Dark

BCS20270115C12
BCS Jan 15 2027 12.00 Call (BCS270115C00012000)
option OPRA

EOD

Aug 6, 2026

16.30+3.822%(+0.60)2,600

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	16.3000	16.3000	16.3000	16.3000	+3.822%	2,600	128	0.000%
2026-08-03	15.7000	15.7000	15.7000	15.7000	+0.965%	1	1,139	+3.822%
2026-07-31	15.5500	15.5500	15.5500	15.5500	+61.811%	1	1,138	+4.823%
2026-03-31	9.6100	9.6100	9.6100	9.6100	+5.604%	1	1,137	+69.615%
2026-03-24	9.1000	9.1000	9.1000	9.1000	0.000%	2	1,137	+79.121%
2026-03-19	9.1000	9.1000	9.1000	9.1000	-22.222%	1	1,137	+79.121%
2026-03-04	11.7000	11.7000	11.7000	11.7000	-17.606%	1	1,137	+39.316%
2026-02-11	14.2000	14.2000	14.2000	14.2000	+4.106%	3	1,138	+14.789%
2026-02-05	13.6400	13.6400	13.6400	13.6400	-10.263%	3	1,138	+19.501%
2026-01-27	15.2000	15.2000	15.2000	15.2000	+4.324%	1	1,138	+7.237%
2026-01-26	14.5700	14.5700	14.5700	14.5700	+0.830%	1	1,139	+11.874%
2026-01-16	14.2500	14.5900	14.2500	14.4500	+4.710%	5	1,140	+12.803%
2026-01-12	13.8000	13.8000	13.7400	13.8000	-3.766%	4	1,140	+18.116%
2026-01-08	14.3400	14.3400	14.3400	14.3400	+2.429%	1	1,140	+13.668%
2026-01-05	14.0000	14.0000	14.0000	14.0000	-1.408%	3	1,139	+16.429%
2025-12-30	14.2000	14.2000	14.2000	14.2000	+5.185%	14	1,139	+14.789%
2025-12-22	13.5000	13.5000	13.5000	13.5000	+0.446%	3	1,139	+20.741%
2025-12-19	13.4400	13.4400	13.4400	13.4400	+2.128%	1	1,139	+21.280%
2025-12-18	13.0100	13.1600	13.0100	13.1600	+14.435%	3	1,139	+23.860%
2025-12-03	11.5000	11.5000	11.5000	11.5000	+16.397%	1	1,138	+41.739%
2025-10-31	9.8800	9.8800	9.8800	9.8800	+2.383%	1	1,138	+64.980%
2025-10-27	9.6500	9.6500	9.6500	9.6500	+12.079%	1	1,140	+68.912%
2025-10-13	8.6100	8.6100	8.6100	8.6100	-5.902%	1	1,140	+89.315%
2025-10-01	9.1500	9.1500	9.1500	9.1500	-1.188%	5	1,139	+78.142%
2025-09-29	9.2000	9.2600	9.2000	9.2600	-0.430%	11	1,139	+76.026%
2025-09-24	9.4000	9.4000	9.3000	9.3000	-2.311%	28	1,143	+75.269%
2025-09-18	9.5200	9.5200	9.5200	9.5200	+3.478%	3	1,171	+71.218%
2025-09-16	9.2000	9.2000	9.2000	9.2000	+4.545%	1	1,173	+77.174%
2025-08-15	8.8000	8.8000	8.8000	8.8000	+4.019%	100	1,173	+85.227%
2025-07-31	8.3000	8.4600	8.3000	8.4600	-0.704%	2	1,273	+92.671%
2025-07-29	7.9000	8.5200	7.9000	8.5200	+3.650%	17	1,273	+91.315%
2025-07-25	8.2200	8.2200	8.2200	8.2200	+0.122%	5	1,287	+98.297%
2025-07-24	8.1700	8.2100	8.1700	8.2100	+4.719%	2	1,282	+98.538%
2025-07-23	8.1000	8.1000	7.8400	7.8400	+4.394%	10	1,282	+107.908%
2025-07-18	7.5100	7.5100	7.5100	7.5100	-3.718%	5	1,273	+117.044%
2025-07-17	7.6800	7.8000	7.6800	7.8000	+6.412%	2	1,278	+108.974%
2025-07-11	7.2000	7.3300	7.2000	7.3300	-1.080%	2	1,277	+122.374%
2025-07-09	7.2900	7.4100	7.2900	7.4100	+2.917%	2	1,277	+119.973%
2025-07-08	7.1100	7.2000	7.1100	7.2000	-0.277%	2	1,277	+126.389%
2025-07-03	6.9600	7.2200	6.9600	7.2200	-2.035%	2	1,277	+125.762%
2025-06-27	7.3700	7.3700	7.3600	7.3700	+8.542%	5	1,277	+121.167%
2025-06-20	6.5000	6.7900	6.5000	6.7900	+2.259%	6	1,277	+140.059%
2025-06-18	6.6400	6.6400	6.6400	6.6400	-3.066%	5	1,273	+145.482%
2025-06-10	6.8500	6.8500	6.8500	6.8500	-2.143%	3	1,273	+137.956%
2025-06-06	7.0000	7.0000	7.0000	7.0000	+3.093%	2	1,273	+132.857%
2025-06-05	6.7900	6.7900	6.7900	6.7900	+1.647%	1	1,273	+140.059%
2025-06-02	6.6800	6.6800	6.6800	6.6800	-2.907%	23	1,273	+144.012%
2025-05-27	6.8800	6.8800	6.8800	6.8800	+1.625%	8	1,250	+136.919%
2025-05-21	6.7200	6.7700	6.7200	6.7700	+9.194%	5	1,258	+140.768%
2025-05-14	6.2000	6.2000	6.2000	6.2000	0.000%	11	1,257	+162.903%
2025-05-13	6.2000	6.2000	6.2000	6.2000	+5.085%	2	1,257	+162.903%
2025-05-12	5.8400	5.9700	5.8100	5.9000	+3.873%	4	1,257	+176.271%
2025-05-08	5.5100	5.6800	5.5100	5.6800	+3.461%	2	1,256	+186.972%
2025-05-06	5.3100	5.4900	5.3100	5.4900	-1.613%	2	1,256	+196.903%
2025-05-02	5.4900	5.5800	5.4900	5.5800	+7.308%	4	1,256	+192.115%
2025-05-01	5.1100	5.3000	5.1100	5.2000	-2.256%	41	1,255	+213.462%
2025-04-30	5.1200	5.3200	5.1200	5.3200	-3.273%	4	1,254	+206.391%
2025-04-29	5.3900	5.5000	5.3900	5.5000	+2.421%	2	1,256	+196.364%
2025-04-28	5.2500	5.3700	5.2500	5.3700	+3.269%	2	1,255	+203.538%
2025-04-23	5.2000	5.2000	5.2000	5.2000	+14.537%	700	1,254	+213.462%
2025-04-15	4.4000	4.5400	4.4000	4.5400	+8.095%	17	1,276	+259.031%
2025-04-14	4.2000	4.2000	4.2000	4.2000	+31.250%	10	1,276	+288.095%
2025-04-08	3.2000	3.2000	3.2000	3.2000	-1.235%	2	1,286	+409.375%
2025-04-04	3.7000	3.7000	3.2400	3.2400	-22.857%	204	1,284	+403.086%
2025-04-03	6.2900	6.2900	4.0100	4.2000	-14.286%	18	1,182	+288.095%
2025-04-01	4.9000	4.9000	4.9000	4.9000	-11.392%	12	1,153	+232.653%
2025-03-26	5.4000	5.5300	5.4000	5.5300	+12.857%	112	1,153	+194.756%
2025-03-13	4.9000	4.9000	4.9000	4.9000	-11.712%	20	1,153	+232.653%
2025-03-07	5.4000	5.5500	5.4000	5.5500	+13.265%	30	1,153	+193.694%
2025-02-26	4.9000	4.9000	4.9000	4.9000	+8.889%	100	1,149	+232.653%
2025-02-20	4.5000	4.5000	4.5000	4.5000	-13.462%	1	1,159	+262.222%
2025-02-18	4.7000	5.2000	4.7000	5.2000	+18.721%	111	1,160	+213.462%
2025-02-14	4.3800	4.3800	4.3800	4.3800	+4.286%	2	1,249	+272.146%
2025-02-13	4.2500	4.3900	4.2000	4.2000	-14.286%	314	1,249	+288.095%
2025-02-11	4.9000	4.9000	4.9000	4.9000	+11.364%	5	937	+232.653%
2025-01-31	4.4000	4.4000	4.4000	4.4000	+5.516%	8	937	+270.455%
2025-01-24	4.3000	4.3000	4.1600	4.1700	-8.753%	20	933	+290.887%
2025-01-21	4.5700	4.5700	4.5700	4.5700	+20.263%	1	937	+256.674%
2025-01-16	3.8000	3.8000	3.8000	3.8000	+27.517%	2	937	+328.947%
2025-01-14	2.9800	2.9800	2.9800	2.9800	+1.361%	2	935	+446.980%
2025-01-13	2.9600	3.0000	2.9400	2.9400	-13.529%	12	935	+454.422%
2025-01-07	3.2800	3.4000	3.2800	3.4000	+11.111%	28	930	+379.412%
2025-01-02	3.0600	3.0600	3.0600	3.0600	-5.556%	35	909	+432.680%
2024-12-30	3.4000	3.4000	3.2400	3.2400	-1.818%	5	933	+403.086%
2024-12-27	3.3000	3.3000	3.3000	3.3000	-8.333%	8	928	+393.939%
2024-12-26	3.6000	3.6000	3.6000	3.6000	+6.509%	1	924	+352.778%
2024-12-17	3.3800	3.3800	3.3800	3.3800	-3.429%	5	923	+382.249%
2024-12-12	3.4500	3.5200	3.4500	3.5000	+3.550%	13	918	+365.714%
2024-12-10	3.3800	3.3800	3.3800	3.3800	-3.429%	20	909	+382.249%
2024-12-09	3.5000	3.5400	3.5000	3.5000	0.000%	41	889	+365.714%
2024-12-05	3.5000	3.5000	3.5000	3.5000	+6.061%	1	848	+365.714%
2024-12-03	3.3000	3.3000	3.3000	3.3000	-0.602%	8	847	+393.939%
2024-11-13	3.3200	3.3200	3.3200	3.3200	+0.606%	1	839	+390.964%
2024-11-08	3.3000	3.3000	3.3000	3.3000	+6.452%	2	838	+393.939%
2024-11-06	3.1000	3.1000	3.1000	3.1000	+3.333%	1	838	+425.806%
2024-11-05	3.0000	3.0000	3.0000	3.0000	0.000%	1	839	+443.333%
2024-11-04	3.0000	3.0000	3.0000	3.0000	+3.093%	100	838	+443.333%
2024-10-30	3.1500	3.1500	2.9100	2.9100	+3.929%	102	838	+460.137%
2024-10-28	2.9000	2.9000	2.8000	2.8000	-12.500%	100	736	+482.143%
2024-10-24	3.1500	3.2000	3.1500	3.2000	+6.667%	7	736	+409.375%
2024-10-18	3.0000	3.0000	3.0000	3.0000	+11.524%	2	732	+443.333%
2024-10-16	2.5800	2.6900	2.5800	2.6900	+1.509%	22	731	+505.948%
2024-10-11	2.6500	2.6500	2.6500	2.6500	+3.922%	2	712	+515.094%
2024-10-10	2.6000	2.6000	2.5000	2.5500	+2.000%	12	711	+539.216%
2024-10-04	2.5000	2.5000	2.5000	2.5000	+2.041%	2	701	+552.000%
2024-09-23	2.4500	2.4500	2.4500	2.4500	0.000%	700	700	+565.306%