Dark

BCS20270115C15
BCS Jan 15 2027 15.00 Call (BCS270115C00015000)
option OPRA

EOD

Aug 13, 2026

13.50+0.746%(+0.10)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	13.5000	13.5000	13.5000	13.5000	+0.746%	144	10,468	0.000%
2026-08-12	13.4000	13.4000	13.4000	13.4000	+2.682%	5	10,612	+0.746%
2026-07-17	13.0500	13.0500	13.0500	13.0500	+35.373%	1	10,617	+3.448%
2026-06-09	9.6400	9.6400	9.6400	9.6400	-1.633%	10	10,617	+40.041%
2026-06-05	9.8000	9.8000	9.8000	9.8000	-10.092%	1	10,622	+37.755%
2026-06-02	10.9000	10.9000	10.9000	10.9000	+11.224%	10	10,622	+23.853%
2026-05-28	9.8000	9.8000	9.8000	9.8000	+3.158%	10	10,617	+37.755%
2026-05-22	9.5000	9.5000	9.5000	9.5000	+2.151%	1	10,618	+42.105%
2026-05-21	9.3000	9.3000	9.3000	9.3000	+10.979%	1	10,618	+45.161%
2026-05-19	8.2000	8.3800	8.2000	8.3800	+7.436%	3	10,618	+61.098%
2026-04-01	7.8000	7.8000	7.8000	7.8000	+6.849%	10	10,621	+73.077%
2026-03-17	7.3000	7.3000	7.3000	7.3000	-31.132%	1	10,621	+84.932%
2026-02-24	10.6000	10.6000	10.6000	10.6000	-4.933%	550	10,621	+27.358%
2026-02-19	11.1800	11.1800	11.1500	11.1500	+2.294%	2	11,171	+21.076%
2026-02-17	10.9000	10.9000	10.9000	10.9000	+7.921%	1,000	11,172	+23.853%
2026-02-13	10.1000	10.1000	10.1000	10.1000	-12.931%	150	11,672	+33.663%
2026-02-11	11.4000	11.6000	11.4000	11.6000	-3.333%	104	11,672	+16.379%
2026-02-09	12.0000	12.0000	12.0000	12.0000	-3.226%	250	11,676	+12.500%
2026-02-04	12.4000	12.4000	12.4000	12.4000	-3.876%	100	11,811	+8.871%
2026-02-03	12.9000	12.9000	12.9000	12.9000	+0.389%	2	11,811	+4.651%
2026-02-02	12.9000	12.9000	12.8500	12.8500	+4.472%	101	11,811	+5.058%
2026-01-27	12.2000	12.3000	12.2000	12.3000	+6.034%	405	11,811	+9.756%
2026-01-22	11.6000	11.6000	11.6000	11.6000	+2.203%	1	11,815	+16.379%
2026-01-21	11.1000	11.3500	11.1000	11.3500	+0.442%	251	11,815	+18.943%
2026-01-20	11.3000	11.3000	11.3000	11.3000	-0.877%	150	11,815	+19.469%
2026-01-08	11.4000	11.4000	11.4000	11.4000	-1.724%	1,000	11,965	+18.421%
2026-01-05	11.6000	11.6000	11.6000	11.6000	+6.422%	1	11,965	+16.379%
2025-12-29	10.9000	10.9000	10.9000	10.9000	+19.780%	600	11,965	+23.853%
2025-12-10	9.1000	9.1000	9.1000	9.1000	+3.645%	2	12,565	+48.352%
2025-12-01	8.7800	8.7800	8.7800	8.7800	+0.920%	1	12,565	+53.759%
2025-11-28	8.7000	8.7000	8.7000	8.7000	+7.143%	3	12,565	+55.172%
2025-11-26	8.1200	8.1200	8.1200	8.1200	+16.000%	40	12,602	+66.256%
2025-11-24	7.0000	7.0000	7.0000	7.0000	-9.091%	1	12,602	+92.857%
2025-11-14	7.7000	7.7000	7.7000	7.7000	+2.667%	3	12,602	+75.325%
2025-11-07	7.5000	7.5000	7.5000	7.5000	+2.740%	3	12,605	+80.000%
2025-11-05	7.3000	7.3000	7.3000	7.3000	+1.389%	1	12,605	+84.932%
2025-10-27	7.1500	7.2000	7.1500	7.2000	+16.129%	3	12,608	+87.500%
2025-10-13	6.2000	6.2000	6.2000	6.2000	-8.419%	1	12,608	+117.742%
2025-10-08	6.7700	6.7700	6.7700	6.7700	-4.648%	3	12,608	+99.409%
2025-10-06	7.1000	7.1000	7.1000	7.1000	+7.576%	3	12,608	+90.141%
2025-10-02	6.7000	6.7000	6.6000	6.6000	-0.901%	17	12,608	+104.545%
2025-09-29	6.6600	6.6600	6.6600	6.6600	-6.197%	1	12,619	+102.703%
2025-09-23	7.1000	7.1000	7.1000	7.1000	+1.429%	700	12,619	+90.141%
2025-09-15	7.0000	7.0000	7.0000	7.0000	+11.111%	1	12,619	+92.857%
2025-09-04	6.3000	6.3000	6.3000	6.3000	+8.621%	10	12,619	+114.286%
2025-08-29	5.6000	5.8000	5.6000	5.8000	-10.769%	51	12,609	+132.759%
2025-08-20	6.5000	6.5000	6.5000	6.5000	-0.763%	4	12,609	+107.692%
2025-08-15	6.5500	6.5500	6.5500	6.5500	+0.153%	5	12,609	+106.107%
2025-08-13	6.5400	6.5400	6.5400	6.5400	+3.810%	2	12,614	+106.422%
2025-08-08	6.3000	6.3000	6.3000	6.3000	+8.621%	2	12,616	+114.286%
2025-08-07	5.9300	5.9300	5.8000	5.8000	+0.870%	13	12,618	+132.759%
2025-08-06	5.8500	5.8500	5.7500	5.7500	+1.232%	2	12,619	+134.783%
2025-08-04	5.6800	5.6800	5.6800	5.6800	-6.425%	5	12,621	+137.676%
2025-07-31	5.9300	6.0700	5.9300	6.0700	-3.190%	2	12,621	+122.405%
2025-07-30	6.1500	6.2700	6.1000	6.2700	+1.456%	13	12,621	+115.311%
2025-07-29	6.0300	6.2000	6.0300	6.1800	+4.746%	12	12,620	+118.447%
2025-07-25	5.7100	5.9200	5.7100	5.9000	0.000%	6	12,625	+128.814%
2025-07-24	5.9500	5.9500	5.8100	5.9000	+7.273%	9	12,625	+128.814%
2025-07-21	5.5000	5.5000	5.5000	5.5000	-0.722%	2	12,626	+145.455%
2025-07-17	5.5000	5.5400	5.4300	5.5400	+6.744%	7	12,626	+143.682%
2025-07-16	5.1900	5.1900	5.1900	5.1900	+2.165%	5	12,632	+160.116%
2025-07-15	5.0800	5.0800	5.0800	5.0800	-0.392%	3	12,632	+165.748%
2025-07-11	5.1000	5.1000	5.1000	5.1000	-5.556%	10	12,635	+164.706%
2025-07-10	5.2900	5.4000	5.2900	5.4000	+3.448%	2	12,645	+150.000%
2025-07-09	5.0900	5.2200	5.0900	5.2200	+4.400%	2	12,646	+158.621%
2025-07-08	5.0000	5.0700	4.9000	5.0000	-3.288%	9	12,647	+170.000%
2025-07-07	5.0000	5.1700	4.9200	5.1700	+3.400%	7	12,650	+161.122%
2025-07-03	4.8200	5.0600	4.8200	5.0000	+7.991%	3	12,653	+170.000%
2025-07-02	4.4800	4.7900	4.4800	4.6300	-8.858%	5	12,653	+191.577%
2025-07-01	4.8400	5.0800	4.8400	5.0800	-2.308%	4	12,652	+165.748%
2025-06-30	5.1300	5.3800	5.1300	5.2000	-0.952%	9	12,652	+159.615%
2025-06-27	5.1000	5.2900	5.1000	5.2500	+3.960%	4	12,654	+157.143%
2025-06-26	4.9700	5.1500	4.9700	5.0500	-0.786%	3	12,654	+167.327%
2025-06-25	4.8100	5.0900	4.8100	5.0900	+1.800%	2	12,655	+165.226%
2025-06-24	4.9000	5.1900	4.9000	5.0000	+11.359%	7	12,655	+170.000%
2025-06-23	4.3800	4.5000	4.2000	4.4900	-0.883%	6	12,656	+200.668%
2025-06-20	4.4000	4.6400	4.4000	4.5300	-1.522%	6	12,656	+198.013%
2025-06-18	4.4000	4.6600	4.4000	4.6000	+2.222%	6	12,662	+193.478%
2025-06-17	4.3400	4.5500	4.3400	4.5000	-7.787%	6	12,662	+200.000%
2025-06-16	4.8000	4.8800	4.6000	4.8800	+9.417%	4	12,663	+176.639%
2025-06-13	4.2200	4.4600	4.2200	4.4600	-4.086%	4	12,666	+202.691%
2025-06-12	4.5300	4.6500	4.5300	4.6500	+0.868%	2	12,667	+190.323%
2025-06-11	4.4600	4.6100	4.4600	4.6100	-0.647%	2	12,667	+192.842%
2025-06-10	4.7400	4.7400	4.5200	4.6400	-6.640%	3	12,666	+190.948%
2025-06-09	4.9100	5.0500	4.8400	4.9700	-0.401%	46	12,664	+171.630%
2025-06-06	4.8800	4.9900	4.8800	4.9900	+6.170%	4	12,639	+170.541%
2025-06-05	4.6500	4.8300	4.6500	4.7000	-2.692%	6	12,640	+187.234%
2025-06-04	4.6900	4.8300	4.6900	4.8300	-1.025%	2	12,636	+179.503%
2025-06-03	4.7700	4.8800	4.7700	4.8800	+1.035%	2	12,636	+176.639%
2025-06-02	4.6900	4.8300	4.6900	4.8300	+1.471%	2	12,637	+179.503%
2025-05-30	4.6200	4.7600	4.6200	4.7600	+3.478%	4	12,637	+183.613%
2025-05-29	4.6600	4.7300	4.6000	4.6000	+0.877%	4	12,636	+193.478%
2025-05-28	4.6000	4.7600	4.5600	4.5600	-2.979%	8	12,636	+196.053%
2025-05-27	4.8000	4.8000	4.7000	4.7000	+2.174%	7	12,637	+187.234%
2025-05-23	4.5700	4.6900	4.5700	4.6000	-5.155%	704	12,633	+193.478%
2025-05-21	4.7100	4.8500	4.7100	4.8500	+0.207%	2	12,633	+178.351%
2025-05-20	4.6800	4.8400	4.6800	4.8400	+3.419%	4	12,632	+178.926%
2025-05-19	4.5000	4.6800	4.5000	4.6800	+3.311%	1,516	12,632	+188.462%
2025-05-16	4.4000	4.5300	4.4000	4.5300	+1.116%	3,014	12,631	+198.013%
2025-05-15	4.4000	4.4800	4.2300	4.4800	+4.186%	705	12,678	+201.339%
2025-05-14	4.2700	4.3500	4.2200	4.3000	+3.614%	304	12,675	+213.953%
2025-05-13	4.1300	4.3000	4.1300	4.1500	+3.234%	55	12,435	+225.301%
2025-05-12	4.0500	4.0500	3.9500	4.0200	+3.077%	7	12,384	+235.821%
2025-05-09	3.8900	3.9000	3.8900	3.9000	+0.257%	4	12,381	+246.154%
2025-05-08	3.6800	3.8900	3.6800	3.8900	+10.511%	2	12,380	+247.044%
2025-05-07	3.6000	3.9000	3.5200	3.5200	-4.865%	15	12,380	+283.523%
2025-05-06	3.7000	3.7100	3.5100	3.7000	+1.648%	9	12,371	+264.865%
2025-05-02	3.7100	3.8000	3.6400	3.6400	+4.598%	8	12,369	+270.879%
2025-05-01	3.3700	3.5100	3.3700	3.4800	-1.416%	5	12,366	+287.931%
2025-04-30	3.4500	3.5300	3.4500	3.5300	-1.944%	2	12,368	+282.436%
2025-04-29	3.6200	3.6900	3.6000	3.6000	0.000%	12	12,368	+275.000%
2025-04-28	3.6300	3.6300	3.5900	3.6000	+2.857%	7	12,369	+275.000%
2025-04-25	3.3800	3.5300	3.3800	3.5000	+6.061%	8	12,368	+285.714%
2025-04-24	3.1600	3.4100	3.1600	3.3000	-0.302%	14	12,366	+309.091%
2025-04-23	3.3200	3.6600	3.3000	3.3100	+6.774%	2,527	12,359	+307.855%
2025-04-22	3.1000	3.1000	2.9000	3.1000	+5.085%	71	13,381	+335.484%
2025-04-17	2.8600	3.0300	2.8600	2.9500	0.000%	8	13,333	+357.627%
2025-04-16	2.9000	3.0700	2.8500	2.9500	+1.375%	12	13,333	+357.627%
2025-04-15	2.9000	2.9400	2.8000	2.9100	+6.985%	143	13,328	+363.918%
2025-04-14	2.6300	2.7700	2.5900	2.7200	+11.020%	10	13,308	+396.324%
2025-04-11	2.4500	2.4500	2.4500	2.4500	+13.426%	2	13,304	+451.020%
2025-04-10	2.0100	2.1800	2.0100	2.1600	+8.000%	4	13,303	+525.000%
2025-04-08	2.0000	2.0000	2.0000	2.0000	-25.094%	2	13,301	+575.000%
2025-04-03	2.7000	2.7000	2.5000	2.6700	-25.833%	7	13,299	+405.618%
2025-03-27	3.6000	3.6000	3.6000	3.6000	-4.000%	1	13,299	+275.000%
2025-03-26	3.8000	3.8000	3.7500	3.7500	+2.459%	1,510	13,298	+260.000%
2025-03-24	3.6700	3.6700	3.6600	3.6600	+3.977%	5	13,556	+268.852%
2025-03-14	3.5200	3.5200	3.5200	3.5200	+10.000%	50	13,551	+283.523%
2025-03-12	3.2000	3.2000	3.2000	3.2000	+7.744%	1	13,526	+321.875%
2025-03-11	2.9700	2.9700	2.9700	2.9700	+2.768%	1	13,527	+354.545%
2025-03-10	2.8900	2.8900	2.8900	2.8900	-23.747%	1	13,527	+367.128%
2025-03-07	3.7900	3.7900	3.7900	3.7900	+32.982%	2	13,527	+256.201%
2025-03-06	3.6200	3.6200	2.8500	2.8500	-28.750%	7	13,527	+373.684%
2025-03-05	3.9400	4.0000	3.9400	4.0000	+8.108%	2	13,529	+237.500%
2025-03-03	3.8600	3.8600	3.7000	3.7000	0.000%	2	13,529	+264.865%
2025-02-28	3.7000	3.7000	3.7000	3.7000	+10.448%	4	13,529	+264.865%
2025-02-27	3.3500	3.3500	3.3500	3.3500	+5.346%	5	13,527	+302.985%
2025-02-25	3.1000	3.1800	3.1000	3.1800	+9.655%	6	13,522	+324.528%
2025-02-21	2.9000	2.9000	2.9000	2.9000	-11.585%	2	13,518	+365.517%
2025-02-18	3.1000	3.2800	3.1000	3.2800	+25.670%	20	13,519	+311.585%
2025-02-13	3.0800	3.0800	2.4800	2.6100	-15.806%	65	13,552	+417.241%
2025-02-12	3.1000	3.1000	3.1000	3.1000	+0.649%	1	13,552	+335.484%
2025-02-07	3.0800	3.0800	3.0800	3.0800	+2.667%	2	13,553	+338.312%
2025-02-06	3.1100	3.1100	3.0000	3.0000	+3.448%	11	13,553	+350.000%
2025-02-05	2.8000	2.9000	2.8000	2.9000	+3.571%	2,003	13,543	+365.517%
2025-01-30	2.8000	2.8000	2.8000	2.8000	+3.704%	10	11,569	+382.143%
2025-01-24	2.8500	2.8500	2.7000	2.7000	-1.818%	20	11,569	+400.000%
2025-01-22	2.8100	2.8100	2.7500	2.7500	-6.143%	19	11,559	+390.909%
2025-01-21	2.2900	2.9300	2.2900	2.9300	+17.200%	22	11,540	+360.751%
2025-01-17	2.4000	2.6300	2.4000	2.5000	+13.122%	100	11,507	+440.000%
2025-01-15	2.2100	2.2100	2.2100	2.2100	+10.500%	10	11,507	+510.860%
2025-01-10	2.0000	2.0000	2.0000	2.0000	+14.286%	6	11,517	+575.000%
2025-01-08	1.7500	1.7500	1.7500	1.7500	-15.459%	1	11,514	+671.429%
2024-12-30	1.8800	2.0700	1.8800	2.0700	+13.115%	20	11,514	+552.174%
2024-12-23	1.8300	1.8300	1.8300	1.8300	+1.667%	10	11,514	+637.705%
2024-12-19	1.8000	1.8000	1.8000	1.8000	-10.000%	10	11,514	+650.000%
2024-12-18	2.0500	2.0500	2.0000	2.0000	0.000%	2	11,514	+575.000%
2024-12-17	2.0000	2.0800	2.0000	2.0000	-8.257%	4,208	11,513	+575.000%
2024-12-16	2.1500	2.2000	2.1500	2.1800	+11.795%	7,116	7,351	+519.266%
2024-12-10	1.9500	1.9500	1.9500	1.9500	-9.302%	60	236	+592.308%
2024-12-09	2.1500	2.1500	2.1500	2.1500	+9.137%	5	176	+527.907%
2024-11-26	2.1000	2.1000	1.9700	1.9700	+2.073%	10	171	+585.279%
2024-11-20	1.9300	1.9300	1.9300	1.9300	-8.095%	1	171	+599.482%
2024-11-18	2.1000	2.1000	2.1000	2.1000	+3.960%	150	171	+542.857%
2024-11-13	2.0200	2.0200	2.0200	2.0200	+18.824%	1	171	+568.317%
2024-11-04	1.7100	1.7100	1.7000	1.7000	0.000%	50	170	+694.118%
2024-10-30	1.7000	1.7000	1.7000	1.7000	-15.842%	100	120	+694.118%
2024-10-24	1.9100	2.0200	1.9100	2.0200	+51.880%	11	21	+568.317%
2024-10-15	1.3300	1.3300	1.3300	1.3300	0.000%	10	10	+915.038%