Dark

BCS20270115P17
BCS Jan 15 2027 17.00 Put (BCS270115P00017000)
option OPRA

Inactive

Jul 7, 2026

0.2500-19.355%(-0.0600)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.2500	0.2500	0.2500	0.2500	-19.355%	45	196	0.000%
2026-07-02	0.3100	0.3100	0.3100	0.3100	-22.500%	1	236	-19.355%
2026-06-29	0.4000	0.4000	0.4000	0.4000	+21.212%	89	236	-37.500%
2026-06-25	0.3300	0.3300	0.3300	0.3300	-17.500%	1	325	-24.242%
2026-06-15	0.4000	0.4000	0.4000	0.4000	-46.667%	1	326	-37.500%
2026-04-27	0.7500	0.7500	0.7500	0.7500	-50.000%	1	327	-66.667%
2026-03-30	1.5000	1.5000	1.5000	1.5000	+2.041%	4	326	-83.333%
2026-03-27	1.4700	1.4700	1.4700	1.4700	+5.000%	1	322	-82.993%
2026-03-26	1.4000	1.4000	1.4000	1.4000	+7.692%	2	322	-82.143%
2026-03-25	1.3000	1.3000	1.3000	1.3000	-3.704%	1	322	-80.769%
2026-03-24	1.3500	1.3500	1.3500	1.3500	+3.846%	1	322	-81.481%
2026-03-23	1.3000	1.3000	1.3000	1.3000	-7.143%	101	322	-80.769%
2026-03-13	1.4100	1.4100	1.4000	1.4000	+38.614%	2	238	-82.143%
2026-03-03	1.0100	1.0100	1.0100	1.0100	+68.333%	1	238	-75.248%
2026-02-11	0.6000	0.6000	0.6000	0.6000	-14.286%	1	238	-58.333%
2025-12-29	0.7000	0.7000	0.7000	0.7000	-48.148%	50	237	-64.286%
2025-12-04	1.3500	1.3500	1.3500	1.3500	+20.536%	5	187	-81.481%
2025-10-28	1.1200	1.1200	1.1200	1.1200	-17.037%	1	192	-77.679%
2025-10-13	1.3500	1.3500	1.3500	1.3500	-1.460%	1	192	-81.481%
2025-10-09	1.3700	1.3700	1.3700	1.3700	+19.130%	1	191	-81.752%
2025-10-03	1.1500	1.1500	1.1500	1.1500	-11.538%	2	190	-78.261%
2025-09-25	1.3000	1.3000	1.3000	1.3000	+4.000%	2	192	-80.769%
2025-09-15	1.3100	1.3100	0.9400	1.2500	-8.088%	12	192	-80.000%
2025-09-04	1.3600	1.3600	1.3600	1.3600	-9.333%	1	190	-81.618%
2025-08-29	1.5000	1.5000	1.5000	1.5000	+20.000%	1	190	-83.333%
2025-08-26	1.2500	1.2500	1.2500	1.2500	+2.459%	1	190	-80.000%
2025-08-25	1.2200	1.2200	1.2200	1.2200	-8.271%	1	190	-79.508%
2025-08-22	1.3300	1.3300	1.3300	1.3300	-3.623%	10	191	-81.203%
2025-08-20	1.3800	1.3800	1.3800	1.3800	+2.222%	1	191	-81.884%
2025-08-15	1.3700	1.3700	1.3500	1.3500	+9.756%	2	191	-81.481%
2025-08-01	1.2300	1.2300	1.2300	1.2300	-21.656%	10	191	-79.675%
2025-07-31	1.4600	1.5900	1.4600	1.5700	-5.988%	7	191	-84.076%
2025-07-25	1.5600	1.6700	1.5600	1.6700	0.000%	2	186	-85.030%
2025-07-24	1.6500	1.6700	1.5900	1.6700	-6.704%	3	185	-85.030%
2025-07-22	1.7900	1.7900	1.7900	1.7900	-3.243%	1	186	-86.034%
2025-07-18	1.8500	1.8500	1.8500	1.8500	0.000%	1	186	-86.486%
2025-07-17	1.8100	1.8500	1.8100	1.8500	-9.756%	2	185	-86.486%
2025-07-15	2.0500	2.0500	2.0500	2.0500	+0.985%	10	184	-87.805%
2025-07-09	2.0100	2.0300	2.0100	2.0300	-4.245%	2	187	-87.685%
2025-07-08	2.1000	2.1200	2.1000	2.1200	+0.474%	2	187	-88.208%
2025-07-07	2.1100	2.1100	2.1100	2.1100	+0.476%	2	188	-88.152%
2025-07-03	2.0700	2.1000	2.0700	2.1000	-4.977%	2	188	-88.095%
2025-07-02	2.3300	2.3300	2.2000	2.2100	+4.245%	9	188	-88.688%
2025-07-01	2.1100	2.1200	2.1100	2.1200	+4.433%	2	188	-88.208%
2025-06-30	1.9600	2.0300	1.9600	2.0300	-1.456%	2	189	-87.685%
2025-06-27	2.0500	2.0600	2.0500	2.0600	-6.364%	2	190	-87.864%
2025-06-26	2.0600	2.2000	2.0600	2.2000	+1.852%	2	189	-88.636%
2025-06-25	2.1100	2.1600	2.1100	2.1600	+0.465%	2	189	-88.426%
2025-06-24	2.1600	2.1600	2.1500	2.1500	-14.000%	2	190	-88.372%
2025-06-23	2.5000	2.5000	2.5000	2.5000	+2.881%	2	190	-90.000%
2025-06-20	2.3400	2.4300	2.3400	2.4300	-2.410%	4	190	-89.712%
2025-06-18	2.2900	2.4900	2.2900	2.4900	+0.810%	2	190	-89.960%
2025-06-17	2.2700	2.4700	2.2700	2.4700	+3.347%	2	190	-89.879%
2025-06-16	2.2200	2.3900	2.2200	2.3900	-6.641%	2	190	-89.540%
2025-06-13	2.4000	2.5600	2.4000	2.5600	+3.644%	4	190	-90.234%
2025-06-12	2.3100	2.4700	2.3100	2.4700	0.000%	2	190	-89.879%
2025-06-11	2.3300	2.4700	2.3300	2.4700	+0.816%	2	189	-89.879%
2025-06-10	2.3100	2.4500	2.3100	2.4500	+5.150%	2	188	-89.796%
2025-06-09	2.2300	2.3300	2.2300	2.3300	+3.556%	2	188	-89.270%
2025-06-06	2.2500	2.2500	2.2500	2.2500	-7.787%	4	187	-88.889%
2025-06-05	2.3200	2.4400	2.3200	2.4400	-1.215%	2	185	-89.754%
2025-06-04	2.3500	2.4700	2.3500	2.4700	+5.106%	2	184	-89.879%
2025-06-03	2.3600	2.4900	2.3500	2.3500	+0.427%	9	184	-89.362%
2025-06-02	2.3600	2.5100	2.3400	2.3400	-6.773%	3	177	-89.316%
2025-05-30	2.3700	2.5100	2.3700	2.5100	+0.400%	4	177	-90.040%
2025-05-29	2.3600	2.5000	2.3600	2.5000	-0.794%	2	177	-90.000%
2025-05-28	2.3700	2.5200	2.3700	2.5200	+1.205%	2	177	-90.079%
2025-05-27	2.3500	2.4900	2.3500	2.4900	-2.353%	2	177	-89.960%
2025-05-22	2.4800	2.5500	2.4800	2.5500	+1.594%	2	177	-90.196%
2025-05-21	2.3800	2.5100	2.3800	2.5100	-1.181%	2	177	-90.040%
2025-05-20	2.4000	2.5400	2.3500	2.5400	+2.419%	77	177	-90.157%
2025-05-19	1.7500	2.5600	1.7500	2.4800	-5.344%	19	101	-89.919%
2025-05-16	2.5700	2.6200	2.5700	2.6200	+0.769%	4	85	-90.458%
2025-05-15	2.6300	2.7700	2.6000	2.6000	-3.704%	36	85	-90.385%
2025-05-14	2.8000	2.8000	2.6400	2.7000	-4.930%	43	51	-90.741%
2025-05-13	2.7700	2.8400	2.7700	2.8400	-5.960%	2	10	-91.197%
2025-05-09	3.0300	3.0500	3.0200	3.0200	-2.894%	18	10	-91.722%
2025-05-08	3.0800	3.1100	3.0800	3.1100	-5.471%	2	3	-91.961%
2025-05-07	3.2400	3.2900	3.2400	3.2900	+0.920%	2	4	-92.401%
2025-05-06	3.2000	3.2600	3.2000	3.2600	-0.610%	2	5	-92.331%
2025-05-02	3.1200	3.2800	3.1200	3.2800	-4.373%	4	6	-92.378%
2025-05-01	3.3100	3.4300	3.3100	3.4300	-0.867%	2	6	-92.711%
2025-04-30	3.2900	3.4600	3.2900	3.4600	+0.581%	2	6	-92.775%
2025-04-29	3.2100	3.4400	3.2100	3.4400	-0.865%	2	6	-92.733%
2025-04-28	3.2900	3.4700	3.2900	3.4700	-3.343%	2	6	-92.795%
2025-04-25	3.4000	3.5900	3.4000	3.5900	-0.278%	4	6	-93.036%
2025-04-24	3.5000	3.6000	3.5000	3.6000	+0.279%	2	6	-93.056%
2025-04-23	3.3700	3.6500	3.3700	3.5900	-4.267%	8	6	-93.036%
2025-04-22	3.7300	3.9400	3.7000	3.7500	+1.351%	8	6	-93.333%
2025-03-31	3.7000	3.7000	3.7000	3.7000	+10.778%	3	6	-93.243%
2025-03-20	3.3400	3.3400	3.3400	3.3400	-0.595%	2	6	-92.515%
2025-03-18	3.3600	3.3600	3.3600	3.3600	-13.846%	1	4	-92.560%
2025-01-22	3.9000	3.9000	3.9000	3.9000	0.000%	1	3	-93.590%
2025-01-21	3.9000	3.9000	3.9000	3.9000	0.000%	2	2	-93.590%