Dark

BG20270115C100
BG Jan 15 2027 100.00 Call (BG270115C00100000)
option OPRA

EOD

Jun 29, 2026

16.50+0.610%(+0.10)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	16.5000	16.5000	16.5000	16.5000	+0.610%	50	408	0.000%
2026-06-24	16.1500	16.4000	16.1500	16.4000	-11.828%	13	408	+0.610%
2026-06-23	18.6000	18.6000	18.6000	18.6000	-13.488%	25	405	-11.290%
2026-06-17	21.5000	21.5000	21.5000	21.5000	-17.939%	1	430	-23.256%
2026-06-15	26.2000	26.2000	26.2000	26.2000	-21.557%	50	430	-37.023%
2026-06-05	33.4000	33.4000	33.4000	33.4000	-7.222%	1	443	-50.599%
2026-06-04	36.0000	36.0000	36.0000	36.0000	-2.886%	1	443	-54.167%
2026-06-03	38.0000	38.0000	37.0700	37.0700	+8.013%	5	443	-55.490%
2026-06-01	34.3200	34.3200	34.3200	34.3200	+18.345%	1	443	-51.923%
2026-05-29	29.0000	29.0000	29.0000	29.0000	+7.407%	10	444	-43.103%
2026-05-27	26.1700	27.0000	26.1700	27.0000	+5.058%	2	444	-38.889%
2026-05-21	26.0000	26.0000	25.7000	25.7000	-4.815%	7	444	-35.798%
2026-05-19	27.0000	27.0000	27.0000	27.0000	-3.226%	10	444	-38.889%
2026-05-15	27.9000	27.9000	27.9000	27.9000	-4.452%	50	444	-40.860%
2026-05-07	29.9000	29.9000	29.2000	29.2000	-10.867%	7	494	-43.493%
2026-04-30	32.7600	32.7600	32.7600	32.7600	+9.200%	3	488	-49.634%
2026-04-28	30.0200	30.0200	30.0000	30.0000	+1.010%	2	491	-45.000%
2026-04-24	30.7300	30.7600	29.7000	29.7000	-4.039%	9	492	-44.444%
2026-04-23	30.9500	30.9500	30.9500	30.9500	+1.376%	1	487	-46.688%
2026-04-21	30.5500	30.5500	30.5000	30.5300	+6.191%	14	486	-45.955%
2026-04-13	30.4000	30.4000	28.7500	28.7500	-1.203%	56	490	-42.609%
2026-04-08	29.1000	29.1000	29.1000	29.1000	-13.650%	4	484	-43.299%
2026-04-06	33.7000	33.7000	33.7000	33.7000	-0.590%	5	484	-51.039%
2026-04-01	33.9000	33.9000	33.9000	33.9000	-2.305%	1	489	-51.327%
2026-03-31	33.9000	34.7000	33.9000	34.7000	+3.582%	55	488	-52.450%
2026-03-30	33.5000	33.5000	33.5000	33.5000	-1.355%	1	438	-50.746%
2026-03-27	35.0000	35.4000	33.9600	33.9600	+5.466%	7	438	-51.413%
2026-03-26	32.0000	32.2000	32.0000	32.2000	+8.600%	8	434	-48.758%
2026-03-25	29.6500	29.6500	29.6500	29.6500	-4.815%	100	439	-44.351%
2026-03-24	30.4500	31.1500	30.4500	31.1500	+9.529%	100	539	-47.030%
2026-03-23	28.4200	28.4400	28.4200	28.4400	+11.311%	10	442	-41.983%
2026-03-20	25.5500	25.5500	25.5500	25.5500	-23.731%	100	437	-35.421%
2026-03-17	33.5000	33.5000	33.5000	33.5000	+0.904%	5	437	-50.746%
2026-03-12	33.0500	33.2000	33.0500	33.2000	+12.542%	2	440	-50.301%
2026-03-11	27.0000	29.5000	27.0000	29.5000	+9.788%	2	439	-44.068%
2026-03-10	28.0000	28.0000	26.4000	26.8700	+2.128%	8	438	-38.593%
2026-03-09	25.5000	26.3100	25.5000	26.3100	+4.821%	106	441	-37.286%
2026-03-06	25.0000	25.1000	25.0000	25.1000	+13.063%	3	427	-34.263%
2026-03-05	22.2000	22.2000	22.2000	22.2000	-4.925%	1	427	-25.676%
2026-03-04	23.3500	23.3500	23.3500	23.3500	-16.548%	1	426	-29.336%
2026-02-12	27.9800	27.9800	27.9800	27.9800	+12.054%	5	425	-41.029%
2026-02-10	24.9000	24.9700	24.9000	24.9700	+0.645%	2	425	-33.921%
2026-02-09	22.7000	24.8100	22.7000	24.8100	+9.779%	7	426	-33.495%
2026-02-05	22.6000	22.6000	22.6000	22.6000	-12.301%	50	422	-26.991%
2026-02-04	25.7700	25.7700	25.7700	25.7700	+11.078%	1	372	-35.972%
2026-02-03	23.2000	23.2000	23.2000	23.2000	+0.870%	1	371	-28.879%
2026-01-28	23.0000	23.0000	23.0000	23.0000	0.000%	1	371	-28.261%
2026-01-27	23.0000	23.0000	23.0000	23.0000	+14.428%	1	371	-28.261%
2026-01-22	20.4100	20.4100	20.1000	20.1000	+62.097%	4	371	-17.910%
2026-01-12	12.2000	12.6000	12.2000	12.4000	+11.712%	110	374	+33.065%
2026-01-08	9.9100	11.1000	9.9100	11.1000	+58.798%	6	271	+48.649%
2026-01-07	7.5100	7.5100	6.9900	6.9900	-20.748%	2	271	+136.052%
2026-01-06	8.8200	8.8200	8.8200	8.8200	+24.225%	3	269	+87.075%
2026-01-05	7.1000	7.1000	7.1000	7.1000	+19.529%	5	230	+132.394%
2025-12-31	6.0200	6.0200	5.9400	5.9400	-16.220%	200	230	+177.778%
2025-12-30	7.0900	7.0900	7.0900	7.0900	+17.774%	1	230	+132.722%
2025-12-29	6.9000	6.9000	6.0200	6.0200	-18.868%	104	229	+174.086%
2025-12-24	7.4200	7.4200	7.4200	7.4200	-10.602%	100	260	+122.372%
2025-12-16	8.6700	8.8400	7.4000	8.3000	-2.810%	9	260	+98.795%
2025-12-08	8.6000	8.6100	8.5400	8.5400	-11.959%	4	251	+93.208%
2025-12-05	9.7000	9.7000	9.7000	9.7000	-9.767%	100	249	+70.103%
2025-12-03	10.7500	10.7500	10.7500	10.7500	-3.240%	2	349	+53.488%
2025-12-02	10.8500	11.1100	10.8500	11.1100	+1.927%	12	349	+48.515%
2025-11-26	10.9000	10.9000	10.9000	10.9000	+13.071%	50	309	+51.376%
2025-11-20	9.6400	9.6400	9.6400	9.6400	-8.190%	8	309	+71.162%
2025-11-18	10.5000	10.5000	10.5000	10.5000	-5.405%	1	301	+57.143%
2025-11-12	11.1000	11.2000	11.1000	11.1000	-3.562%	5	300	+48.649%
2025-10-31	11.5600	11.5600	11.5100	11.5100	+4.636%	10	297	+43.354%
2025-10-22	11.0000	11.0000	11.0000	11.0000	-17.910%	3	299	+50.000%
2025-10-17	13.6000	14.0000	13.4000	13.4000	+0.375%	22	299	+23.134%
2025-10-16	13.5000	13.5000	13.3500	13.3500	+30.882%	11	292	+23.596%
2025-10-15	11.1000	11.2000	10.2000	10.2000	+78.947%	61	291	+61.765%
2025-10-08	5.7000	5.7000	5.7000	5.7000	-6.863%	100	231	+189.474%
2025-10-03	6.0000	6.1200	6.0000	6.1200	+31.613%	100	131	+169.608%
2025-09-25	4.6500	4.6500	4.6500	4.6500	0.000%	3	31	+254.839%
2025-09-18	4.6500	4.6500	4.6500	4.6500	-17.845%	1	28	+254.839%
2025-09-17	5.6500	5.8500	5.6300	5.6600	-8.710%	15	28	+191.519%
2025-09-16	5.1000	6.2000	5.1000	6.2000	0.000%	14	14	+166.129%