Dark

BCS20270115C22
BCS Jan 15 2027 22.00 Call (BCS270115C00022000)
option OPRA

EOD

Aug 5, 2026

7.22+13.880%(+0.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.2200	7.2200	7.2200	7.2200	+13.880%	1	1,283	0.000%
2026-08-03	6.3400	6.3400	6.3400	6.3400	-0.938%	1	1,282	+13.880%
2026-07-30	6.4000	6.4000	6.4000	6.4000	-8.571%	1	1,283	+12.813%
2026-07-24	7.0000	7.0000	7.0000	7.0000	0.000%	1	1,284	+3.143%
2026-07-16	7.0000	7.0000	7.0000	7.0000	0.000%	1	1,283	+3.143%
2026-07-14	7.0000	7.0000	7.0000	7.0000	+17.647%	5	1,283	+3.143%
2026-06-30	5.9500	5.9500	5.9500	5.9500	-9.021%	25	1,283	+21.345%
2026-06-25	6.5400	6.5400	6.5400	6.5400	+10.660%	25	1,283	+10.398%
2026-06-24	5.9100	5.9100	5.9100	5.9100	-3.115%	50	1,271	+22.166%
2026-06-17	6.1000	6.1000	6.1000	6.1000	+56.410%	1	1,271	+18.361%
2026-06-11	3.9000	3.9000	3.9000	3.9000	-9.722%	1	1,271	+85.128%
2026-06-01	4.3100	4.3200	4.3100	4.3200	+0.465%	4	1,270	+67.130%
2026-05-28	4.3000	4.3000	4.3000	4.3000	+8.861%	1	1,270	+67.907%
2026-05-21	3.9500	3.9500	3.9500	3.9500	-1.250%	10	1,270	+82.785%
2026-05-20	4.0000	4.0000	4.0000	4.0000	+14.286%	3	1,277	+80.500%
2026-05-14	3.5000	3.5000	3.5000	3.5000	-7.895%	1	1,277	+106.286%
2026-05-07	3.8000	3.8000	3.7000	3.8000	-9.524%	12	1,276	+90.000%
2026-05-06	4.2000	4.2000	4.2000	4.2000	+20.000%	1	1,276	+71.905%
2026-05-04	3.5000	3.5000	3.5000	3.5000	-5.914%	40	1,276	+106.286%
2026-04-29	3.4000	3.7200	3.4000	3.7200	-5.823%	15	1,276	+94.086%
2026-04-22	3.9500	3.9500	3.9500	3.9500	-10.227%	20	1,276	+82.785%
2026-04-14	4.4000	4.4000	4.4000	4.4000	+6.280%	20	1,256	+64.091%
2026-04-10	4.3000	4.3000	4.1400	4.1400	+4.810%	6	1,256	+74.396%
2026-04-08	3.9500	3.9500	3.9500	3.9500	+28.664%	1	1,253	+82.785%
2026-04-07	3.0700	3.0700	3.0700	3.0700	-4.063%	50	1,252	+135.179%
2026-04-06	3.2000	3.2000	3.2000	3.2000	+6.667%	1	1,202	+125.625%
2026-04-02	3.0000	3.0000	3.0000	3.0000	+27.660%	15	1,216	+140.667%
2026-03-30	2.3500	2.3500	2.3500	2.3500	0.000%	1	1,216	+207.234%
2026-03-27	2.3500	2.3500	2.3500	2.3500	-15.771%	1	1,216	+207.234%
2026-03-25	2.7900	2.7900	2.7900	2.7900	+11.600%	30	1,217	+158.781%
2026-03-24	2.5000	2.5000	2.5000	2.5000	-0.794%	5	1,217	+188.800%
2026-03-23	2.5100	2.5500	2.4500	2.5200	+7.234%	16	1,212	+186.508%
2026-03-20	2.3500	2.3500	2.3500	2.3500	-7.480%	1	1,215	+207.234%
2026-03-19	2.5400	2.5400	2.5400	2.5400	-4.151%	1	1,216	+184.252%
2026-03-16	2.7500	2.7500	2.6000	2.6500	+8.163%	11	1,215	+172.453%
2026-03-13	2.5000	2.5000	2.4500	2.4500	-12.500%	3	1,210	+194.694%
2026-03-12	2.7800	2.8200	2.7800	2.8000	-17.647%	7	1,213	+157.857%
2026-03-11	3.4000	3.4000	3.4000	3.4000	-10.995%	1	1,210	+112.353%
2026-03-10	3.4000	3.8400	3.4000	3.8200	+27.333%	6	1,209	+89.005%
2026-03-09	3.0000	3.0000	3.0000	3.0000	-13.043%	1	1,206	+140.667%
2026-03-05	3.4500	3.4500	3.4500	3.4500	-11.538%	2	1,205	+109.275%
2026-03-04	3.9000	3.9000	3.9000	3.9000	-4.645%	1	1,205	+85.128%
2026-03-02	4.0900	4.0900	4.0900	4.0900	-24.259%	2	1,206	+76.528%
2026-02-12	5.4000	5.4000	5.4000	5.4000	-6.087%	3	1,206	+33.704%
2026-02-10	5.7500	5.7500	5.7500	5.7500	-6.504%	2	1,206	+25.565%
2026-02-04	6.7000	6.7000	6.1500	6.1500	-12.143%	6	1,208	+17.398%
2026-02-03	7.0000	7.0000	7.0000	7.0000	+6.061%	1	1,212	+3.143%
2026-02-02	6.6000	6.6000	6.6000	6.6000	+7.843%	1	1,212	+9.394%
2026-01-28	6.2000	6.2000	6.1200	6.1200	-6.849%	6	1,212	+17.974%
2026-01-27	6.5700	6.5700	6.5700	6.5700	+14.460%	1	1,215	+9.893%
2026-01-15	5.8000	5.8000	5.7400	5.7400	+2.500%	111	1,216	+25.784%
2026-01-13	5.6000	5.6000	5.6000	5.6000	+1.818%	1	1,133	+28.929%
2026-01-12	5.6000	5.6000	5.4700	5.5000	-10.569%	44	1,134	+31.273%
2026-01-06	6.1500	6.1500	6.1500	6.1500	+6.034%	7	1,141	+17.398%
2026-01-02	6.0000	6.0000	5.8000	5.8000	+11.538%	3	1,143	+24.483%
2025-12-19	5.2000	5.2000	5.2000	5.2000	+11.111%	3	1,144	+38.846%
2025-12-11	4.6800	4.6800	4.6800	4.6800	+12.771%	4	1,144	+54.274%
2025-12-09	4.1500	4.1500	4.1500	4.1500	-1.891%	5	1,144	+73.976%
2025-12-04	4.1900	4.3000	4.1800	4.2300	+6.281%	200	1,144	+70.686%
2025-12-03	3.9800	3.9800	3.9800	3.9800	+0.505%	10	1,209	+81.407%
2025-12-02	3.8400	3.9600	3.8400	3.9600	+10.000%	11	1,206	+82.323%
2025-11-26	3.6000	3.6000	3.6000	3.6000	+15.016%	1	1,201	+100.556%
2025-11-25	2.8500	3.1300	2.8500	3.1300	+12.590%	13	1,201	+130.671%
2025-11-24	2.7800	2.7800	2.7800	2.7800	+9.020%	10	1,188	+159.712%
2025-11-21	2.5500	2.5500	2.5500	2.5500	-1.923%	1	1,191	+183.137%
2025-11-20	2.6000	2.6000	2.6000	2.6000	-18.750%	1	1,191	+177.692%
2025-11-14	3.2000	3.2200	3.2000	3.2000	-15.789%	100	1,190	+125.625%
2025-11-13	3.8000	3.8000	3.8000	3.8000	+22.977%	10	1,251	+90.000%
2025-11-07	3.0000	3.1000	3.0000	3.0900	+4.746%	100	1,241	+133.657%
2025-11-06	2.9500	2.9500	2.9500	2.9500	0.000%	10	1,147	+144.746%
2025-10-31	2.8000	2.9800	2.8000	2.9500	+7.273%	13	1,137	+144.746%
2025-10-28	2.7500	2.7500	2.7500	2.7500	0.000%	10	1,128	+162.545%
2025-10-27	2.7000	2.7500	2.6500	2.7500	+10.000%	128	996	+162.545%
2025-10-23	2.5000	2.5000	2.5000	2.5000	+6.383%	1	996	+188.800%
2025-10-22	2.4500	2.4500	2.3500	2.3500	+20.513%	13	996	+207.234%
2025-10-21	1.9500	1.9500	1.9500	1.9500	0.000%	1	994	+270.256%
2025-10-20	1.9500	1.9500	1.9500	1.9500	+5.405%	2	993	+270.256%
2025-10-17	2.0000	2.0000	1.8500	1.8500	-19.565%	8	991	+290.270%
2025-10-15	2.2700	2.3000	2.2700	2.3000	+6.977%	2	984	+213.913%
2025-10-09	2.2500	2.2500	2.1500	2.1500	-10.417%	4	984	+235.814%
2025-10-08	2.4000	2.4000	2.4000	2.4000	-0.826%	2	980	+200.833%
2025-10-02	2.4200	2.4200	2.4200	2.4200	-3.200%	1	978	+198.347%
2025-09-30	2.4000	2.5000	2.3700	2.5000	+2.041%	18	979	+188.800%
2025-09-29	2.4500	2.4500	2.4500	2.4500	+9.865%	1	971	+194.694%
2025-09-25	2.3000	2.3000	2.2300	2.2300	-14.231%	2	971	+223.767%
2025-09-24	2.6000	2.6000	2.6000	2.6000	0.000%	2	971	+177.692%
2025-09-23	2.7300	2.8000	2.6000	2.6000	-1.887%	34	969	+177.692%
2025-09-22	2.7000	2.7000	2.6000	2.6500	+1.923%	22	945	+172.453%
2025-09-19	2.6000	2.6000	2.6000	2.6000	-3.704%	7	923	+177.692%
2025-09-18	2.5700	2.7000	2.5700	2.7000	+5.058%	2	916	+167.407%
2025-09-17	2.5400	2.5700	2.5400	2.5700	+2.800%	2	917	+180.934%
2025-09-16	2.5000	2.5000	2.5000	2.5000	-7.063%	3	915	+188.800%
2025-09-15	2.6900	2.6900	2.6900	2.6900	+14.468%	3	915	+168.401%
2025-09-09	2.3000	2.3500	2.3000	2.3500	+11.905%	2	912	+207.234%
2025-09-08	2.1000	2.1000	2.1000	2.1000	-7.489%	1	910	+243.810%
2025-09-04	2.2700	2.2700	2.2700	2.2700	+16.410%	7	909	+218.062%
2025-09-03	1.9500	1.9500	1.9500	1.9500	+2.632%	3	902	+270.256%
2025-09-02	1.9000	1.9000	1.9000	1.9000	-2.564%	26	899	+280.000%
2025-08-29	2.0000	2.0000	1.9500	1.9500	-14.474%	10	899	+270.256%
2025-08-28	2.1800	2.2800	2.1800	2.2800	+3.636%	2	899	+216.667%
2025-08-27	2.2500	2.2500	2.1000	2.2000	-6.383%	13	898	+228.182%
2025-08-26	2.3300	2.3500	2.3300	2.3500	-6.746%	7	888	+207.234%
2025-08-22	2.5000	2.5200	2.5000	2.5200	+2.857%	5	883	+186.508%
2025-08-18	2.4500	2.4500	2.4500	2.4500	-2.000%	1	882	+194.694%
2025-08-15	2.5000	2.5000	2.5000	2.5000	0.000%	1	881	+188.800%
2025-08-12	2.5000	2.5000	2.5000	2.5000	+6.383%	1	880	+188.800%
2025-08-11	2.3500	2.3500	2.2500	2.3500	+2.174%	200	879	+207.234%
2025-08-08	2.3000	2.3000	2.3000	2.3000	+12.195%	30	728	+213.913%
2025-08-07	2.0200	2.0500	2.0200	2.0500	+3.535%	122	698	+252.195%
2025-08-06	1.9800	1.9800	1.9800	1.9800	+1.538%	3	576	+264.646%
2025-08-05	1.9500	1.9500	1.9500	1.9500	+8.333%	12	573	+270.256%
2025-08-01	1.7500	1.8000	1.7000	1.8000	-17.051%	4	561	+301.111%
2025-07-31	2.0700	2.1700	2.0700	2.1700	-6.061%	2	559	+232.719%
2025-07-30	2.1900	2.3100	2.1900	2.3100	+6.452%	2	558	+212.554%
2025-07-29	2.1000	2.1700	2.1000	2.1700	+5.854%	12	557	+232.719%
2025-07-24	2.0300	2.0600	2.0300	2.0500	+13.889%	3	546	+252.195%
2025-07-22	1.8500	1.8500	1.8000	1.8000	-8.163%	17	546	+301.111%
2025-07-21	1.9600	1.9600	1.9600	1.9600	+5.946%	4	529	+268.367%
2025-07-18	1.8500	1.8500	1.8500	1.8500	-4.145%	286	525	+290.270%
2025-07-17	1.8600	1.9300	1.8600	1.9300	+11.561%	3	239	+274.093%
2025-07-15	1.7300	1.7300	1.7300	1.7300	+1.765%	1	238	+317.341%
2025-07-11	1.7000	1.7000	1.7000	1.7000	-8.108%	1	237	+324.706%
2025-07-10	1.8600	1.8600	1.8500	1.8500	+3.352%	200	236	+290.270%
2025-07-08	1.6900	1.7900	1.6900	1.7900	-4.787%	2	174	+303.352%
2025-07-07	1.7900	1.8800	1.7400	1.8800	+5.028%	3	174	+284.043%
2025-07-03	1.6400	1.7900	1.6400	1.7900	+1.130%	2	174	+303.352%
2025-07-01	1.6700	1.7700	1.6700	1.7700	-7.813%	2	174	+307.910%
2025-06-30	1.8000	1.9200	1.8000	1.9200	+1.053%	2	174	+276.042%
2025-06-27	1.7800	1.9000	1.7800	1.9000	+15.152%	2	174	+280.000%
2025-06-24	1.6500	1.6500	1.6500	1.6500	+6.452%	1	174	+337.576%
2025-06-20	1.5500	1.5500	1.5500	1.5500	-6.061%	6	175	+365.806%
2025-06-10	1.5300	1.6500	1.5300	1.6500	-2.941%	2	175	+337.576%
2025-06-06	1.7000	1.7000	1.7000	1.7000	+3.030%	2	175	+324.706%
2025-06-04	1.6200	1.7400	1.6200	1.6500	-8.333%	3	175	+337.576%
2025-05-27	1.8000	1.8000	1.8000	1.8000	+4.651%	1	174	+301.111%
2025-05-23	1.7200	1.7200	1.7200	1.7200	+7.500%	2	173	+319.767%
2025-05-22	1.5500	1.6000	1.5500	1.6000	-5.882%	4	173	+351.250%
2025-05-16	1.7000	1.7000	1.7000	1.7000	+9.677%	6	176	+324.706%
2025-05-15	1.5500	1.5500	1.5500	1.5500	0.000%	11	176	+365.806%
2025-05-14	1.5500	1.5500	1.5500	1.5500	+34.783%	10	176	+365.806%
2025-05-07	1.1500	1.1500	1.1500	1.1500	-11.538%	1	166	+527.826%
2025-05-06	1.3000	1.3000	1.3000	1.3000	+73.333%	4	165	+455.385%
2025-04-09	0.7500	0.7500	0.7500	0.7500	-31.193%	2	161	+862.667%
2025-03-13	1.1000	1.1000	1.0900	1.0900	-22.143%	148	16	+562.385%
2025-03-07	1.4000	1.4000	1.4000	1.4000	+40.000%	2	16	+415.714%
2025-03-06	1.0000	1.0000	1.0000	1.0000	-23.077%	2	17	+622.000%
2025-03-04	1.3000	1.3000	1.3000	1.3000	+8.333%	2	17	+455.385%
2025-02-27	1.2000	1.2000	1.2000	1.2000	0.000%	1	17	+501.667%
2025-02-26	1.2000	1.2000	1.2000	1.2000	+10.092%	1	17	+501.667%
2025-02-18	1.0900	1.0900	1.0900	1.0900	+105.660%	10	16	+562.385%
2025-01-21	0.5300	0.5300	0.5300	0.5300	-35.366%	1	10	+1,262.264%
2025-01-17	0.8200	0.8200	0.8200	0.8200	+49.091%	8	10	+780.488%
2025-01-13	0.5500	0.5500	0.5500	0.5500	-8.333%	1	10	+1,212.727%
2025-01-08	0.6000	0.6000	0.6000	0.6000	-4.762%	1	9	+1,103.333%
2025-01-07	0.6400	0.6400	0.6300	0.6300	-10.000%	2	9	+1,046.032%
2024-12-18	0.7000	0.7000	0.7000	0.7000	-1.408%	1	7	+931.429%
2024-11-21	0.7100	0.7100	0.7100	0.7100	-5.333%	4	2	+916.901%
2024-11-11	0.7500	0.7500	0.7500	0.7500	0.000%	2	2	+862.667%