0000	1.0100	+5.208%	5	155	+256.436%
2025-09-16	0.9600	0.9600	0.9600	0.9600	-19.328%	1	155	+275.000%
2025-09-15	1.0900	1.1900	1.0900	1.1900	+15.534%	16	155	+202.521%
2025-09-11	0.9200	1.0300	0.9200	1.0300	+17.045%	10	147	+249.515%
2025-09-09	0.8800	0.8800	0.8800	0.8800	+25.714%	1	144	+309.091%
2025-09-05	0.7500	0.7500	0.7000	0.7000	-12.500%	27	143	+414.286%
2025-09-04	0.8000	0.8000	0.8000	0.8000	+14.286%	1	120	+350.000%
2025-09-03	0.7000	0.7000	0.7000	0.7000	-12.500%	1	119	+414.286%
2025-08-27	0.8000	0.8000	0.8000	0.8000	-18.367%	10	118	+350.000%
2025-08-22	0.9100	0.9800	0.9100	0.9800	+3.158%	4	118	+267.347%
2025-08-18	0.9500	0.9500	0.9500	0.9500	-10.377%	5	118	+278.947%
2025-08-14	1.0100	1.0600	1.0100	1.0600	+1.923%	2	113	+239.623%
2025-08-13	1.0400	1.0400	1.0400	1.0400	-0.952%	40	113	+246.154%
2025-08-12	1.0500	1.0500	1.0500	1.0500	+12.903%	1	79	+242.857%
2025-08-11	0.9300	0.9300	0.9300	0.9300	+69.091%	10	79	+287.097%
2025-08-01	0.5500	0.5500	0.5500	0.5500	-34.524%	10	69	+554.545%
2025-07-30	0.8400	0.8400	0.8400	0.8400	-1.176%	1	73	+328.571%
2025-07-29	0.8300	0.8500	0.8300	0.8500	+21.429%	2	73	+323.529%
2025-07-28	0.7000	0.7000	0.7000	0.7000	-6.667%	20	71	+414.286%
2025-07-23	0.7500	0.7500	0.7500	0.7500	+25.000%	1	91	+380.000%
2025-07-22	0.6000	0.6000	0.6000	0.6000	-7.692%	5	90	+500.000%
2025-06-27	0.6500	0.6500	0.6500	0.6500	+20.370%	10	90	+453.846%
2025-06-24	0.5400	0.5400	0.5400	0.5400	+35.000%	1	90	+566.667%
2025-06-13	0.4500	0.4500	0.4000	0.4000	-21.569%	22	91	+800.000%
2025-06-10	0.4800	0.5100	0.4800	0.5100	-3.774%	20	90	+605.882%
2025-05-19	0.5400	0.5500	0.5300	0.5300	-1.852%	10	70	+579.245%
2025-05-16	0.5400	0.5400	0.5400	0.5400	0.000%	120	60	+566.667%