Dark

BCS20270115P20
BCS Jan 15 2027 20.00 Put (BCS270115P00020000)
option OPRA

EOD

Aug 10, 2026

0.3500-22.222%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3500	0.3500	0.3500	0.3500	-22.222%	1	2,089	0.000%
2026-07-16	0.4500	0.4500	0.4500	0.4500	-56.311%	3	2,089	-22.222%
2026-06-08	1.0300	1.0300	1.0300	1.0300	-4.630%	2	2,089	-66.019%
2026-06-01	1.0800	1.0800	1.0800	1.0800	+5.882%	1	2,091	-67.593%
2026-05-29	1.0200	1.0200	1.0200	1.0200	-32.000%	3	2,091	-65.686%
2026-05-15	1.5000	1.5000	1.5000	1.5000	+18.110%	1	2,090	-76.667%
2026-05-11	1.2700	1.2700	1.2700	1.2700	-5.926%	2	2,090	-72.441%
2026-05-07	1.3500	1.3500	1.3500	1.3500	-3.571%	3	2,088	-74.074%
2026-04-28	1.4000	1.4000	1.4000	1.4000	-3.448%	1	2,085	-75.000%
2026-04-27	1.4500	1.4500	1.4500	1.4500	+7.407%	7	2,085	-75.862%
2026-04-22	1.3500	1.3500	1.3500	1.3500	+12.500%	14	2,085	-74.074%
2026-04-20	1.2000	1.2000	1.2000	1.2000	-13.669%	2	2,071	-70.833%
2026-04-08	1.3900	1.3900	1.3900	1.3900	-28.351%	2	2,073	-74.820%
2026-04-01	1.9400	1.9400	1.9400	1.9400	-12.613%	2	2,071	-81.959%
2026-03-31	2.2200	2.2200	2.2200	2.2200	-5.532%	3	2,070	-84.234%
2026-03-23	2.2500	2.4000	2.2500	2.3500	-12.963%	17	2,069	-85.106%
2026-03-20	2.7000	2.7000	2.7000	2.7000	+20.000%	201	2,077	-87.037%
2026-03-18	2.2500	2.2500	2.2500	2.2500	0.000%	5	2,081	-84.444%
2026-03-17	2.1500	2.2500	2.1500	2.2500	-6.250%	10	2,076	-84.444%
2026-03-16	2.4000	2.4000	2.4000	2.4000	-4.762%	1	2,076	-85.417%
2026-03-13	2.5100	2.5200	2.5100	2.5200	+2.857%	2	2,077	-86.111%
2026-03-12	2.4000	2.4500	2.4000	2.4500	+15.023%	4	2,076	-85.714%
2026-03-06	2.1300	2.1300	2.1300	2.1300	+25.294%	50	2,136	-83.568%
2026-03-03	1.7000	1.7000	1.7000	1.7000	+30.769%	40	2,086	-79.412%
2026-02-13	1.3000	1.3000	1.3000	1.3000	+35.417%	1	2,045	-73.077%
2026-01-29	0.9500	0.9600	0.9500	0.9600	-4.000%	100	2,045	-63.542%
2026-01-28	1.0000	1.0000	1.0000	1.0000	-16.667%	2	2,061	-65.000%
2025-12-29	1.1800	1.2000	1.1800	1.2000	-4.000%	3	2,059	-70.833%
2025-12-19	1.3100	1.3100	1.2500	1.2500	-7.407%	30	2,059	-72.000%
2025-12-18	1.3500	1.3500	1.3500	1.3500	-6.897%	2	2,045	-74.074%
2025-12-11	1.4500	1.4500	1.4500	1.4500	-14.706%	5	2,045	-75.862%
2025-12-09	1.7000	1.7000	1.7000	1.7000	-5.556%	5	2,040	-79.412%
2025-12-01	1.8000	1.8000	1.8000	1.8000	-16.279%	1	2,035	-80.556%
2025-11-03	2.1500	2.1500	2.1500	2.1500	-9.664%	3	2,031	-83.721%
2025-10-24	2.3800	2.3800	2.3800	2.3800	-1.653%	1,350	2,031	-85.294%
2025-10-22	2.4200	2.4200	2.4200	2.4200	-3.200%	100	681	-85.537%
2025-10-09	2.5000	2.5000	2.5000	2.5000	+8.696%	1	681	-86.000%
2025-09-29	2.3000	2.3000	2.3000	2.3000	+0.877%	1	681	-84.783%
2025-09-22	2.2900	2.2900	2.2800	2.2800	+1.333%	7	681	-84.649%
2025-09-19	2.2500	2.2500	2.2500	2.2500	-11.765%	2	688	-84.444%
2025-08-21	2.5500	2.5500	2.5500	2.5500	-7.273%	2	686	-86.275%
2025-08-07	2.7500	2.7500	2.7500	2.7500	-3.509%	141	686	-87.273%
2025-08-05	2.8500	2.8500	2.8500	2.8500	+4.396%	169	550	-87.719%
2025-07-31	2.7000	2.7300	2.6600	2.7300	+3.802%	111	381	-87.179%
2025-07-30	2.5700	2.6300	2.5700	2.6300	-3.663%	2	272	-86.692%
2025-07-29	2.6700	2.7300	2.6700	2.7300	-4.878%	2	272	-87.179%
2025-07-24	2.8100	2.8700	2.8100	2.8700	-7.419%	2	272	-87.805%
2025-07-22	3.1000	3.1000	3.1000	3.1000	-2.821%	153	271	-88.710%
2025-07-17	3.2000	3.2000	3.1500	3.1900	-10.141%	4	118	-89.028%
2025-07-09	3.4900	3.5500	3.4900	3.5500	-1.662%	2	116	-90.141%
2025-07-08	3.6100	3.6100	3.6100	3.6100	-2.695%	2	116	-90.305%
2025-07-07	3.6000	3.7100	3.5400	3.7100	+3.056%	106	116	-90.566%
2025-07-03	3.5300	3.6000	3.5300	3.6000	-5.263%	2	12	-90.278%
2025-07-02	3.8800	3.8800	3.7800	3.8000	+4.110%	9	12	-90.789%
2025-07-01	3.5400	3.6500	3.5400	3.6500	+4.885%	2	5	-90.411%
2025-06-30	3.3300	3.4800	3.3300	3.4800	-0.855%	2	4	-89.943%
2025-06-27	3.4300	3.5100	3.4300	3.5100	-3.571%	2	4	-90.028%
2025-06-26	3.5100	3.6400	3.5100	3.6400	-1.622%	2	4	-90.385%
2025-06-25	3.6500	3.7000	3.6500	3.7000	+1.648%	2	4	-90.541%
2025-06-24	3.6400	3.6400	3.6400	3.6400	-13.333%	2	5	-90.385%
2025-06-23	4.1100	4.2000	4.1100	4.2000	+1.695%	2	6	-91.667%
2025-06-20	3.9500	4.1300	3.9500	4.1300	+0.978%	4	6	-91.525%
2025-06-18	3.8200	4.0900	3.8200	4.0900	+1.238%	2	6	-91.443%
2025-06-17	3.8400	4.0400	3.8400	4.0400	+2.020%	2	6	-91.337%
2025-06-16	3.7400	3.9600	3.7400	3.9600	-5.263%	2	6	-91.162%
2025-06-13	4.0500	4.1800	4.0500	4.1800	+3.210%	4	6	-91.627%
2025-06-12	3.8400	4.0500	3.8400	4.0500	-2.410%	2	6	-91.358%
2025-06-11	3.9200	4.1500	3.9200	4.1500	+1.467%	2	6	-91.566%
2025-06-10	3.8800	4.0900	3.8800	4.0900	+7.632%	2	6	-91.443%
2025-06-09	3.7300	3.8700	3.7300	3.8000	-1.809%	5	6	-90.789%
2025-06-06	3.6800	3.8700	3.6800	3.8700	-3.731%	4	3	-90.956%
2025-06-05	3.8600	4.0200	3.8600	4.0200	-0.985%	2	3	-91.294%
2025-06-04	3.8700	4.0600	3.8700	4.0600	-0.733%	2	3	-91.379%
2025-06-03	3.9000	4.0900	3.9000	4.0900	-2.153%	2	3	-91.443%
2025-06-02	3.9500	4.1800	3.9500	4.1800	0.000%	2	3	-91.627%
2025-05-30	3.9300	4.1800	3.9300	4.1800	-0.239%	4	3	-91.627%
2025-05-29	3.9600	4.1900	3.9600	4.1900	+0.480%	2	3	-91.647%
2025-05-28	3.9400	4.1700	3.9400	4.1700	+1.956%	2	3	-91.607%
2025-05-27	3.9000	4.0900	3.9000	4.0900	-6.621%	2	3	-91.443%
2025-05-23	4.1100	4.3800	4.1100	4.3800	-0.228%	4	3	-92.009%
2025-05-22	4.1500	4.3900	4.1500	4.3900	+4.773%	2	3	-92.027%
2025-05-21	3.9400	4.1900	3.9400	4.1900	+1.699%	2	3	-91.647%
2025-05-20	3.9100	4.1200	3.9100	4.1200	-3.963%	2	3	-91.505%
2025-05-19	4.1100	4.2900	4.1100	4.2900	-2.055%	2	3	-91.841%
2025-05-16	4.1800	4.3800	4.1800	4.3800	-0.228%	4	3	-92.009%
2025-05-15	4.2800	4.3900	4.2800	4.3900	0.000%	2	3	-92.027%
2025-05-14	4.2900	4.3900	4.2900	4.3900	-9.298%	2	3	-92.027%
2025-05-12	4.7100	4.8400	4.7100	4.8400	-1.224%	2	3	-92.769%
2025-05-09	4.8600	4.9000	4.8600	4.9000	-1.408%	4	3	-92.857%
2025-05-08	4.9000	4.9700	4.9000	4.9700	-3.682%	2	2	-92.958%
2025-05-07	5.1400	5.1600	5.1400	5.1600	+0.978%	2	2	-93.217%
2025-05-06	5.1400	5.1400	5.0900	5.1100	+0.789%	3	2	-93.151%
2025-05-02	5.0000	5.0700	5.0000	5.0700	-4.340%	4	1	-93.097%
2025-05-01	5.2300	5.3000	5.2300	5.3000	-1.487%	2	1	-93.396%
2025-04-30	5.2100	5.3800	5.2100	5.3800	+1.701%	2	1	-93.494%
2025-04-29	5.1400	5.2900	5.1400	5.2900	-1.490%	2	0	-93.384%
2025-04-28	5.2600	5.3700	5.2600	5.3700	0.000%	2	0	-93.482%