Dark

BCS20270115C10
BCS Jan 15 2027 10.00 Call (BCS270115C00010000)
option OPRA

EOD

Aug 13, 2026

18.30+1.105%(+0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	18.3000	18.3000	18.3000	18.3000	+1.105%	4	88	0.000%
2026-08-11	18.1000	18.1000	18.1000	18.1000	0.000%	14	84	+1.105%
2026-08-10	18.1000	18.1000	18.1000	18.1000	0.000%	11	70	+1.105%
2026-08-07	18.0000	18.1000	18.0000	18.1000	-0.495%	20	59	+1.105%
2026-08-06	18.2000	18.4000	18.1900	18.1900	+13.688%	2,601	39	+0.605%
2026-06-15	16.0000	16.0000	16.0000	16.0000	+10.345%	25	1,304	+14.375%
2026-05-26	14.5100	14.5100	14.5000	14.5000	+19.835%	30	1,304	+26.207%
2026-04-07	12.0000	12.1000	12.0000	12.1000	+9.009%	50	1,308	+51.240%
2026-03-23	11.1000	11.1000	11.1000	11.1000	-5.532%	1	1,308	+64.865%
2026-03-18	11.7500	11.7500	11.7500	11.7500	+4.444%	7	1,308	+55.745%
2026-03-16	11.2500	11.2500	11.2500	11.2500	-26.471%	1	1,315	+62.667%
2026-02-23	15.3000	15.3000	15.3000	15.3000	-5.730%	20	1,315	+19.608%
2026-02-11	16.2300	16.2300	16.2300	16.2300	+0.495%	1	1,334	+12.754%
2026-02-10	15.8400	16.1500	15.8400	16.1500	+1.064%	2	1,337	+13.313%
2026-01-20	15.8400	15.9800	15.8400	15.9800	+2.436%	2	1,339	+14.518%
2026-01-12	15.6000	15.6000	15.6000	15.6000	-5.626%	6	1,340	+17.308%
2026-01-06	16.5300	16.5300	16.5300	16.5300	+3.313%	30	1,346	+10.708%
2025-12-24	16.0000	16.0000	16.0000	16.0000	+5.611%	5	1,329	+14.375%
2025-12-19	15.1500	15.1500	15.1500	15.1500	+7.447%	14	1,329	+20.792%
2025-12-12	14.1000	14.1000	14.1000	14.1000	-1.742%	1	1,322	+29.787%
2025-12-11	14.2800	14.4000	14.2000	14.3500	+7.491%	9	1,322	+27.526%
2025-12-02	13.3500	13.3500	13.3500	13.3500	+3.328%	2	1,328	+37.079%
2025-12-01	12.9200	12.9200	12.9200	12.9200	+16.712%	1	1,329	+41.641%
2025-11-21	11.0700	11.0700	11.0700	11.0700	+1.096%	50	1,329	+65.312%
2025-11-20	11.0000	11.0000	10.9500	10.9500	-4.783%	2	1,335	+67.123%
2025-11-18	11.4200	11.5000	11.4200	11.5000	-6.046%	23	1,335	+59.130%
2025-11-14	11.9700	12.2400	11.9700	12.2400	-2.703%	2	1,355	+49.510%
2025-11-13	12.5800	12.5800	12.5800	12.5800	-2.857%	1	1,357	+45.469%
2025-11-11	12.4000	12.9500	12.4000	12.9500	+10.495%	2	1,357	+41.313%
2025-10-29	11.7200	11.7200	11.7200	11.7200	+0.342%	1	1,357	+56.143%
2025-10-28	11.6800	11.6800	11.6800	11.6800	+16.800%	5	1,358	+56.678%
2025-10-17	10.0000	10.0000	10.0000	10.0000	-5.838%	50	1,363	+83.000%
2025-10-15	10.6200	10.6200	10.6200	10.6200	-2.479%	20	1,379	+72.316%
2025-09-30	11.5000	11.5000	10.8900	10.8900	-4.474%	3	1,399	+68.044%
2025-09-23	11.4000	11.4000	11.4000	11.4000	+6.443%	30	1,396	+60.526%
2025-08-15	10.7100	10.7100	10.7100	10.7100	+1.903%	4	1,426	+70.868%
2025-08-11	10.5100	10.5100	10.5100	10.5100	+6.162%	10	1,422	+74.120%
2025-08-07	9.9000	9.9000	9.9000	9.9000	+1.538%	11	1,412	+84.848%
2025-08-04	9.7100	9.7500	9.7100	9.7500	+4.614%	2	1,412	+87.692%
2025-08-01	9.2000	9.3400	9.2000	9.3200	-9.073%	26	1,412	+96.352%
2025-07-29	10.2500	10.2500	10.2500	10.2500	+2.808%	1	1,413	+78.537%
2025-07-25	9.9700	9.9700	9.9700	9.9700	+0.201%	1	1,413	+83.551%
2025-07-24	9.9500	9.9500	9.9500	9.9500	+2.051%	2	1,412	+83.920%
2025-07-23	9.6500	9.7500	9.6500	9.7500	+3.945%	2	1,414	+87.692%
2025-07-22	9.3800	9.3800	9.3800	9.3800	+0.860%	5	1,415	+95.096%
2025-07-18	9.3000	9.3000	9.3000	9.3000	+2.990%	1	1,410	+96.774%
2025-07-15	9.0300	9.0300	9.0300	9.0300	0.000%	1	1,411	+102.658%
2025-07-09	9.0300	9.0300	9.0300	9.0300	+1.804%	2	1,410	+102.658%
2025-07-07	8.8700	8.8700	8.8700	8.8700	-1.444%	50	1,408	+106.313%
2025-06-27	9.0000	9.0000	9.0000	9.0000	+11.524%	10	1,360	+103.333%
2025-06-13	8.0700	8.0700	8.0700	8.0700	-2.771%	4	1,370	+126.766%
2025-06-03	8.3000	8.3000	8.3000	8.3000	0.000%	5	1,368	+120.482%
2025-06-02	8.3000	8.3000	8.3000	8.3000	-0.955%	9	1,371	+120.482%
2025-05-27	8.3000	8.3800	8.3000	8.3800	+4.750%	9	1,380	+118.377%
2025-05-16	8.0000	8.0000	8.0000	8.0000	+1.911%	14	1,389	+128.750%
2025-05-15	7.9400	8.0000	7.8500	7.8500	+0.128%	6	1,396	+133.121%
2025-05-14	7.8800	7.8800	7.8400	7.8400	+5.946%	2	1,390	+133.418%
2025-05-12	7.4000	7.4000	7.4000	7.4000	+7.246%	1	1,391	+147.297%
2025-05-06	6.9200	6.9200	6.9000	6.9000	+6.154%	16	1,390	+165.217%
2025-04-30	6.5000	6.5000	6.5000	6.5000	-4.412%	1	1,375	+181.538%
2025-04-29	6.8000	6.8000	6.8000	6.8000	+5.919%	25	1,376	+169.118%
2025-04-24	6.4200	6.4200	6.4200	6.4200	-3.459%	5	1,351	+185.047%
2025-04-23	6.7000	6.7000	6.6500	6.6500	+23.148%	1,000	1,356	+175.188%
2025-04-21	5.4000	5.4000	5.4000	5.4000	-8.163%	10	1,357	+238.889%
2025-04-15	5.8800	5.8800	5.8800	5.8800	+18.072%	5	1,347	+211.224%
2025-04-11	4.9800	4.9800	4.9800	4.9800	-0.400%	2	1,342	+267.470%
2025-04-09	5.0000	5.0000	5.0000	5.0000	+8.225%	3	1,343	+266.000%
2025-04-08	4.6000	4.6500	4.6000	4.6200	+12.683%	12	1,346	+296.104%
2025-04-07	4.1100	4.1100	4.1000	4.1000	-4.651%	27	1,355	+346.341%
2025-04-04	4.3000	4.3000	4.3000	4.3000	-24.561%	6	1,328	+325.581%
2025-04-03	5.7000	5.7000	5.7000	5.7000	-17.391%	10	1,325	+221.053%
2025-03-26	6.9500	6.9500	6.9000	6.9000	-2.817%	35	1,315	+165.217%
2025-03-25	7.1000	7.1000	7.1000	7.1000	+1.429%	3	1,350	+157.746%
2025-03-24	7.0000	7.0000	6.9900	7.0000	+6.061%	45	1,349	+161.429%
2025-03-21	6.6000	6.6000	6.6000	6.6000	-7.042%	14	1,304	+177.273%
2025-03-19	7.1000	7.1000	7.1000	7.1000	+7.576%	1	1,297	+157.746%
2025-03-17	6.6000	6.6000	6.4500	6.6000	+5.769%	28	1,296	+177.273%
2025-03-13	6.2000	6.2400	6.2000	6.2400	+9.474%	7	1,273	+193.269%
2025-03-10	6.1000	6.1000	5.7000	5.7000	-17.151%	47	1,273	+221.053%
2025-03-07	6.8800	6.8800	6.8800	6.8800	-4.312%	40	1,316	+165.988%
2025-03-05	7.1700	7.1900	7.1500	7.1900	+7.313%	4	1,336	+154.520%
2025-02-28	6.7000	6.7000	6.7000	6.7000	-0.741%	40	1,333	+173.134%
2025-02-27	6.6900	6.7500	6.6900	6.7500	+10.475%	6	1,313	+171.111%
2025-02-25	6.1100	6.1100	6.1100	6.1100	-3.780%	1	1,307	+199.509%
2025-02-18	6.3500	6.3500	6.3500	6.3500	+10.052%	1	1,306	+188.189%
2025-02-14	5.7700	5.7700	5.7700	5.7700	+0.348%	20	1,295	+217.158%
2025-02-13	5.4000	5.7500	5.4000	5.7500	-6.504%	46	1,274	+218.261%
2025-02-12	6.1500	6.1500	6.1500	6.1500	+2.500%	5	1,274	+197.561%
2025-02-07	6.0000	6.0000	6.0000	6.0000	-1.639%	2	1,279	+205.000%
2025-02-06	6.1000	6.1000	6.1000	6.1000	+12.963%	1	1,280	+200.000%
2025-02-03	5.4000	5.4000	5.4000	5.4000	-6.412%	25	1,280	+238.889%
2025-01-31	5.7400	5.7700	5.7400	5.7700	-0.517%	10	1,255	+217.158%
2025-01-29	5.8000	5.8000	5.8000	5.8000	+1.754%	1	1,250	+215.517%
2025-01-22	5.7000	5.7000	5.7000	5.7000	+3.448%	25	1,249	+221.053%
2025-01-21	5.5100	5.5100	5.5100	5.5100	+5.962%	5	1,229	+232.123%
2025-01-17	5.2000	5.2000	5.2000	5.2000	+1.961%	24	1,229	+251.923%
2025-01-16	5.1000	5.1000	5.1000	5.1000	0.000%	10	1,219	+258.824%
2025-01-15	5.1000	5.1000	5.1000	5.1000	+22.302%	38	1,219	+258.824%
2025-01-14	4.1700	4.1700	4.1700	4.1700	+4.250%	2	1,257	+338.849%
2025-01-13	4.0000	4.0000	4.0000	4.0000	-1.235%	4	1,255	+357.500%
2025-01-10	4.0500	4.0500	4.0500	4.0500	-11.957%	10	1,251	+351.852%
2025-01-06	4.6000	4.6000	4.6000	4.6000	+6.977%	3	1,249	+297.826%
2025-01-02	4.3000	4.3000	4.3000	4.3000	-5.495%	4	1,249	+325.581%
2024-12-31	4.5500	4.5500	4.5500	4.5500	+1.111%	1	1,248	+302.198%
2024-12-30	4.5000	4.5000	4.5000	4.5000	0.000%	7	1,248	+306.667%
2024-12-27	4.5000	4.5000	4.5000	4.5000	+4.651%	8	1,241	+306.667%
2024-12-20	4.3000	4.3000	4.3000	4.3000	-4.444%	4	1,245	+325.581%
2024-12-18	4.5000	4.5000	4.5000	4.5000	-4.051%	51	1,241	+306.667%
2024-12-09	4.6900	4.6900	4.6900	4.6900	+4.222%	25	1,190	+290.192%
2024-12-04	4.5000	4.5000	4.5000	4.5000	-2.174%	2	1,165	+306.667%
2024-12-03	4.6000	4.6000	4.6000	4.6000	-3.564%	8	1,163	+297.826%
2024-11-25	4.7700	4.7700	4.7700	4.7700	+13.571%	5	1,155	+283.648%
2024-11-22	4.2000	4.2000	4.2000	4.2000	-5.618%	6	1,150	+335.714%
2024-11-19	4.4500	4.4500	4.4500	4.4500	+11.250%	3	1,153	+311.236%
2024-10-25	4.4000	4.4000	4.0000	4.0000	-8.257%	124	1,150	+357.500%
2024-10-24	4.3000	4.3600	4.3000	4.3600	+9.000%	6	1,088	+319.725%
2024-10-17	4.0000	4.0000	4.0000	4.0000	+5.263%	3	1,088	+357.500%
2024-10-16	3.8000	3.8000	3.8000	3.8000	+8.571%	1	1,091	+381.579%
2024-10-09	3.5000	3.5000	3.5000	3.5000	+6.061%	3	1,090	+422.857%
2024-10-04	3.3000	3.3000	3.3000	3.3000	+3.125%	2	1,087	+454.545%
2024-10-02	3.3000	3.3000	3.2000	3.2000	-11.111%	4	1,088	+471.875%
2024-09-30	3.5900	3.6000	3.5800	3.6000	-2.703%	20	1,084	+408.333%
2024-09-27	3.7000	3.7000	3.7000	3.7000	+2.778%	6	1,064	+394.595%
2024-09-26	3.6000	3.6000	3.6000	3.6000	+5.882%	45	1,061	+408.333%
2024-09-23	3.4000	3.4000	3.4000	3.4000	-2.857%	1,000	1,016	+438.235%
2024-09-19	3.5000	3.5000	3.5000	3.5000	0.000%	1	16	+422.857%
2024-09-18	3.5000	3.5000	3.5000	3.5000	0.000%	16	16	+422.857%