Dark

BCS20270115P22
BCS Jan 15 2027 22.00 Put (BCS270115P00022000)
option OPRA

EOD

Aug 11, 2026

0.5000-23.077%(-0.1500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.5000	0.5000	0.5000	0.5000	-23.077%	3	2,835	0.000%
2026-07-30	0.6500	0.6500	0.6500	0.6500	-27.778%	2	2,838	-23.077%
2026-07-29	0.8400	0.9000	0.8000	0.9000	+28.571%	9	2,840	-44.444%
2026-07-23	0.7000	0.7000	0.7000	0.7000	+20.690%	2	2,840	-28.571%
2026-07-22	0.5800	0.5800	0.5800	0.5800	-22.667%	3	2,838	-13.793%
2026-07-20	0.7500	0.7500	0.7500	0.7500	-2.597%	14	2,835	-33.333%
2026-07-17	0.7700	0.7700	0.7700	0.7700	-1.282%	2	2,835	-35.065%
2026-07-10	0.7800	0.7800	0.7800	0.7800	0.000%	1	2,833	-35.897%
2026-07-02	0.7800	0.7800	0.7800	0.7800	-35.000%	2	2,834	-35.897%
2026-06-16	1.1100	1.2000	1.1100	1.2000	-33.333%	11	2,834	-58.333%
2026-05-22	1.8000	1.8000	1.8000	1.8000	-21.739%	1	2,833	-72.222%
2026-05-13	2.3000	2.3000	2.3000	2.3000	+15.000%	10	2,833	-78.261%
2026-05-07	2.0000	2.0000	2.0000	2.0000	+11.111%	5	2,833	-75.000%
2026-05-06	1.8000	1.8000	1.8000	1.8000	-18.182%	1	2,828	-72.222%
2026-04-23	2.2500	2.2500	2.2000	2.2000	+4.762%	20	2,827	-77.273%
2026-04-08	2.2000	2.2000	2.1000	2.1000	-36.364%	50	2,827	-76.190%
2026-03-31	3.3000	3.3000	3.3000	3.3000	-6.780%	1	2,802	-84.848%
2026-03-30	3.5400	3.5400	3.5400	3.5400	-1.667%	1	2,801	-85.876%
2026-03-27	3.6000	3.6000	3.6000	3.6000	+9.091%	1	2,801	-86.111%
2026-03-23	3.3000	3.4000	3.3000	3.3000	-5.714%	118	2,801	-84.848%
2026-03-19	3.6000	3.6000	3.5000	3.5000	+2.941%	10	2,761	-85.714%
2026-03-16	3.3000	3.4000	3.3000	3.4000	-5.556%	60	2,759	-85.294%
2026-03-13	3.5000	3.6500	3.5000	3.6000	+5.882%	9	2,758	-86.111%
2026-03-12	3.4000	3.4000	3.4000	3.4000	+6.250%	9	2,755	-85.294%
2026-03-09	3.3000	3.3000	3.2000	3.2000	+5.611%	20	2,755	-84.375%
2026-03-06	3.0300	3.0300	3.0300	3.0300	+73.143%	5	2,770	-83.498%
2026-02-13	1.7500	1.7500	1.7500	1.7500	+16.667%	1	2,770	-71.429%
2026-02-09	1.5000	1.5000	1.5000	1.5000	+5.634%	1	2,770	-66.667%
2026-01-27	1.5800	1.5800	1.4200	1.4200	-11.250%	4	2,770	-64.789%
2026-01-12	1.6000	1.6000	1.6000	1.6000	-13.514%	1	2,770	-68.750%
2025-12-19	1.8700	1.8700	1.8500	1.8500	-14.747%	4	2,770	-72.973%
2025-12-10	2.1700	2.1700	2.1700	2.1700	-32.188%	4	2,770	-76.959%
2025-11-25	3.2000	3.2000	3.2000	3.2000	+10.345%	1	2,766	-84.375%
2025-11-13	2.9000	2.9000	2.9000	2.9000	-27.500%	5	2,766	-82.759%
2025-10-20	4.0000	4.0000	4.0000	4.0000	-2.439%	58	2,766	-87.500%
2025-10-17	4.1000	4.1000	4.1000	4.1000	+20.588%	1	2,766	-87.805%
2025-10-08	3.4000	3.4000	3.4000	3.4000	+3.030%	1	2,766	-85.294%
2025-09-29	3.3000	3.3000	3.3000	3.3000	+7.492%	1	2,766	-84.848%
2025-09-23	3.0700	3.0700	3.0700	3.0700	-6.970%	5	2,767	-83.713%
2025-09-19	3.2000	3.3000	3.2000	3.3000	0.000%	52	2,762	-84.848%
2025-09-18	3.3000	3.3000	3.3000	3.3000	+14.187%	31	2,748	-84.848%
2025-09-15	2.8900	2.8900	2.8900	2.8900	-15.000%	5	2,748	-82.699%
2025-08-26	3.4000	3.4000	3.4000	3.4000	-4.225%	7	2,753	-85.294%
2025-08-15	3.5500	3.5500	3.5500	3.5500	-8.269%	1	2,760	-85.915%
2025-07-31	3.7600	3.8900	3.7600	3.8700	+4.313%	7	2,759	-87.080%
2025-07-30	3.6200	3.7100	3.6200	3.7100	-1.852%	2	2,753	-86.523%
2025-07-29	3.6800	3.7800	3.6800	3.7800	-7.125%	2	2,753	-86.772%
2025-07-25	3.9700	4.0700	3.9700	4.0700	+1.750%	2	2,753	-87.715%
2025-07-24	3.9300	4.0000	3.9300	4.0000	-6.977%	2	2,754	-87.500%
2025-07-22	4.3800	4.3800	4.3000	4.3000	-1.376%	227	2,753	-88.372%
2025-07-17	4.4000	4.4000	4.3100	4.3600	-8.787%	2,525	2,527	-88.532%
2025-07-09	4.7400	4.7800	4.7400	4.7800	-4.208%	2	14	-89.540%
2025-07-08	4.9200	4.9900	4.9200	4.9900	+0.605%	2	15	-89.980%
2025-07-07	4.8400	4.9600	4.8400	4.9600	+1.018%	2	15	-89.919%
2025-07-03	4.8300	4.9100	4.8300	4.9100	-5.029%	2	14	-89.817%
2025-07-02	5.0200	5.1700	5.0200	5.1700	+3.400%	2	14	-90.329%
2025-07-01	4.8100	5.0000	4.8100	5.0000	+5.708%	2	14	-90.000%
2025-06-30	4.6100	4.7300	4.6100	4.7300	-2.675%	2	14	-89.429%
2025-06-27	4.7100	4.8600	4.7100	4.8600	-2.016%	2	13	-89.712%
2025-06-26	4.7200	4.9600	4.7200	4.9600	-0.998%	2	13	-89.919%
2025-06-25	4.9100	5.0100	4.9100	5.0100	+1.623%	2	13	-90.020%
2025-06-24	4.9100	4.9300	4.9100	4.9300	-11.964%	2	12	-89.858%
2025-06-23	5.5200	5.6000	5.5200	5.6000	+1.818%	2	11	-91.071%
2025-06-20	5.3200	5.5200	5.3200	5.5000	+3.774%	22	11	-90.909%
2025-06-18	5.2200	5.4200	5.2200	5.3000	-3.285%	11	2	-90.566%
2025-06-17	5.2100	5.4800	5.2100	5.4800	+4.580%	2	2	-90.876%
2025-06-16	5.1100	5.2400	5.1100	5.2400	-5.415%	2	2	-90.458%
2025-06-13	5.4100	5.5400	5.4100	5.5400	+1.651%	4	2	-90.975%
2025-06-12	5.2100	5.4500	5.2100	5.4500	-0.183%	2	2	-90.826%
2025-06-11	5.2800	5.4600	5.2800	5.4600	+0.552%	2	2	-90.842%
2025-06-10	5.2500	5.4300	5.2500	5.4300	+4.826%	2	2	-90.792%
2025-06-09	5.0300	5.1800	5.0300	5.1800	0.000%	2	2	-90.347%
2025-06-06	5.0500	5.1800	5.0500	5.1800	-3.896%	4	1	-90.347%
2025-06-05	5.1700	5.3900	5.1700	5.3900	-0.919%	2	1	-90.724%
2025-06-04	5.1800	5.4400	5.1800	5.4400	+0.928%	2	1	-90.809%
2025-06-03	5.2200	5.3900	5.2200	5.3900	-1.642%	2	1	-90.724%
2025-06-02	5.2500	5.4800	5.2500	5.4800	+0.183%	2	1	-90.876%
2025-05-30	5.2900	5.4700	5.2900	5.4700	-0.182%	4	0	-90.859%
2025-05-29	5.2900	5.4800	5.2900	5.4800	0.000%	2	0	-90.876%
2025-05-28	5.3100	5.4800	5.3100	5.4800	+1.670%	2	0	-90.876%
2025-05-27	5.2300	5.3900	5.2300	5.3900	-5.272%	2	0	-90.724%
2025-05-23	5.4700	5.6900	5.4700	5.6900	0.000%	4	0	-91.213%
2025-05-22	5.4900	5.6900	5.4900	5.6900	+4.022%	2	0	-91.213%
2025-05-21	5.2700	5.4700	5.2700	5.4700	+0.367%	2	0	-90.859%
2025-05-20	5.2700	5.4500	5.2700	5.4500	-3.710%	2	0	-90.826%
2025-05-16	5.5700	5.6600	5.5700	5.6600	-1.736%	4	0	-91.166%
2025-05-15	5.6900	5.7600	5.6900	5.7600	0.000%	2	0	-91.319%
2025-05-14	5.6800	5.7600	5.6800	5.7600	0.000%	2	0	-91.319%