Dark

BCS20270115C30
BCS Jan 15 2027 30.00 Call (BCS270115C00030000)
option OPRA

EOD

Aug 13, 2026

1.70+3.030%(+0.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.7000	1.7000	1.7000	1.7000	+3.030%	5	1,500	0.000%
2026-08-12	1.6500	1.6500	1.6500	1.6500	-5.714%	267	1,498	+3.030%
2026-08-11	1.7500	1.7500	1.7500	1.7500	-7.895%	1	1,480	-2.857%
2026-08-06	1.9000	1.9000	1.9000	1.9000	+26.667%	10	1,480	-10.526%
2026-08-03	1.5000	1.5000	1.5000	1.5000	+50.000%	27	1,490	+13.333%
2026-07-29	1.0300	1.0300	1.0000	1.0000	-23.077%	502	1,516	+70.000%
2026-07-28	1.0500	1.3000	1.0500	1.3000	-35.000%	18	1,514	+30.769%
2026-07-27	2.0000	2.0000	2.0000	2.0000	0.000%	6	1,512	-15.000%
2026-07-22	1.9800	2.0000	1.9800	2.0000	+17.647%	6	1,506	-15.000%
2026-07-21	1.7000	1.7000	1.7000	1.7000	-16.256%	5	1,506	0.000%
2026-07-15	2.0300	2.0300	2.0300	2.0300	+23.030%	1	1,506	-16.256%
2026-07-10	1.6500	1.6500	1.6500	1.6500	+6.452%	1	1,506	+3.030%
2026-07-08	1.5500	1.5500	1.5500	1.5500	-30.180%	24	1,505	+9.677%
2026-07-06	2.0700	2.2200	2.0700	2.2200	+8.293%	114	1,481	-23.423%
2026-07-02	2.0500	2.0500	2.0500	2.0500	+32.258%	40	1,463	-17.073%
2026-06-26	1.5500	1.5500	1.5500	1.5500	-18.421%	20	1,463	+9.677%
2026-06-25	1.9400	1.9400	1.8000	1.9000	+15.152%	36	1,463	-10.526%
2026-06-24	1.7500	1.7500	1.6500	1.6500	+10.000%	12	1,437	+3.030%
2026-06-17	1.8300	1.8300	1.5000	1.5000	+7.143%	22	1,437	+13.333%
2026-06-15	1.4000	1.4000	1.4000	1.4000	+18.644%	1	1,438	+21.429%
2026-06-12	1.1800	1.1800	1.1800	1.1800	+57.333%	2	1,437	+44.068%
2026-06-10	0.8600	0.8600	0.7500	0.7500	-28.571%	100	1,435	+126.667%
2026-05-28	1.0500	1.0500	1.0500	1.0500	0.000%	1	1,377	+61.905%
2026-05-27	1.0500	1.0500	1.0500	1.0500	+10.526%	2	1,378	+61.905%
2026-05-22	0.9500	0.9500	0.9500	0.9500	+11.765%	1	1,377	+78.947%
2026-05-14	0.8500	0.8500	0.8500	0.8500	+21.429%	1	1,377	+100.000%
2026-05-13	0.7000	0.7000	0.7000	0.7000	+18.644%	1	1,389	+142.857%
2026-05-12	0.6000	0.6000	0.5900	0.5900	-41.000%	17	1,389	+188.136%
2026-05-06	0.7500	1.0000	0.7500	1.0000	+11.111%	23	1,389	+70.000%
2026-05-04	0.9000	0.9000	0.9000	0.9000	+28.571%	1	1,398	+88.889%
2026-04-28	0.7000	0.7000	0.7000	0.7000	-6.667%	1	1,397	+142.857%
2026-04-24	0.7500	0.7500	0.7500	0.7500	+7.143%	3	1,398	+126.667%
2026-04-23	0.7500	0.7500	0.7000	0.7000	-17.647%	6	1,398	+142.857%
2026-04-22	0.8500	0.9000	0.8500	0.8500	-16.667%	6	1,398	+100.000%
2026-04-21	1.0200	1.0200	1.0200	1.0200	-21.538%	1	1,398	+66.667%
2026-04-17	1.1500	1.3000	1.1500	1.3000	+36.842%	2	1,398	+30.769%
2026-04-16	0.9500	0.9500	0.9500	0.9500	-5.000%	1	1,398	+78.947%
2026-04-15	1.0000	1.0000	1.0000	1.0000	+1.010%	1	1,398	+70.000%
2026-04-10	0.9900	0.9900	0.9900	0.9900	+2.062%	1	1,398	+71.717%
2026-04-09	0.9700	0.9700	0.9700	0.9700	+29.333%	4	1,398	+75.258%
2026-04-06	0.7500	0.7500	0.7500	0.7500	0.000%	3	1,398	+126.667%
2026-04-01	0.7500	0.7500	0.7500	0.7500	+36.364%	1	1,398	+126.667%
2026-03-24	0.5500	0.5600	0.5500	0.5500	-15.385%	500	1,397	+209.091%
2026-03-23	0.6500	0.6500	0.6500	0.6500	+6.557%	3	936	+161.538%
2026-03-19	0.6100	0.6100	0.6100	0.6100	+1.667%	4	936	+178.689%
2026-03-13	0.6700	0.6700	0.6000	0.6000	-9.091%	3	940	+183.333%
2026-03-12	0.6500	0.6600	0.6500	0.6600	-21.429%	6	941	+157.576%
2026-03-11	0.8400	0.8400	0.8400	0.8400	-17.647%	2	939	+102.381%
2026-03-10	0.8500	1.0400	0.8500	1.0200	-2.857%	4	940	+66.667%
2026-03-06	0.6400	1.0500	0.6400	1.0500	+10.526%	12	940	+61.905%
2026-03-05	0.9500	1.0000	0.9500	0.9500	0.000%	113	930	+78.947%
2026-03-04	0.9500	0.9500	0.9500	0.9500	-5.000%	1	817	+78.947%
2026-03-03	0.9500	1.0700	0.9500	1.0000	-16.667%	135	818	+70.000%
2026-03-02	1.2000	1.2000	1.2000	1.2000	-14.894%	1	715	+41.667%
2026-02-27	1.6500	1.6500	1.4100	1.4100	-25.397%	10	715	+20.567%
2026-02-25	1.7800	1.8900	1.7800	1.8900	+18.125%	17	696	-10.053%
2026-02-24	1.6000	1.6000	1.6000	1.6000	-4.762%	3	696	+6.250%
2026-02-23	1.7700	1.7700	1.6800	1.6800	-4.000%	8	696	+1.190%
2026-02-19	1.7500	1.7500	1.7500	1.7500	-4.372%	3	699	-2.857%
2026-02-17	1.7000	1.8300	1.7000	1.8300	+21.192%	3	699	-7.104%
2026-02-13	1.5100	1.5100	1.5100	1.5100	-5.625%	10	704	+12.583%
2026-02-12	1.8000	1.8000	1.6000	1.6000	-20.000%	15	704	+6.250%
2026-02-11	1.1000	2.0500	1.1000	2.0000	-4.762%	23	713	-15.000%
2026-02-10	1.9500	2.1000	1.9500	2.1000	0.000%	3	699	-19.048%
2026-02-09	2.1000	2.1000	2.1000	2.1000	+20.000%	5	699	-19.048%
2026-02-05	1.9100	1.9100	1.7500	1.7500	-15.049%	19	695	-2.857%
2026-02-04	2.4000	2.4000	2.0600	2.0600	-15.918%	11	691	-17.476%
2026-02-03	2.6100	2.6500	2.4500	2.4500	+6.522%	9	691	-30.612%
2026-01-30	2.3000	2.3000	2.3000	2.3000	+9.524%	2	689	-26.087%
2026-01-28	2.2500	2.2500	2.1000	2.1000	+2.439%	9	689	-19.048%
2026-01-26	2.0800	2.0800	2.0500	2.0500	+5.128%	9	689	-17.073%
2026-01-23	1.9500	1.9500	1.9500	1.9500	-2.500%	1	685	-12.821%
2026-01-22	2.0000	2.0000	2.0000	2.0000	+5.263%	7	686	-15.000%
2026-01-21	1.9000	1.9000	1.9000	1.9000	-2.564%	1	689	-10.526%
2026-01-16	2.0000	2.0000	1.8500	1.9500	+11.429%	24	679	-12.821%
2026-01-13	1.8000	1.8000	1.7500	1.7500	-10.256%	32	679	-2.857%
2026-01-09	1.9500	1.9500	1.9500	1.9500	-1.515%	1	684	-12.821%
2026-01-08	1.9000	1.9800	1.9000	1.9800	-7.907%	2	683	-14.141%
2026-01-05	2.1000	2.1500	2.1000	2.1500	+13.158%	21	670	-20.930%
2026-01-02	2.0000	2.0000	1.9000	1.9000	+11.765%	2	670	-10.526%
2025-12-31	1.7000	1.7000	1.7000	1.7000	-3.955%	1	672	0.000%
2025-12-30	1.9500	1.9500	1.6600	1.7700	-2.210%	7	672	-3.955%
2025-12-24	1.9000	1.9000	1.8100	1.8100	+2.260%	5	667	-6.077%
2025-12-23	1.7500	1.8000	1.7500	1.7700	+1.143%	25	667	-3.955%
2025-12-22	1.7000	1.7500	1.7000	1.7500	0.000%	6	667	-2.857%
2025-12-19	1.7700	1.7700	1.7500	1.7500	+21.528%	3	667	-2.857%
2025-12-11	1.4000	1.4400	1.4000	1.4400	+13.386%	10	667	+18.056%
2025-12-04	1.1000	1.2700	1.1000	1.2700	+81.429%	100	673	+33.858%
2025-11-20	0.6900	0.7000	0.6900	0.7000	-1.408%	10	610	+142.857%
2025-11-05	0.6900	0.7100	0.6900	0.7100	0.000%	2	607	+139.437%
2025-11-04	0.7600	0.7900	0.7100	0.7100	+1.429%	8	609	+139.437%
2025-11-03	0.7100	0.7200	0.7000	0.7000	+1.449%	4	610	+142.857%
2025-10-31	0.6600	0.6900	0.6200	0.6900	-4.167%	10	610	+146.377%
2025-10-29	0.7200	0.7200	0.7200	0.7200	-1.370%	1	611	+136.111%
2025-10-28	0.6300	0.7300	0.6300	0.7300	+32.727%	2	610	+132.877%
2025-10-24	0.5500	0.5500	0.5500	0.5500	-45.545%	1	610	+209.091%
2025-10-22	1.0100	1.0100	1.0100	1.0100	+152.500%	6	610	+68.317%
2025-10-20	0.3600	0.4200	0.3600	0.4000	-25.926%	6	610	+325.000%
2025-10-16	0.4800	0.5500	0.4700	0.5400	+17.391%	20	608	+214.815%
2025-10-09	0.4600	0.4600	0.4600	0.4600	-63.492%	1	608	+269.565%
2025-10-07	1.2600	1.2600	1.2600	1.2600	+147.059%	5	603	+34.921%
2025-10-02	0.5500	0.5500	0.5100	0.5100	-58.537%	13	603	+233.333%
2025-09-30	1.2300	1.2300	1.2300	1.2300	+119.643%	5	590	+38.211%
2025-09-26	0.5000	0.5600	0.4700	0.5600	-6.667%	21	585	+203.571%
2025-09-24	0.6000	0.6000	0.6000	0.6000	-14.286%	16	574	+183.333%
2025-09-22	0.7000	0.7000	0.7000	0.7000	+16.667%	1	558	+142.857%
2025-09-12	0.6500	0.6500	0.6000	0.6000	-3.226%	10	558	+183.333%
2025-09-11	0.5100	0.6200	0.5100	0.6200	+47.619%	2	555	+174.194%
2025-09-03	0.4200	0.4200	0.4200	0.4200	-30.000%	1	555	+304.762%
2025-08-22	0.6000	0.6000	0.6000	0.6000	+9.091%	1	555	+183.333%
2025-08-13	0.5500	0.5500	0.5500	0.5500	-15.385%	2	555	+209.091%
2025-08-12	0.6500	0.6500	0.6500	0.6500	+18.182%	10	555	+161.538%
2025-08-08	0.6000	0.6000	0.5500	0.5500	-3.509%	21	545	+209.091%
2025-07-29	0.5000	0.5700	0.5000	0.5700	+11.765%	4	526	+198.246%
2025-07-28	0.4700	0.5100	0.4700	0.5100	+8.511%	3	526	+233.333%
2025-07-25	0.4700	0.4700	0.4700	0.4700	+2.174%	1	524	+261.702%
2025-07-24	0.4600	0.4600	0.4600	0.4600	+2.222%	1	523	+269.565%
2025-07-16	0.4500	0.4500	0.4500	0.4500	0.000%	9	522	+277.778%
2025-07-15	0.4500	0.4500	0.4500	0.4500	0.000%	1	522	+277.778%
2025-07-11	0.4500	0.4500	0.4500	0.4500	-25.000%	3	521	+277.778%
2025-07-07	0.6000	0.6000	0.6000	0.6000	+20.000%	9	520	+183.333%
2025-06-26	0.5000	0.5000	0.5000	0.5000	+11.111%	10	511	+240.000%
2025-06-25	0.4500	0.4500	0.4500	0.4500	-13.462%	1	511	+277.778%
2025-06-24	0.5200	0.5200	0.5200	0.5200	-5.455%	1	512	+226.923%
2025-05-28	0.5500	0.5500	0.5500	0.5500	0.000%	5	511	+209.091%
2025-05-20	0.5500	0.5500	0.5500	0.5500	-1.786%	1	506	+209.091%
2025-05-16	0.5000	0.5600	0.5000	0.5600	0.000%	1,010	505	+203.571%