Dark

BCS20270115C17
BCS Jan 15 2027 17.00 Call (BCS270115C00017000)
option OPRA

Inactive

Jul 1, 2026

10.95+4.286%(+0.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.9500	10.9500	10.9500	10.9500	+4.286%	5	479	0.000%
2026-06-17	10.5000	10.5000	10.5000	10.5000	+9.718%	3	484	+4.286%
2026-06-16	9.5700	9.5700	9.5700	9.5700	+2.463%	1	484	+14.420%
2026-06-15	9.3400	9.3400	9.3400	9.3400	+36.550%	2	485	+17.238%
2026-05-19	6.8400	6.8400	6.8400	6.8400	+2.395%	2	485	+60.088%
2026-05-18	6.6800	6.6800	6.6800	6.6800	-18.037%	2	487	+63.922%
2026-04-17	8.1500	8.1500	8.1500	8.1500	+2.003%	7	487	+34.356%
2026-04-14	7.9900	7.9900	7.9900	7.9900	+2.567%	1	487	+37.046%
2026-04-08	7.8500	7.8500	7.7900	7.7900	+52.745%	2	487	+40.565%
2026-03-30	5.1000	5.1000	5.1000	5.1000	-10.526%	2	487	+114.706%
2026-03-25	5.7000	5.7000	5.7000	5.7000	+3.636%	1	485	+92.105%
2026-03-16	5.5000	5.5000	5.5000	5.5000	-1.786%	1	486	+99.091%
2026-03-13	5.6000	5.6200	5.6000	5.6000	-31.790%	3	485	+95.536%
2026-02-13	8.2100	8.2100	8.2100	8.2100	-15.967%	1	486	+33.374%
2026-02-10	9.7700	9.7700	9.7700	9.7700	+0.205%	3	486	+12.078%
2026-01-16	9.8100	9.8100	9.7500	9.7500	+4.839%	102	449	+12.308%
2025-12-29	9.3000	9.3000	9.3000	9.3000	+11.779%	3	449	+17.742%
2025-12-16	8.3000	8.3400	8.3000	8.3200	+18.857%	25	449	+31.611%
2025-12-01	6.9200	7.0000	6.9200	7.0000	+14.379%	2	450	+56.429%
2025-11-17	6.1200	6.1200	6.1200	6.1200	+8.703%	1	451	+78.922%
2025-10-27	5.6300	5.6300	5.6300	5.6300	+7.238%	1	452	+94.494%
2025-10-23	5.3700	5.3700	5.2500	5.2500	+20.137%	4	452	+108.571%
2025-10-21	4.3700	4.3700	4.3700	4.3700	-8.577%	10	453	+150.572%
2025-10-16	4.7800	4.7800	4.7800	4.7800	-4.400%	1	454	+129.079%
2025-10-15	5.0000	5.0000	5.0000	5.0000	+6.383%	28	455	+119.000%
2025-10-13	4.7000	4.7000	4.7000	4.7000	+1.075%	1	455	+132.979%
2025-10-09	4.6500	4.6500	4.6500	4.6500	-10.577%	3	454	+135.484%
2025-10-07	5.2000	5.2000	5.2000	5.2000	+1.961%	1	455	+110.577%
2025-10-06	5.1000	5.1000	5.1000	5.1000	-1.544%	4	455	+114.706%
2025-10-02	5.1800	5.1800	5.1800	5.1800	-0.766%	2	455	+111.390%
2025-09-29	5.2200	5.2200	5.2200	5.2200	-6.786%	1	455	+109.770%
2025-09-23	5.6000	5.6000	5.6000	5.6000	-1.754%	1	456	+95.536%
2025-09-15	5.7000	5.7000	5.7000	5.7000	+7.547%	1	456	+92.105%
2025-09-10	5.3000	5.3000	5.3000	5.3000	+3.922%	1	457	+106.604%
2025-09-09	5.1000	5.1000	5.1000	5.1000	+13.333%	3	457	+114.706%
2025-08-29	4.5000	4.5000	4.5000	4.5000	-15.094%	2	457	+143.333%
2025-08-26	5.0500	5.3000	5.0500	5.3000	+4.743%	11	457	+106.604%
2025-08-15	5.0600	5.0600	5.0600	5.0600	+3.265%	1	457	+116.403%
2025-08-08	4.9000	4.9000	4.9000	4.9000	+8.889%	18	458	+123.469%
2025-08-06	4.5000	4.5000	4.5000	4.5000	+4.651%	6	458	+143.333%
2025-08-05	4.3000	4.3000	4.3000	4.3000	+4.878%	1	452	+154.651%
2025-08-01	4.1000	4.1000	4.1000	4.1000	-12.393%	5	452	+167.073%
2025-07-31	4.5900	4.6800	4.5900	4.6800	-4.490%	2	452	+133.974%
2025-07-30	4.8000	4.9000	4.8000	4.9000	+2.083%	2	452	+123.469%
2025-07-29	4.8500	4.8500	4.8000	4.8000	+4.803%	7	451	+128.125%
2025-07-24	4.5000	4.5800	4.5000	4.5800	+2.921%	2	446	+139.083%
2025-07-23	4.2000	4.4500	4.2000	4.4500	+8.537%	5	445	+146.067%
2025-07-22	4.0500	4.1000	4.0500	4.1000	0.000%	12	442	+167.073%
2025-07-21	4.1000	4.1000	4.1000	4.1000	-2.148%	6	440	+167.073%
2025-07-17	4.1600	4.1900	4.1600	4.1900	+4.489%	2	440	+161.337%
2025-07-09	3.9100	4.0100	3.9100	4.0100	+5.249%	2	440	+173.067%
2025-07-08	3.7200	3.8100	3.7200	3.8100	-3.788%	2	439	+187.402%
2025-07-07	3.7300	3.9600	3.7300	3.9600	+1.799%	2	438	+176.515%
2025-07-03	3.6200	3.8900	3.6200	3.8900	+8.659%	2	438	+181.491%
2025-07-02	3.4100	3.5800	3.4100	3.5800	-4.533%	2	438	+205.866%
2025-07-01	3.6400	3.8800	3.6400	3.7500	-4.337%	5	451	+192.000%
2025-06-30	3.9200	4.1900	3.9200	3.9200	-2.000%	27	448	+179.337%
2025-06-27	4.0000	4.0500	3.8700	4.0000	+0.503%	57	451	+173.750%
2025-06-26	3.8300	3.9800	3.8300	3.9800	+4.737%	2	416	+175.126%
2025-06-25	3.6600	3.8000	3.6600	3.8000	0.000%	3	416	+188.158%
2025-06-24	3.7400	3.9800	3.7400	3.8000	+15.152%	13	417	+188.158%
2025-06-23	3.1500	3.3800	3.1500	3.3000	-2.941%	22	418	+231.818%
2025-06-20	3.3000	3.5900	3.3000	3.4000	-1.163%	44	418	+222.059%
2025-06-18	3.3100	3.5800	3.3100	3.4400	-1.149%	5	415	+218.314%
2025-06-17	3.2500	3.4800	3.2500	3.4800	-5.691%	2	415	+214.655%
2025-06-16	3.4700	3.6900	3.4700	3.6900	+5.429%	2	415	+196.748%
2025-06-13	3.2800	3.5000	3.2800	3.5000	-1.685%	4	415	+212.857%
2025-06-12	3.4500	3.5600	3.4100	3.5600	+2.594%	30	415	+207.584%
2025-06-11	3.4300	3.4700	3.4300	3.4700	-0.857%	2	386	+215.562%
2025-06-10	3.3900	3.5000	3.3900	3.5000	-8.616%	2	386	+212.857%
2025-06-09	3.7600	3.8300	3.7300	3.8300	+1.592%	12	386	+185.901%
2025-06-06	3.7000	3.8500	3.7000	3.7700	+4.722%	32	376	+190.451%
2025-06-05	3.6300	3.6300	3.6000	3.6000	-1.907%	15	375	+204.167%
2025-06-04	3.5700	3.6700	3.5700	3.6700	-1.609%	2	364	+198.365%
2025-06-03	3.6400	3.7300	3.6400	3.7300	+3.039%	2	364	+193.566%
2025-06-02	3.5800	3.7000	3.5800	3.6200	+0.277%	7	364	+202.486%
2025-05-30	3.5000	3.6100	3.5000	3.6100	-2.168%	6	364	+203.324%
2025-05-29	3.5600	3.6900	3.5600	3.6900	+1.096%	2	362	+196.748%
2025-05-28	3.5700	3.6500	3.5700	3.6500	-0.273%	2	361	+200.000%
2025-05-20	3.5000	3.6600	3.5000	3.6600	+5.476%	4	362	+199.180%
2025-05-19	3.4700	3.4700	3.4700	3.4700	+1.166%	1	360	+215.562%
2025-05-16	3.5000	3.5000	3.2100	3.4300	+0.587%	14	360	+219.242%
2025-05-15	3.4000	3.4100	3.2200	3.4100	+3.333%	18	359	+221.114%
2025-05-14	3.2000	3.3000	3.2000	3.3000	+7.843%	21	347	+231.818%
2025-05-12	2.9900	3.0600	2.9900	3.0600	+11.273%	2	327	+257.843%
2025-05-06	2.7500	2.7500	2.7500	2.7500	+1.852%	2	327	+298.182%
2025-05-05	2.9000	2.9000	2.7000	2.7000	-5.263%	5	327	+305.556%
2025-05-02	2.6800	2.8500	2.6800	2.8500	+7.547%	4	332	+284.211%
2025-05-01	2.5000	2.6500	2.5000	2.6500	-0.749%	2	331	+313.208%
2025-04-30	2.5800	2.6700	2.5800	2.6700	-2.909%	2	330	+310.112%
2025-04-29	2.6600	2.7800	2.6600	2.7500	+1.852%	7	329	+298.182%
2025-04-28	2.6700	2.7000	2.6200	2.7000	+4.651%	7	333	+305.556%
2025-04-25	2.4900	2.5800	2.4900	2.5800	+4.453%	4	327	+324.419%
2025-04-24	2.3500	2.5200	2.3200	2.4700	-9.524%	16	326	+343.320%
2025-04-23	2.5300	2.7500	2.5100	2.7300	+23.529%	26	313	+301.099%
2025-04-22	2.1600	2.3200	2.1600	2.2100	+16.316%	22	300	+395.475%
2025-04-14	1.9000	1.9000	1.9000	1.9000	+5.556%	1	289	+476.316%
2025-04-11	1.8000	1.8000	1.8000	1.8000	+22.449%	4	288	+508.333%
2025-04-08	1.4700	1.4700	1.4700	1.4700	+5.000%	1	287	+644.898%
2025-04-07	1.2600	1.4500	1.2600	1.4000	-62.366%	8	287	+682.143%
2025-04-03	3.7200	3.7200	3.7200	3.7200	+47.619%	5	286	+194.355%
2025-04-02	2.5200	2.5200	2.5200	2.5200	+9.565%	1	286	+334.524%
2025-04-01	2.3000	2.3000	2.3000	2.3000	-22.034%	1	285	+376.087%
2025-03-25	2.8000	2.9500	2.8000	2.9500	-1.667%	34	284	+271.186%
2025-03-18	3.0000	3.0000	3.0000	3.0000	+1.351%	2	261	+265.000%
2025-03-07	2.9000	3.0000	2.9000	2.9600	+3.497%	24	259	+269.932%
2025-03-06	3.2000	3.2000	2.8600	2.8600	-3.378%	2	264	+282.867%
2025-03-05	2.8500	2.9600	2.8500	2.9600	+9.630%	20	263	+269.932%
2025-03-03	1.6500	2.7000	1.6500	2.7000	+8.000%	20	263	+305.556%
2025-02-27	2.5000	2.5000	2.5000	2.5000	-1.961%	1	243	+338.000%
2025-02-26	2.4400	2.5500	2.4400	2.5500	+8.511%	10	243	+329.412%
2025-02-18	2.3500	2.3500	2.3500	2.3500	+25.000%	10	239	+365.957%
2025-02-14	1.8800	1.8900	1.8400	1.8800	-1.053%	16	239	+482.447%
2025-02-13	1.9000	1.9000	1.9000	1.9000	-7.767%	14	229	+476.316%
2025-01-23	2.0500	2.0600	2.0500	2.0600	-0.483%	40	229	+431.553%
2025-01-21	2.0200	2.0700	2.0100	2.0700	+26.994%	25	194	+428.986%
2025-01-15	1.6200	1.6300	1.6200	1.6300	+16.429%	10	194	+571.779%
2024-12-26	1.4000	1.4000	1.4000	1.4000	+6.870%	25	194	+682.143%
2024-12-23	1.3100	1.3100	1.3100	1.3100	+9.167%	10	184	+735.878%
2024-12-19	1.2500	1.2500	1.1400	1.2000	-25.000%	127	184	+812.500%
2024-12-12	1.5500	1.6000	1.5500	1.6000	+14.286%	85	99	+584.375%
2024-11-18	1.4000	1.4000	1.4000	1.4000	+21.739%	85	99	+682.143%
2024-10-23	1.1500	1.1500	1.1500	1.1500	+9.524%	5	14	+852.174%
2024-10-17	1.0500	1.0500	1.0500	1.0500	+31.250%	5	9	+942.857%
2024-10-03	0.8000	0.8000	0.8000	0.8000	0.000%	4	4	+1,268.750%