Dark

BCS20260116C23
BCS Jan 16 2026 23.00 Call (BCS260116C00023000)
option OPRA

EOD

Dec 22, 2025

2.40-2.439%(-0.06)30

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-22	2.2900	2.4000	2.2800	2.4000	-2.439%	30	1,032	0.000%
2025-12-19	2.2600	2.4600	2.2000	2.4600	+20.588%	131	1,041	-2.439%
2025-12-18	2.0100	2.1000	2.0100	2.0400	+6.250%	30	1,053	+17.647%
2025-12-17	1.9200	1.9200	1.9200	1.9200	+10.983%	4	1,025	+25.000%
2025-12-16	1.7300	1.7300	1.7300	1.7300	-3.889%	30	1,025	+38.728%
2025-12-15	1.7700	1.8000	1.7000	1.8000	+29.496%	44	1,001	+33.333%
2025-12-12	1.4500	1.4500	1.3900	1.3900	-16.265%	31	999	+72.662%
2025-12-11	1.5700	1.6600	1.5600	1.6600	+18.571%	78	1,019	+44.578%
2025-12-10	1.2100	1.4100	1.1500	1.4000	+47.368%	19	1,000	+71.429%
2025-12-09	1.1500	1.2500	0.9500	0.9500	-5.000%	7	999	+152.632%
2025-12-08	1.1000	1.1000	1.0000	1.0000	-1.961%	31	1,004	+140.000%
2025-12-05	1.0200	1.0200	1.0200	1.0200	-15.000%	3	983	+135.294%
2025-12-04	1.2000	1.2000	1.2000	1.2000	+14.286%	7	983	+100.000%
2025-12-03	1.0700	1.0700	1.0500	1.0500	0.000%	94	976	+128.571%
2025-12-02	1.0200	1.1200	1.0100	1.0500	+16.667%	52	996	+128.571%
2025-12-01	0.8500	0.9000	0.8500	0.9000	-9.091%	91	964	+166.667%
2025-11-28	0.9200	0.9900	0.9200	0.9900	+32.000%	10	878	+142.424%
2025-11-26	0.7500	0.8100	0.7500	0.7500	+36.364%	632	274	+220.000%
2025-11-25	0.5500	0.6000	0.5500	0.5500	+57.143%	42	274	+336.364%
2025-11-24	0.3500	0.3500	0.3500	0.3500	0.000%	48	263	+585.714%
2025-11-21	0.3500	0.3500	0.3500	0.3500	-25.532%	1	215	+585.714%
2025-11-19	0.5500	0.5500	0.4500	0.4700	-14.545%	7	216	+410.638%
2025-11-18	0.5500	0.5500	0.5500	0.5500	+10.000%	2	209	+336.364%
2025-11-17	0.6500	0.6500	0.5000	0.5000	-25.373%	4	210	+380.000%
2025-11-14	0.6700	0.6700	0.6700	0.6700	-30.928%	10	212	+258.209%
2025-11-13	1.0100	1.0100	0.9700	0.9700	+7.778%	13	222	+147.423%
2025-11-11	0.9500	0.9500	0.9000	0.9000	0.000%	20	199	+166.667%
2025-11-10	0.8200	0.9000	0.8200	0.9000	+38.462%	60	199	+166.667%
2025-11-07	0.6500	0.6500	0.6500	0.6500	+18.182%	2	157	+269.231%
2025-11-05	0.5500	0.5500	0.5500	0.5500	-8.333%	1	155	+336.364%
2025-11-03	0.6000	0.6000	0.6000	0.6000	-6.250%	1	153	+300.000%
2025-10-31	0.5700	0.6500	0.5600	0.6400	0.000%	34	153	+275.000%
2025-10-30	0.5700	0.6800	0.5600	0.6400	-5.882%	42	149	+275.000%
2025-10-29	0.6200	0.6800	0.6200	0.6800	-1.449%	4	147	+252.941%
2025-10-28	0.6100	0.6900	0.5800	0.6900	+21.053%	11	147	+247.826%
2025-10-27	0.5100	0.5900	0.5000	0.5700	+26.667%	21	148	+321.053%
2025-10-24	0.3800	0.4500	0.3600	0.4500	+9.756%	6	148	+433.333%
2025-10-23	0.4500	0.5000	0.4100	0.4100	+5.128%	62	148	+485.366%
2025-10-22	0.4000	0.4800	0.3200	0.3900	+18.182%	23	147	+515.385%
2025-10-20	0.2700	0.3300	0.2600	0.3300	+10.000%	20	150	+627.273%
2025-10-17	0.3000	0.3000	0.3000	0.3000	-42.308%	1	154	+700.000%
2025-10-16	0.5100	0.5800	0.4500	0.5200	+10.638%	18	155	+361.538%
2025-10-15	0.4300	0.4900	0.4000	0.4700	0.000%	60	159	+410.638%
2025-10-14	0.3700	0.4900	0.3600	0.4700	+17.500%	30	152	+410.638%
2025-10-13	0.3100	0.4000	0.3000	0.4000	+14.286%	76	152	+500.000%
2025-10-10	0.3800	0.4500	0.3500	0.3500	-5.405%	30	149	+585.714%
2025-10-09	0.4300	0.4600	0.3000	0.3700	-30.189%	30	138	+548.649%
2025-10-08	0.5500	0.6000	0.4700	0.5300	+1.923%	46	137	+352.830%
2025-10-07	0.5300	0.5400	0.4500	0.5200	-8.772%	52	119	+361.538%
2025-10-06	0.5300	0.5900	0.5000	0.5700	-8.065%	51	119	+321.053%
2025-10-03	0.5900	0.6500	0.5700	0.6200	+14.815%	10	118	+287.097%
2025-10-02	0.4600	0.5500	0.4600	0.5400	0.000%	36	118	+344.444%
2025-10-01	0.5100	0.6000	0.5000	0.5400	+8.000%	68	118	+344.444%
2025-09-30	0.5100	0.5900	0.4900	0.5000	-10.714%	24	109	+380.000%
2025-09-29	0.5300	0.6000	0.5000	0.5600	-3.448%	38	97	+328.571%
2025-09-26	0.5700	0.6200	0.5100	0.5800	+5.455%	29	97	+313.793%
2025-09-25	0.4800	0.5500	0.4600	0.5500	-11.290%	28	93	+336.364%
2025-09-24	0.6000	0.6800	0.6000	0.6200	-11.429%	7	88	+287.097%
2025-09-19	0.6800	0.7500	0.6500	0.7000	0.000%	31	88	+242.857%
2025-09-18	0.7000	0.7000	0.7000	0.7000	0.000%	2	80	+242.857%
2025-09-16	0.6100	0.7000	0.6100	0.7000	+16.667%	2	80	+242.857%
2025-09-12	0.6000	0.6000	0.6000	0.6000	-7.692%	2	80	+300.000%
2025-09-11	0.6500	0.6500	0.6500	0.6500	+14.035%	26	78	+269.231%
2025-09-10	0.5700	0.5700	0.5700	0.5700	+3.636%	2	54	+321.053%
2025-09-09	0.5500	0.5500	0.5500	0.5500	0.000%	1	54	+336.364%
2025-09-04	0.5000	0.5500	0.5000	0.5500	+22.222%	3	55	+336.364%
2025-09-03	0.4500	0.4500	0.4500	0.4500	+7.143%	3	53	+433.333%
2025-08-29	0.4200	0.4200	0.4200	0.4200	-30.000%	1	51	+471.429%
2025-08-26	0.6000	0.6000	0.6000	0.6000	-10.448%	1	51	+300.000%
2025-08-22	0.6100	0.6800	0.6100	0.6700	+3.077%	5	52	+258.209%
2025-08-18	0.6500	0.6500	0.6500	0.6500	-7.143%	1	51	+269.231%
2025-08-15	0.7000	0.7000	0.7000	0.7000	+20.690%	3	50	+242.857%
2025-08-07	0.5600	0.5800	0.5600	0.5800	+23.404%	2	47	+313.793%
2025-08-05	0.4700	0.4700	0.4700	0.4700	-24.194%	10	47	+410.638%
2025-07-30	0.6200	0.6200	0.6200	0.6200	+31.915%	2	37	+287.097%
2025-07-28	0.4800	0.4800	0.4700	0.4700	0.000%	30	35	+410.638%
2025-07-18	0.4700	0.4700	0.4700	0.4700	+4.444%	1	5	+410.638%
2025-07-10	0.4500	0.4500	0.4500	0.4500	+12.500%	1	4	+433.333%
2025-07-09	0.4000	0.4000	0.4000	0.4000	+14.286%	1	5	+500.000%
2025-07-08	0.3500	0.3500	0.3500	0.3500	-12.500%	1	6	+585.714%
2025-07-07	0.4000	0.4000	0.4000	0.4000	-11.111%	1	5	+500.000%
2025-06-30	0.4300	0.4500	0.4300	0.4500	+15.385%	15	4	+433.333%
2025-06-02	0.3900	0.3900	0.3900	0.3900	-2.500%	15	17	+515.385%
2025-05-28	0.4000	0.4000	0.4000	0.4000	0.000%	2	2	+500.000%
2025-05-27	0.4000	0.4000	0.4000	0.4000	0.000%	1	1	+500.000%