Dark

BCS20270115C20
BCS Jan 15 2027 20.00 Call (BCS270115C00020000)
option OPRA

Inactive

Jul 28, 2026

7.55-9.146%(-0.76)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	6.9000	7.5500	6.9000	7.5500	-9.146%	3	1,885	0.000%
2026-07-14	8.3100	8.3100	8.3100	8.3100	+2.593%	1	1,887	-9.146%
2026-06-25	8.1000	8.1000	8.1000	8.1000	+6.579%	1	1,888	-6.790%
2026-06-17	7.6000	7.6000	7.6000	7.6000	+10.145%	3	1,888	-0.658%
2026-06-16	6.9000	6.9000	6.9000	6.9000	+25.912%	1	1,890	+9.420%
2026-05-22	5.5000	5.5000	5.4800	5.4800	+19.130%	3	1,888	+37.774%
2026-05-18	4.6000	4.6000	4.6000	4.6000	-15.596%	1	1,888	+64.130%
2026-05-07	5.4500	5.4500	5.4500	5.4500	+23.864%	3	1,889	+38.532%
2026-05-05	4.4500	4.4500	4.4000	4.4000	-13.043%	2	1,892	+71.591%
2026-04-30	4.9000	5.0600	4.9000	5.0600	-8.829%	4	1,891	+49.209%
2026-04-21	5.5500	5.5500	5.5500	5.5500	+2.588%	1	1,896	+36.036%
2026-04-16	5.4000	5.4100	5.4000	5.4100	-5.088%	5	1,896	+39.556%
2026-04-14	5.7000	5.7000	5.7000	5.7000	+4.587%	1	1,901	+32.456%
2026-04-09	4.9000	5.4500	4.9000	5.4500	-6.034%	24	1,900	+38.532%
2026-04-08	5.5000	5.8000	5.5000	5.8000	+45.000%	12	1,909	+30.172%
2026-04-02	4.0000	4.0000	4.0000	4.0000	-5.882%	5	1,897	+88.750%
2026-04-01	4.2000	4.2500	4.2000	4.2500	+21.429%	11	1,897	+77.647%
2026-03-31	3.5000	3.5000	3.5000	3.5000	+9.375%	2	1,888	+115.714%
2026-03-30	3.2000	3.2000	3.2000	3.2000	-15.789%	6	1,888	+135.938%
2026-03-25	4.0200	4.0200	3.8000	3.8000	+5.556%	11	1,894	+98.684%
2026-03-23	3.4500	3.6000	3.4500	3.6000	+10.092%	36	1,904	+109.722%
2026-03-20	3.2800	3.2800	3.2700	3.2700	-6.571%	2	1,904	+130.887%
2026-03-19	3.4000	3.5000	3.4000	3.5000	-5.405%	3	1,902	+115.714%
2026-03-18	3.9000	3.9100	3.7000	3.7000	-2.632%	8	1,902	+104.054%
2026-03-17	3.8000	3.8000	3.8000	3.8000	+5.556%	14	1,900	+98.684%
2026-03-16	3.8000	3.8000	3.6000	3.6000	+5.882%	24	1,905	+109.722%
2026-03-13	3.5000	3.5000	3.4000	3.4000	-10.526%	8	1,910	+122.059%
2026-03-12	3.7400	3.8000	3.6700	3.8000	0.000%	9	1,910	+98.684%
2026-03-09	3.8000	3.8000	3.8000	3.8000	-28.571%	1	1,911	+98.684%
2026-03-04	5.3200	5.3200	5.3200	5.3200	+13.191%	2	1,911	+41.917%
2026-03-03	4.8000	4.8000	4.7000	4.7000	-11.321%	2	1,913	+60.638%
2026-03-02	5.2500	5.3000	5.2500	5.3000	-13.821%	2	1,912	+42.453%
2026-02-27	6.1500	6.1500	6.1500	6.1500	-10.999%	8	1,911	+22.764%
2026-02-19	6.9100	6.9100	6.9100	6.9100	+5.657%	5	1,919	+9.262%
2026-02-13	6.5300	6.5400	6.5300	6.5400	-11.262%	10	1,924	+15.443%
2026-02-11	7.3700	7.3700	7.3700	7.3700	+2.789%	5	1,924	+2.442%
2026-02-10	7.2300	7.2300	7.1700	7.1700	+0.280%	10	1,929	+5.300%
2026-02-05	7.1500	7.1500	7.1500	7.1500	-7.143%	13	1,938	+5.594%
2026-02-04	7.8000	7.8000	7.7000	7.7000	-10.465%	6	1,951	-1.948%
2026-02-03	8.6000	8.6000	8.6000	8.6000	+13.158%	2	1,953	-12.209%
2026-01-28	7.7500	7.7500	7.6000	7.6000	+7.801%	16	1,953	-0.658%
2026-01-20	7.0500	7.0500	7.0500	7.0500	-6.375%	2	1,953	+7.092%
2026-01-16	7.5000	7.5300	7.5000	7.5300	+4.583%	28	1,925	+0.266%
2026-01-13	7.2000	7.2000	7.2000	7.2000	+4.348%	10	1,925	+4.861%
2026-01-12	6.9000	6.9000	6.9000	6.9000	-6.377%	4	1,925	+9.420%
2026-01-09	7.3700	7.3700	7.3700	7.3700	-3.786%	50	1,925	+2.442%
2026-01-06	7.6600	7.6600	7.6600	7.6600	+7.887%	4	1,925	-1.436%
2025-12-31	7.1000	7.1000	7.1000	7.1000	+2.899%	10	1,925	+6.338%
2025-12-29	6.7900	6.9000	6.7900	6.9000	-1.569%	8	1,925	+9.420%
2025-12-24	7.0100	7.0100	7.0100	7.0100	+0.574%	2	1,928	+7.703%
2025-12-23	6.9700	6.9700	6.9700	6.9700	+3.875%	3	1,928	+8.321%
2025-12-19	6.7100	6.7100	6.7100	6.7100	+5.172%	10	1,925	+12.519%
2025-12-18	6.3800	6.3800	6.3800	6.3800	+14.955%	10	1,922	+18.339%
2025-12-10	5.5500	5.5500	5.5500	5.5500	+11.000%	3	1,932	+36.036%
2025-12-03	5.0000	5.0000	5.0000	5.0000	-3.846%	56	1,935	+51.000%
2025-12-02	5.2000	5.2000	5.2000	5.2000	+44.444%	3	1,935	+45.192%
2025-11-21	3.6000	3.6000	3.6000	3.6000	+2.857%	56	1,932	+109.722%
2025-11-20	3.5900	3.5900	3.5000	3.5000	-5.914%	133	1,877	+115.714%
2025-11-18	3.7200	3.7200	3.7200	3.7200	-13.488%	1	1,880	+102.957%
2025-11-14	4.3000	4.3000	4.3000	4.3000	-10.417%	5	1,881	+75.581%
2025-11-12	4.8000	4.8000	4.8000	4.8000	+20.907%	13	1,881	+57.292%
2025-11-07	3.9700	3.9700	3.9700	3.9700	+1.795%	2	1,878	+90.176%
2025-10-30	3.9000	3.9000	3.9000	3.9000	-2.500%	1	1,878	+93.590%
2025-10-29	3.9700	4.0000	3.9700	4.0000	+14.286%	80	1,878	+88.750%
2025-10-24	3.4000	3.5200	3.4000	3.5000	+6.707%	1,382	1,848	+115.714%
2025-10-22	3.7600	3.7600	3.2800	3.2800	+19.273%	36	477	+130.183%
2025-10-21	3.0000	3.0000	2.7500	2.7500	-10.714%	2	498	+174.545%
2025-10-16	3.0800	3.0800	3.0800	3.0800	-6.667%	1	496	+145.130%
2025-10-14	3.3000	3.3000	3.3000	3.3000	+10.000%	1	496	+128.788%
2025-10-09	3.0000	3.0000	3.0000	3.0000	-10.180%	20	496	+151.667%
2025-10-07	3.3500	3.3500	3.3400	3.3400	-0.299%	6	496	+126.048%
2025-10-02	3.3500	3.3500	3.3500	3.3500	-1.471%	13	496	+125.373%
2025-10-01	3.3000	3.4000	3.3000	3.4000	-0.293%	2	483	+122.059%
2025-09-30	3.4100	3.4100	3.4100	3.4100	+0.888%	5	483	+121.408%
2025-09-26	3.4400	3.4400	3.3800	3.3800	-6.111%	16	483	+123.373%
2025-09-23	3.6000	3.6000	3.6000	3.6000	0.000%	2	474	+109.722%
2025-09-22	3.6000	3.6000	3.6000	3.6000	+2.857%	1	472	+109.722%
2025-09-19	3.6500	3.6500	3.5000	3.5000	-2.778%	11	471	+115.714%
2025-09-15	3.6000	3.6000	3.6000	3.6000	+6.509%	6	460	+109.722%
2025-09-10	3.3800	3.3800	3.3800	3.3800	+13.423%	3	463	+123.373%
2025-09-08	2.9800	2.9800	2.9800	2.9800	+2.055%	5	460	+153.356%
2025-09-05	2.9200	2.9200	2.9200	2.9200	+4.286%	4	460	+158.562%
2025-08-29	2.8000	2.8000	2.8000	2.8000	-16.418%	1	456	+169.643%
2025-08-22	3.3800	3.4900	3.3500	3.3500	+2.761%	61	456	+125.373%
2025-08-20	3.2600	3.2600	3.2600	3.2600	-0.610%	1	446	+131.595%
2025-08-18	3.3000	3.3000	3.2800	3.2800	-6.286%	2	446	+130.183%
2025-08-14	3.5000	3.5000	3.5000	3.5000	-1.685%	1	447	+115.714%
2025-08-13	3.5600	3.5600	3.5600	3.5600	+4.706%	1	446	+112.079%
2025-08-12	3.4000	3.6000	3.4000	3.4000	+4.938%	50	446	+122.059%
2025-08-11	3.2000	3.3000	3.1800	3.2400	+1.250%	32	446	+133.025%
2025-08-08	3.1000	3.2000	3.1000	3.2000	+6.667%	40	445	+135.938%
2025-08-07	2.9000	3.0000	2.9000	3.0000	+13.208%	40	445	+151.667%
2025-08-01	2.5300	2.6500	2.5300	2.6500	-11.667%	20	445	+184.906%
2025-07-31	2.9000	3.0000	2.9000	3.0000	-3.226%	2	425	+151.667%
2025-07-30	3.0000	3.1000	3.0000	3.1000	+2.649%	16	425	+143.548%
2025-07-29	3.0600	3.0600	2.9500	3.0200	+7.473%	73	415	+150.000%
2025-07-28	2.9000	2.9000	2.7800	2.8100	-0.707%	16	355	+168.683%
2025-07-25	2.7700	2.8400	2.7500	2.8300	-2.076%	13	347	+166.784%
2025-07-24	2.9500	2.9500	2.8700	2.8900	+3.957%	4	337	+161.246%
2025-07-23	2.6500	2.7800	2.6500	2.7800	+4.906%	12	335	+171.583%
2025-07-21	2.6500	2.6500	2.6500	2.6500	+6.000%	6	324	+184.906%
2025-07-16	2.4500	2.6000	2.4500	2.5000	-0.794%	13	318	+202.000%
2025-07-14	2.5200	2.5200	2.5200	2.5200	+5.000%	50	316	+199.603%
2025-07-11	2.4000	2.4000	2.4000	2.4000	-7.692%	72	316	+214.583%
2025-07-10	2.6000	2.6400	2.6000	2.6000	+1.167%	21	244	+190.385%
2025-07-09	2.5100	2.5700	2.5100	2.5700	+4.472%	3	223	+193.774%
2025-07-08	2.3600	2.4600	2.3600	2.4600	-3.150%	2	221	+206.911%
2025-07-07	2.3500	2.5400	2.3500	2.5400	+5.833%	2	220	+197.244%
2025-07-03	2.2900	2.4000	2.2900	2.4000	+12.676%	2	219	+214.583%
2025-07-02	2.2500	2.2500	2.1300	2.1300	-10.504%	2	219	+254.460%
2025-07-01	2.3100	2.4600	2.3100	2.3800	-5.929%	3	219	+217.227%
2025-06-30	2.5200	2.5800	2.5200	2.5300	-2.692%	27	218	+198.419%
2025-06-27	2.5000	2.6000	2.4700	2.6000	+4.000%	42	241	+190.385%
2025-06-26	2.5000	2.5700	2.4400	2.5000	+6.383%	92	210	+202.000%
2025-06-25	2.3100	2.4800	2.3100	2.3500	-3.689%	36	128	+221.277%
2025-06-24	2.3700	2.4900	2.3700	2.4400	+19.024%	4	97	+209.426%
2025-06-23	2.0000	2.1300	1.9300	2.0500	-2.381%	10	96	+268.293%
2025-06-20	2.1500	2.1500	2.1000	2.1000	+0.962%	20	96	+259.524%
2025-06-17	2.1000	2.1000	2.0800	2.0800	-7.965%	12	86	+262.981%
2025-06-12	2.1000	2.2600	2.1000	2.2600	+2.727%	2	86	+234.071%
2025-06-11	2.0900	2.2000	2.0900	2.2000	-3.084%	2	86	+243.182%
2025-06-10	2.1100	2.2700	2.1100	2.2700	-6.967%	2	86	+232.599%
2025-06-09	2.4100	2.4400	2.4100	2.4400	+1.667%	2	86	+209.426%
2025-06-06	2.3900	2.4700	2.3700	2.4000	+4.348%	34	86	+214.583%
2025-06-05	2.3000	2.3000	2.3000	2.3000	0.000%	26	72	+228.261%
2025-06-04	2.2800	2.3500	2.2800	2.3000	-3.766%	4	66	+228.261%
2025-06-03	2.3900	2.3900	2.3800	2.3900	+1.702%	4	66	+215.900%
2025-06-02	2.3400	2.3600	2.3400	2.3500	+1.293%	7	62	+221.277%
2025-05-30	2.2200	2.3200	2.2200	2.3200	-3.333%	4	57	+225.431%
2025-05-29	2.3600	2.4000	2.3600	2.4000	+0.840%	2	57	+214.583%
2025-05-28	2.2800	2.3800	2.2800	2.3800	-0.833%	2	57	+217.227%
2025-05-27	2.3200	2.4400	2.3200	2.4000	+3.448%	3	57	+214.583%
2025-05-23	2.3200	2.3200	2.3200	2.3200	+3.111%	2	59	+225.431%
2025-05-22	2.1100	2.2500	2.1100	2.2500	-7.025%	4	59	+235.556%
2025-05-20	2.2600	2.4200	2.2600	2.4200	+12.558%	2	58	+211.983%
2025-05-16	2.1700	2.1700	2.0200	2.1500	-2.273%	8	58	+251.163%
2025-05-15	2.0500	2.2000	2.0500	2.2000	+4.762%	7	58	+243.182%
2025-05-14	1.9600	2.1000	1.9600	2.1000	+6.599%	2	53	+259.524%
2025-05-13	1.9800	1.9800	1.9700	1.9700	+3.684%	3	53	+283.249%
2025-05-12	1.8600	1.9000	1.8600	1.9000	0.000%	2	50	+297.368%
2025-05-09	1.7600	1.9000	1.7600	1.9000	+15.152%	4	50	+297.368%
2025-05-07	1.7100	1.7100	1.6500	1.6500	+3.125%	6	50	+357.576%
2025-05-05	1.8000	1.8000	1.6000	1.6000	-10.112%	5	46	+371.875%
2025-05-02	1.6700	1.7800	1.6700	1.7800	+8.537%	4	41	+324.157%
2025-05-01	1.5100	1.6400	1.5100	1.6400	-2.959%	2	40	+360.366%
2025-04-30	1.5200	1.6900	1.5200	1.6900	-3.429%	2	40	+346.746%
2025-04-29	1.7100	1.7500	1.6600	1.7500	+2.941%	12	40	+331.429%
2025-04-28	1.5700	1.7000	1.5700	1.7000	+5.590%	2	32	+344.118%
2025-04-25	1.6100	1.6100	1.6100	1.6100	+11.034%	2	33	+368.944%
2025-04-22	1.4500	1.4500	1.4500	1.4500	+16.000%	1	32	+420.690%
2025-04-17	1.2500	1.2500	1.2500	1.2500	-3.846%	1	31	+504.000%
2025-04-16	1.3000	1.3000	1.3000	1.3000	0.000%	2	31	+480.769%
2025-04-15	1.3000	1.3000	1.3000	1.3000	-34.673%	1	29	+480.769%
2025-03-26	1.9500	1.9900	1.9500	1.9900	+9.341%	2	28	+279.397%
2025-03-18	1.8200	1.8200	1.8200	1.8200	+14.465%	1	30	+314.835%
2025-03-17	1.6300	1.6300	1.5900	1.5900	-0.625%	2	29	+374.843%
2025-03-14	1.6000	1.6000	1.6000	1.6000	-13.514%	2	27	+371.875%
2025-03-03	1.8500	1.8500	1.8500	1.8500	+13.497%	1	26	+308.108%
2025-02-26	1.6300	1.6300	1.6300	1.6300	+8.667%	10	25	+363.190%
2025-02-18	1.5000	1.5000	1.5000	1.5000	+19.048%	2	25	+403.333%
2025-02-14	1.2600	1.2600	1.2600	1.2600	+4.132%	6	22	+499.206%
2025-02-13	1.2100	1.2100	1.2100	1.2100	+15.238%	8	22	+523.967%
2025-02-03	1.1000	1.1000	1.0500	1.0500	-19.231%	2	14	+619.048%
2025-01-22	1.4000	1.4000	1.3000	1.3000	+30.000%	6	13	+480.769%
2025-01-21	1.0000	1.0000	1.0000	1.0000	+5.263%	7	5	+655.000%
2025-01-15	0.9500	0.9500	0.9500	0.9500	+21.795%	3	5	+694.737%
2025-01-03	0.8200	0.8200	0.7800	0.7800	-32.174%	8	5	+867.949%
2024-12-05	1.1500	1.1500	1.1500	1.1500	0.000%	1	1	+556.522%