Dark

BCS20270115C25
BCS Jan 15 2027 25.00 Call (BCS270115C00025000)
option OPRA

EOD

Aug 13, 2026

4.48+0.448%(+0.02)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.4800	4.4800	4.4800	4.4800	+0.448%	40	2,890	0.000%
2026-08-10	4.5000	4.5600	4.4600	4.4600	-0.889%	160	2,930	+0.448%
2026-08-06	4.5000	4.5000	4.5000	4.5000	+38.462%	2	3,050	-0.444%
2026-07-29	3.2500	3.2500	3.2500	3.2500	-1.515%	2	3,050	+37.846%
2026-07-28	3.2400	3.3000	3.1500	3.3000	-30.962%	61	3,050	+35.758%
2026-07-22	4.7800	4.7800	4.7800	4.7800	+3.913%	1	3,050	-6.276%
2026-07-21	4.6000	4.6000	4.6000	4.6000	0.000%	1	3,049	-2.609%
2026-07-16	4.6000	4.6000	4.6000	4.6000	+2.222%	1	3,049	-2.609%
2026-07-14	4.7000	4.7000	4.4100	4.5000	+9.756%	100	3,050	-0.444%
2026-07-13	4.1000	4.1000	4.1000	4.1000	-7.029%	1	3,136	+9.268%
2026-07-10	4.4000	4.4100	4.4000	4.4100	-0.676%	11	3,137	+1.587%
2026-07-07	4.4400	4.4400	4.4400	4.4400	-12.079%	5	3,126	+0.901%
2026-07-06	5.0000	5.0500	5.0000	5.0500	+6.765%	21	3,126	-11.287%
2026-07-02	4.6900	4.7300	4.6900	4.7300	+12.619%	30	3,108	-5.285%
2026-07-01	4.2600	4.2600	4.2000	4.2000	+3.960%	8	3,108	+6.667%
2026-06-30	4.0400	4.0400	4.0400	4.0400	+1.000%	1	3,108	+10.891%
2026-06-29	4.0000	4.0000	4.0000	4.0000	+3.896%	33	3,108	+12.000%
2026-06-26	3.8500	3.8500	3.8500	3.8500	-13.093%	5	3,137	+16.364%
2026-06-25	4.2000	4.4300	4.2000	4.4300	+1.606%	78	3,142	+1.129%
2026-06-22	4.3600	4.3600	4.3600	4.3600	+12.953%	5	3,154	+2.752%
2026-06-18	3.9000	3.9000	3.8600	3.8600	-5.854%	25	3,152	+16.062%
2026-06-17	3.9000	4.2500	3.9000	4.1000	+18.497%	3	3,152	+9.268%
2026-06-16	3.6300	3.6300	3.4600	3.4600	+3.904%	54	3,154	+29.480%
2026-06-15	3.3500	3.5000	3.3000	3.3300	+28.077%	162	3,101	+34.535%
2026-06-09	2.6000	2.6000	2.6000	2.6000	-2.256%	1	3,189	+72.308%
2026-06-08	2.6600	2.6600	2.6600	2.6600	0.000%	1	3,189	+68.421%
2026-06-05	2.6600	2.6600	2.6600	2.6600	-6.667%	2	3,189	+68.421%
2026-06-03	2.8500	2.8500	2.8500	2.8500	-1.724%	1	3,189	+57.193%
2026-05-29	2.8500	2.9000	2.8500	2.9000	+13.725%	4	3,188	+54.483%
2026-05-28	2.5500	2.5500	2.5500	2.5500	-8.273%	3	3,187	+75.686%
2026-05-26	2.7800	2.7800	2.7800	2.7800	+46.316%	25	3,187	+61.151%
2026-05-13	1.7800	1.9100	1.7800	1.9000	-0.524%	36	3,162	+135.789%
2026-05-12	1.9100	1.9100	1.9100	1.9100	-13.182%	1	3,129	+134.555%
2026-05-11	2.3000	2.3000	2.2000	2.2000	-10.204%	40	3,129	+103.636%
2026-05-08	2.4500	2.4500	2.4500	2.4500	+11.364%	5	3,152	+82.857%
2026-05-07	2.2500	2.2500	2.2000	2.2000	-14.063%	8	3,147	+103.636%
2026-05-06	2.6000	2.6500	2.5600	2.5600	+21.905%	17	3,139	+75.000%
2026-05-04	2.1000	2.1000	2.1000	2.1000	-6.667%	2	3,133	+113.333%
2026-05-01	2.2500	2.2500	2.2500	2.2500	0.000%	13	3,121	+99.111%
2026-04-30	2.2200	2.2500	2.2200	2.2500	+9.756%	3	3,121	+99.111%
2026-04-28	2.1000	2.1000	2.0500	2.0500	-6.818%	8	3,121	+118.537%
2026-04-27	2.2000	2.2000	2.2000	2.2000	+8.374%	1	3,113	+103.636%
2026-04-24	2.0300	2.0300	2.0300	2.0300	-11.739%	10	3,113	+120.690%
2026-04-22	2.4000	2.4000	2.3000	2.3000	-6.504%	4	3,113	+94.783%
2026-04-21	2.6600	2.6600	2.3000	2.4600	-18.000%	24	3,112	+82.114%
2026-04-17	3.0000	3.0000	3.0000	3.0000	+22.449%	5	3,112	+49.333%
2026-04-16	2.7000	2.7000	2.4500	2.4500	-7.547%	16	3,107	+82.857%
2026-04-15	2.6500	2.6500	2.6500	2.6500	+2.713%	12	3,107	+69.057%
2026-04-13	2.5800	2.5800	2.5800	2.5800	-2.273%	5	3,104	+73.643%
2026-04-10	2.6400	2.7200	2.5500	2.6400	+8.642%	45	3,099	+69.697%
2026-04-09	2.5500	2.5600	2.4300	2.4300	-8.302%	16	3,069	+84.362%
2026-04-08	2.5000	2.7200	2.5000	2.6500	+51.429%	8	3,066	+69.057%
2026-04-07	1.7500	1.7500	1.7500	1.7500	-8.854%	15	3,061	+156.000%
2026-04-01	1.8200	1.9200	1.8200	1.9200	+28.000%	3	3,046	+133.333%
2026-03-31	1.5500	1.5500	1.5000	1.5000	+11.111%	3	3,044	+198.667%
2026-03-30	1.3000	1.3500	1.3000	1.3500	-18.182%	9	3,044	+231.852%
2026-03-25	1.6500	1.7000	1.6500	1.6500	+10.000%	30	3,039	+171.515%
2026-03-23	1.7000	1.7000	1.4500	1.5000	0.000%	26	3,034	+198.667%
2026-03-19	1.5000	1.5000	1.5000	1.5000	-14.286%	2	3,029	+198.667%
2026-03-18	1.7000	1.7500	1.7000	1.7500	+12.903%	5	3,027	+156.000%
2026-03-16	1.5500	1.5500	1.5500	1.5500	+6.897%	7	3,031	+189.032%
2026-03-13	1.5000	1.5300	1.4100	1.4500	-17.143%	130	3,025	+208.966%
2026-03-12	1.5900	1.7500	1.5900	1.7500	-14.634%	16	2,947	+156.000%
2026-03-11	2.1000	2.1000	2.0500	2.0500	-8.889%	12	2,942	+118.537%
2026-03-10	2.2500	2.2500	2.2500	2.2500	+22.951%	1	2,944	+99.111%
2026-03-09	1.6600	1.8500	1.6500	1.8300	-10.732%	19	2,945	+144.809%
2026-03-06	2.2100	2.2100	2.0500	2.0500	-13.502%	3	2,945	+118.537%
2026-03-05	2.3700	2.3700	2.3700	2.3700	-15.357%	5	2,946	+89.030%
2026-03-04	2.8000	2.8000	2.8000	2.8000	+12.000%	1	2,951	+60.000%
2026-03-03	2.5000	2.5000	2.5000	2.5000	-13.793%	10	2,951	+79.200%
2026-03-02	2.6500	2.9000	2.6500	2.9000	-3.333%	16	2,951	+54.483%
2026-02-27	2.8500	3.0000	2.8500	3.0000	-21.053%	14	2,935	+49.333%
2026-02-26	3.8000	3.8000	3.8000	3.8000	-5.237%	3	2,935	+17.895%
2026-02-25	3.8000	4.0100	3.8000	4.0100	+14.571%	5	2,931	+11.721%
2026-02-24	3.5300	3.5300	3.5000	3.5000	-2.778%	6	2,931	+28.000%
2026-02-23	3.7000	3.7000	3.6000	3.6000	-13.253%	6	2,931	+24.444%
2026-02-20	4.1500	4.1500	4.1500	4.1500	+9.211%	1	2,931	+7.952%
2026-02-19	3.8000	3.8000	3.8000	3.8000	-13.636%	2	2,931	+17.895%
2026-02-18	4.4000	4.4000	4.4000	4.4000	+15.789%	52	2,929	+1.818%
2026-02-17	3.7000	3.9000	3.6700	3.8000	+11.765%	15	2,929	+17.895%
2026-02-13	3.4200	3.4200	3.4000	3.4000	-17.073%	20	2,939	+31.765%
2026-02-11	4.2000	4.2000	4.1000	4.1000	+2.500%	2	2,939	+9.268%
2026-02-10	4.0700	4.1100	4.0000	4.0000	-4.762%	13	2,939	+12.000%
2026-02-09	4.2000	4.2000	4.2000	4.2000	-10.638%	10	2,943	+6.667%
2026-02-04	4.7000	4.7000	4.7000	4.7000	+1.732%	2	2,951	-4.681%
2026-01-30	4.5200	4.6200	4.5200	4.6200	+0.435%	200	2,951	-3.030%
2026-01-28	4.6000	4.6000	4.6000	4.6000	+6.977%	3	3,151	-2.609%
2026-01-26	4.3000	4.3000	4.3000	4.3000	+3.614%	10	3,154	+4.186%
2026-01-22	4.1500	4.1500	4.1500	4.1500	+9.211%	1	3,154	+7.952%
2026-01-20	3.8000	3.8000	3.8000	3.8000	-7.317%	2	3,155	+17.895%
2026-01-16	3.9900	4.1000	3.9900	4.1000	+1.235%	8	3,147	+9.268%
2026-01-15	4.0500	4.0500	4.0500	4.0500	+8.289%	1	3,147	+10.617%
2026-01-12	3.7000	3.7400	3.7000	3.7400	-13.426%	53	3,146	+19.786%
2026-01-06	4.3200	4.3200	4.3200	4.3200	+0.465%	4	3,146	+3.704%
2026-01-05	4.4000	4.4000	4.3000	4.3000	+4.878%	54	3,144	+4.186%
2026-01-02	4.0000	4.1200	4.0000	4.1000	+7.895%	5	3,143	+9.268%
2025-12-31	3.9000	3.9000	3.8000	3.8000	-2.564%	8	3,143	+17.895%
2025-12-30	3.9000	3.9000	3.9000	3.9000	+5.405%	12	3,143	+14.872%
2025-12-29	3.7200	3.7200	3.6700	3.7000	-5.128%	8	3,133	+21.081%
2025-12-26	3.9000	3.9000	3.9000	3.9000	+2.632%	2	3,125	+14.872%
2025-12-24	3.8000	3.8000	3.8000	3.8000	+1.333%	1	3,125	+17.895%
2025-12-23	3.8700	3.8700	3.7500	3.7500	+1.351%	14	3,125	+19.467%
2025-12-22	3.6000	3.7000	3.6000	3.7000	+1.370%	3	3,115	+21.081%
2025-12-19	3.6500	3.6500	3.6000	3.6500	+4.286%	18	3,114	+22.740%
2025-12-18	3.5000	3.5000	3.5000	3.5000	+6.061%	2	3,101	+28.000%
2025-12-17	3.3000	3.3000	3.3000	3.3000	-13.158%	11	3,101	+35.758%
2025-12-16	3.8000	3.8000	3.8000	3.8000	+22.581%	1	3,091	+17.895%
2025-12-15	3.1000	3.1000	3.1000	3.1000	+10.320%	45	3,091	+44.516%
2025-12-12	2.9800	2.9800	2.8100	2.8100	-9.355%	290	3,049	+59.431%
2025-12-11	3.0000	3.1100	2.9000	3.1000	+14.815%	299	3,049	+44.516%
2025-12-10	2.7000	2.7000	2.7000	2.7000	+8.000%	10	2,904	+65.926%
2025-12-09	2.5000	2.5000	2.5000	2.5000	-6.367%	11	2,894	+79.200%
2025-12-04	2.6700	2.6700	2.6700	2.6700	+5.534%	1	2,883	+67.790%
2025-12-03	2.5000	2.5500	2.4000	2.5300	+10.000%	41	2,882	+77.075%
2025-12-01	2.3900	2.3900	2.3000	2.3000	-2.128%	13	2,872	+94.783%
2025-11-28	2.4200	2.4200	2.3500	2.3500	+6.818%	12	2,865	+90.638%
2025-11-26	2.2000	2.2000	2.2000	2.2000	+15.789%	10	2,845	+103.636%
2025-11-25	1.9000	1.9000	1.9000	1.9000	+22.581%	5	2,845	+135.789%
2025-11-21	1.5500	1.5500	1.5500	1.5500	0.000%	1	2,840	+189.032%
2025-11-20	1.5500	1.5500	1.5500	1.5500	-20.513%	10	2,839	+189.032%
2025-11-17	1.9500	1.9500	1.9500	1.9500	-17.021%	10	2,839	+129.744%
2025-11-13	2.3500	2.3500	2.3500	2.3500	+2.174%	10	2,839	+90.638%
2025-11-12	2.3000	2.3000	2.3000	2.3000	0.000%	5	2,829	+94.783%
2025-11-11	2.2300	2.3000	2.2200	2.3000	+7.981%	13	2,824	+94.783%
2025-11-10	2.1300	2.1300	2.1300	2.1300	+18.333%	5	2,813	+110.329%
2025-11-06	1.8000	1.8000	1.8000	1.8000	0.000%	10	2,808	+148.889%
2025-11-05	1.8000	1.8000	1.8000	1.8000	-0.552%	10	2,808	+148.889%
2025-11-04	1.7300	1.8100	1.7300	1.8100	+6.471%	2	2,808	+147.514%
2025-11-03	1.7000	1.7000	1.7000	1.7000	+3.659%	1	2,808	+163.529%
2025-10-31	1.6200	1.7000	1.6200	1.6400	-6.818%	4	2,808	+173.171%
2025-10-29	1.8300	1.8300	1.7600	1.7600	0.000%	14	2,808	+154.545%
2025-10-28	1.6200	1.7600	1.6200	1.7600	+10.000%	3	2,808	+154.545%
2025-10-27	1.5600	1.6000	1.5600	1.6000	+18.519%	15	2,807	+180.000%
2025-10-24	1.3500	1.3500	1.3500	1.3500	+4.651%	1	2,807	+231.852%
2025-10-22	1.5000	1.5000	1.2600	1.2900	+17.273%	5	2,807	+247.287%
2025-10-20	1.1000	1.1000	1.1000	1.1000	-16.031%	1	2,807	+307.273%
2025-10-16	1.2600	1.3300	1.2500	1.3100	-1.504%	16	2,808	+241.985%
2025-10-15	1.3000	1.3300	1.3000	1.3300	+15.652%	2	2,808	+236.842%
2025-10-09	1.1500	1.1500	1.1500	1.1500	-34.286%	1	2,808	+289.565%
2025-10-07	1.8400	1.8400	1.7500	1.7500	+20.690%	11	2,799	+156.000%
2025-10-06	1.4500	1.4500	1.4500	1.4500	-18.079%	25	2,799	+208.966%
2025-09-30	1.7700	1.7700	1.7700	1.7700	+26.429%	10	2,799	+153.107%
2025-09-26	1.4200	1.4200	1.4000	1.4000	+12.000%	15	2,789	+220.000%
2025-09-25	1.2500	1.2500	1.2500	1.2500	-18.831%	1	2,774	+258.400%
2025-09-24	1.5400	1.5400	1.5400	1.5400	-3.750%	1	2,774	+190.909%
2025-09-22	1.5000	1.6000	1.5000	1.6000	+10.345%	16	2,774	+180.000%
2025-09-19	1.5500	1.5500	1.4500	1.4500	-3.333%	12	2,774	+208.966%
2025-09-18	1.5000	1.5000	1.5000	1.5000	-2.597%	2	2,773	+198.667%
2025-09-15	1.5600	1.5600	1.5400	1.5400	-1.282%	7	2,773	+190.909%
2025-09-12	1.5600	1.5600	1.5600	1.5600	+4.000%	3	2,773	+187.179%
2025-09-11	1.4500	1.6000	1.4500	1.5000	+8.696%	15	2,773	+198.667%
2025-09-09	1.3800	1.3800	1.3800	1.3800	+15.000%	1	2,771	+224.638%
2025-09-04	1.2000	1.2000	1.2000	1.2000	-4.762%	1	2,771	+273.333%
2025-08-27	1.2500	1.2800	1.2500	1.2600	-16.000%	200	2,771	+255.556%
2025-08-22	1.5000	1.5000	1.5000	1.5000	+10.294%	1	2,771	+198.667%
2025-08-21	1.4000	1.4000	1.3000	1.3600	-0.730%	201	2,771	+229.412%
2025-08-20	1.3200	1.3700	1.3200	1.3700	-10.458%	2	2,571	+227.007%
2025-08-15	1.5600	1.5600	1.3500	1.5300	+9.286%	400	2,570	+192.810%
2025-08-13	1.4000	1.4000	1.4000	1.4000	+3.704%	140	2,170	+220.000%
2025-08-11	1.3500	1.3500	1.3500	1.3500	0.000%	100	2,030	+231.852%
2025-08-08	1.3400	1.3500	1.3200	1.3500	+5.469%	114	1,930	+231.852%
2025-07-24	1.2700	1.3500	1.1900	1.2800	+16.364%	4	1,823	+250.000%
2025-07-23	1.1000	1.1000	1.1000	1.1000	+4.762%	1	1,823	+307.273%
2025-07-22	1.0500	1.0500	1.0500	1.0500	-8.696%	122	1,823	+326.667%
2025-07-21	1.1500	1.1500	1.1500	1.1500	+4.545%	5	1,701	+289.565%
2025-07-16	1.1000	1.1000	1.1000	1.1000	+10.000%	2	1,701	+307.273%
2025-07-15	1.0000	1.0000	1.0000	1.0000	-4.762%	2	1,701	+348.000%
2025-07-14	1.1000	1.1000	1.0500	1.0500	-4.545%	276	1,701	+326.667%
2025-07-10	1.1500	1.1500	1.1000	1.1000	-1.786%	1,459	1,425	+307.273%
2025-07-01	1.1200	1.1200	1.1200	1.1200	+12.000%	10	224	+300.000%
2025-06-18	0.9000	1.0000	0.9000	1.0000	-4.762%	3	221	+348.000%
2025-06-05	1.1000	1.1000	1.0500	1.0500	-8.696%	12	221	+326.667%
2025-05-23	1.1500	1.1500	1.1500	1.1500	0.000%	18	202	+289.565%
2025-05-22	1.1500	1.1500	1.1500	1.1500	+4.545%	200	202	+289.565%
2025-05-20	1.1000	1.1000	1.1000	1.1000	+6.796%	1	2	+307.273%
2025-05-16	1.0300	1.0300	1.0300	1.0300	+28.750%	2	3	+334.951%
2025-05-09	0.8000	0.8000	0.8000	0.8000	0.000%	4	3	+460.000%
2025-05-02	0.8000	0.8000	0.8000	0.8000	+6.667%	2	3	+460.000%
2025-04-30	0.7000	0.7500	0.7000	0.7500	0.000%	2	2	+497.333%