Dark

BCS20270115P15
BCS Jan 15 2027 15.00 Put (BCS270115P00015000)
option OPRA

EOD

Aug 10, 2026

0.1500-11.765%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1500	0.1500	0.1500	0.1500	-11.765%	1	2,294	0.000%
2026-07-27	0.1700	0.1700	0.1700	0.1700	-15.000%	6	2,293	-11.765%
2026-07-20	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,296	-25.000%
2026-07-08	0.2000	0.2000	0.2000	0.2000	0.000%	6	2,295	-25.000%
2026-07-02	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,295	-25.000%
2026-06-29	0.2000	0.2000	0.2000	0.2000	-20.000%	1	2,295	-25.000%
2026-06-26	0.2500	0.2500	0.2500	0.2500	-7.407%	4	2,295	-40.000%
2026-06-16	0.2700	0.2700	0.2700	0.2700	-22.857%	320	2,295	-44.444%
2026-05-26	0.3500	0.3500	0.3500	0.3500	-61.111%	2	1,985	-57.143%
2026-03-27	0.9000	0.9000	0.9000	0.9000	+20.000%	2	1,985	-83.333%
2026-03-25	0.7500	0.7500	0.7500	0.7500	-12.791%	1,101	1,987	-80.000%
2026-03-24	0.8600	0.8600	0.8600	0.8600	+14.667%	2	886	-82.558%
2026-03-18	0.7500	0.7500	0.7500	0.7500	-13.793%	3	887	-80.000%
2026-03-16	0.8700	0.8700	0.8700	0.8700	+117.500%	2	890	-82.759%
2026-02-12	0.4000	0.4000	0.4000	0.4000	-4.762%	4	892	-62.500%
2026-02-11	0.4200	0.4200	0.4200	0.4200	-6.667%	1	888	-64.286%
2026-02-10	0.4500	0.4500	0.4500	0.4500	+21.622%	1	887	-66.667%
2026-02-09	0.3900	0.3900	0.3700	0.3700	-17.778%	6	886	-59.459%
2026-02-05	0.4500	0.4500	0.4500	0.4500	-51.613%	10	883	-66.667%
2025-11-20	0.9500	0.9500	0.9300	0.9300	+9.412%	60	893	-83.871%
2025-11-19	0.8500	0.8500	0.8500	0.8500	+30.769%	10	893	-82.353%
2025-11-13	0.6500	0.6500	0.6500	0.6500	+8.333%	1	883	-76.923%
2025-11-10	0.6000	0.6000	0.6000	0.6000	-20.000%	20	882	-75.000%
2025-11-03	0.7500	0.7500	0.7500	0.7500	-3.846%	1	861	-80.000%
2025-10-23	0.7800	0.7800	0.7800	0.7800	-2.500%	1	861	-80.769%
2025-10-22	0.8000	0.8000	0.8000	0.8000	-23.810%	1	861	-81.250%
2025-10-17	1.0500	1.0500	1.0500	1.0500	+16.667%	5	860	-85.714%
2025-10-16	0.8500	0.9000	0.8500	0.9000	+5.882%	5	860	-83.333%
2025-10-13	0.8500	0.8700	0.8300	0.8500	0.000%	27	855	-82.353%
2025-10-10	0.8500	0.8500	0.8500	0.8500	0.000%	3	848	-82.353%
2025-10-09	0.8000	0.8500	0.8000	0.8500	+11.842%	4	845	-82.353%
2025-09-23	0.7600	0.7600	0.7600	0.7600	-9.524%	1	841	-80.263%
2025-09-09	0.8400	0.8400	0.8400	0.8400	-10.638%	20	841	-82.143%
2025-09-02	0.7500	0.9400	0.7500	0.9400	+4.444%	35	821	-84.043%
2025-08-18	0.9000	0.9000	0.9000	0.9000	0.000%	20	796	-83.333%
2025-08-15	0.8500	0.9000	0.8500	0.9000	-13.462%	2	776	-83.333%
2025-08-01	1.0400	1.0400	1.0400	1.0400	-0.952%	2	775	-85.577%
2025-07-29	1.0500	1.0500	1.0500	1.0500	-13.223%	1	775	-85.714%
2025-07-17	1.2100	1.2100	1.2100	1.2100	-9.701%	1	774	-87.603%
2025-07-15	1.3400	1.3400	1.3400	1.3400	+3.077%	20	775	-88.806%
2025-07-14	1.3500	1.3500	1.3000	1.3000	+0.775%	6	755	-88.462%
2025-07-10	1.3200	1.3200	1.2900	1.2900	-9.790%	5	749	-88.372%
2025-07-07	1.4300	1.4300	1.4300	1.4300	-2.721%	1	745	-89.510%
2025-07-02	1.4600	1.4700	1.4600	1.4700	+8.889%	2	745	-89.796%
2025-06-30	1.3500	1.3500	1.3500	1.3500	-3.571%	20	745	-88.889%
2025-06-26	1.3500	1.4800	1.3500	1.4000	-3.448%	4	725	-89.286%
2025-06-25	1.4300	1.4500	1.4300	1.4500	0.000%	2	722	-89.655%
2025-06-24	1.4600	1.4600	1.4100	1.4500	-13.174%	3	721	-89.655%
2025-06-23	1.6600	1.6700	1.6600	1.6700	-1.765%	2	721	-91.018%
2025-06-20	1.5600	1.7000	1.5600	1.7000	+1.796%	4	720	-91.176%
2025-06-18	1.5000	1.6700	1.5000	1.6700	+1.212%	2	718	-91.018%
2025-06-17	1.5100	1.6700	1.5100	1.6500	-2.367%	3	718	-90.909%
2025-06-11	1.5500	1.6900	1.5500	1.6900	+3.049%	2	716	-91.124%
2025-06-10	1.5500	1.6400	1.5500	1.6400	+2.500%	62	715	-90.854%
2025-06-09	1.4800	1.6000	1.4800	1.6000	-5.325%	2	654	-90.625%
2025-06-04	1.5700	1.6900	1.5700	1.6900	+6.962%	2	652	-91.124%
2025-05-27	1.5800	1.5800	1.5800	1.5800	-14.130%	1	652	-90.506%
2025-05-22	1.6800	1.8400	1.6800	1.8400	+5.143%	2	652	-91.848%
2025-05-21	1.7500	1.7500	1.7500	1.7500	+9.375%	1	652	-91.429%
2025-05-20	1.6500	1.6500	1.6000	1.6000	-10.112%	195	651	-90.625%
2025-05-19	1.6800	1.7800	1.6800	1.7800	-5.319%	2	456	-91.573%
2025-05-16	1.7600	1.8800	1.7600	1.8800	+7.429%	4	455	-92.021%
2025-05-15	1.8200	1.9300	1.7500	1.7500	-9.794%	14	454	-91.429%
2025-05-14	1.8500	1.9400	1.8300	1.9400	+4.865%	382	441	-92.268%
2025-05-13	1.8500	1.8500	1.8500	1.8500	-17.040%	12	60	-91.892%
2025-05-08	2.1400	2.2300	2.1400	2.2300	-3.043%	2	48	-93.274%
2025-05-07	2.2600	2.3000	2.2600	2.3000	+1.322%	2	47	-93.478%
2025-05-06	2.2700	2.2700	2.2700	2.2700	-2.575%	1	47	-93.392%
2025-05-02	2.1600	2.3300	2.1600	2.3300	-3.320%	4	48	-93.562%
2025-05-01	2.3100	2.4100	2.3100	2.4100	-1.230%	2	48	-93.776%
2025-04-30	2.3000	2.4400	2.3000	2.4400	+6.087%	2	48	-93.852%
2025-04-29	2.2600	2.3900	2.2600	2.3000	-6.883%	5	48	-93.478%
2025-04-28	2.4400	2.4700	2.3400	2.4700	-0.403%	4	45	-93.927%
2025-04-25	2.3600	2.5400	2.3600	2.4800	-2.745%	24	45	-93.952%
2025-04-24	2.4400	2.5900	2.4200	2.5500	+2.000%	36	45	-94.118%
2025-04-23	2.3900	2.5400	2.3700	2.5000	-7.749%	22	26	-94.000%
2025-04-22	2.6800	2.7800	2.6200	2.7100	-8.136%	8	22	-94.465%
2025-04-21	2.7800	2.9900	2.7800	2.9500	+1.724%	14	19	-94.915%
2025-04-17	2.7800	2.9000	2.7800	2.9000	0.000%	14	8	-94.828%
2025-04-16	2.7600	2.9000	2.7600	2.9000	-3.974%	6	8	-94.828%
2025-04-14	2.9000	3.0200	2.9000	3.0200	+13.962%	2	8	-95.033%
2025-03-10	2.6500	2.6500	2.6500	2.6500	+25.592%	2	8	-94.340%
2025-03-05	2.1000	2.1100	2.1000	2.1100	-4.091%	2	9	-92.891%
2025-03-03	2.2000	2.2000	2.2000	2.2000	-4.348%	1	7	-93.182%
2025-02-27	2.3000	2.3000	2.3000	2.3000	-3.361%	1	6	-93.478%
2025-02-20	2.3800	2.3800	2.3800	2.3800	-20.667%	5	5	-93.697%
2025-01-16	3.0000	3.0000	3.0000	3.0000	-11.765%	1	1	-95.000%
2024-11-14	3.4000	3.4000	3.4000	3.4000	+6.250%	1	1	-95.588%
2024-11-11	3.2000	3.2000	3.2000	3.2000	-5.325%	1	1	-95.313%
2024-11-08	3.3800	3.3800	3.3800	3.3800	0.000%	4	2	-95.562%