Dark

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

EOD

Aug 13, 2026

17.39+31.742%(+4.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	17.3900	17.3900	17.3900	17.3900	+31.742%	1	338	0.000%
2026-07-31	12.5000	13.2000	12.5000	13.2000	+10.924%	2	339	+31.742%
2026-07-30	11.9000	11.9000	11.9000	11.9000	-54.231%	2	338	+46.134%
2026-07-23	28.5000	28.5000	26.0000	26.0000	+12.798%	27	336	-33.115%
2026-07-17	23.2200	23.2200	23.0500	23.0500	+2.948%	2	355	-24.555%
2026-07-14	22.3900	22.3900	22.3900	22.3900	+7.644%	1	355	-22.331%
2026-07-13	20.8000	20.8000	20.8000	20.8000	+16.854%	1	355	-16.394%
2026-07-07	17.8000	17.8000	17.8000	17.8000	+20.596%	5	354	-2.303%
2026-07-06	14.5800	14.7600	14.5800	14.7600	+3.944%	4	349	+17.818%
2026-07-02	14.2000	14.2000	14.2000	14.2000	+4.335%	75	410	+22.465%
2026-07-01	13.6100	13.6100	13.6100	13.6100	-17.515%	2	410	+27.774%
2026-06-29	16.5000	16.5000	16.5000	16.5000	+0.610%	50	408	+5.394%
2026-06-24	16.1500	16.4000	16.1500	16.4000	-11.828%	13	408	+6.037%
2026-06-23	18.6000	18.6000	18.6000	18.6000	-13.488%	25	405	-6.505%
2026-06-17	21.5000	21.5000	21.5000	21.5000	-17.939%	1	430	-19.116%
2026-06-15	26.2000	26.2000	26.2000	26.2000	-21.557%	50	430	-33.626%
2026-06-05	33.4000	33.4000	33.4000	33.4000	-7.222%	1	443	-47.934%
2026-06-04	36.0000	36.0000	36.0000	36.0000	-2.886%	1	443	-51.694%
2026-06-03	38.0000	38.0000	37.0700	37.0700	+8.013%	5	443	-53.089%
2026-06-01	34.3200	34.3200	34.3200	34.3200	+18.345%	1	443	-49.330%
2026-05-29	29.0000	29.0000	29.0000	29.0000	+7.407%	10	444	-40.034%
2026-05-27	26.1700	27.0000	26.1700	27.0000	+5.058%	2	444	-35.593%
2026-05-21	26.0000	26.0000	25.7000	25.7000	-4.815%	7	444	-32.335%
2026-05-19	27.0000	27.0000	27.0000	27.0000	-3.226%	10	444	-35.593%
2026-05-15	27.9000	27.9000	27.9000	27.9000	-4.452%	50	444	-37.670%
2026-05-07	29.9000	29.9000	29.2000	29.2000	-10.867%	7	494	-40.445%
2026-04-30	32.7600	32.7600	32.7600	32.7600	+9.200%	3	488	-46.917%
2026-04-28	30.0200	30.0200	30.0000	30.0000	+1.010%	2	491	-42.033%
2026-04-24	30.7300	30.7600	29.7000	29.7000	-4.039%	9	492	-41.448%
2026-04-23	30.9500	30.9500	30.9500	30.9500	+1.376%	1	487	-43.813%
2026-04-21	30.5500	30.5500	30.5000	30.5300	+6.191%	14	486	-43.040%
2026-04-13	30.4000	30.4000	28.7500	28.7500	-1.203%	56	490	-39.513%
2026-04-08	29.1000	29.1000	29.1000	29.1000	-13.650%	4	484	-40.241%
2026-04-06	33.7000	33.7000	33.7000	33.7000	-0.590%	5	484	-48.398%
2026-04-01	33.9000	33.9000	33.9000	33.9000	-2.305%	1	489	-48.702%
2026-03-31	33.9000	34.7000	33.9000	34.7000	+3.582%	55	488	-49.885%
2026-03-30	33.5000	33.5000	33.5000	33.5000	-1.355%	1	438	-48.090%
2026-03-27	35.0000	35.4000	33.9600	33.9600	+5.466%	7	438	-48.793%
2026-03-26	32.0000	32.2000	32.0000	32.2000	+8.600%	8	434	-45.994%
2026-03-25	29.6500	29.6500	29.6500	29.6500	-4.815%	100	439	-41.349%
2026-03-24	30.4500	31.1500	30.4500	31.1500	+9.529%	100	539	-44.173%
2026-03-23	28.4200	28.4400	28.4200	28.4400	+11.311%	10	442	-38.854%
2026-03-20	25.5500	25.5500	25.5500	25.5500	-23.731%	100	437	-31.937%
2026-03-17	33.5000	33.5000	33.5000	33.5000	+0.904%	5	437	-48.090%
2026-03-12	33.0500	33.2000	33.0500	33.2000	+12.542%	2	440	-47.620%
2026-03-11	27.0000	29.5000	27.0000	29.5000	+9.788%	2	439	-41.051%
2026-03-10	28.0000	28.0000	26.4000	26.8700	+2.128%	8	438	-35.281%
2026-03-09	25.5000	26.3100	25.5000	26.3100	+4.821%	106	441	-33.903%
2026-03-06	25.0000	25.1000	25.0000	25.1000	+13.063%	3	427	-30.717%
2026-03-05	22.2000	22.2000	22.2000	22.2000	-4.925%	1	427	-21.667%
2026-03-04	23.3500	23.3500	23.3500	23.3500	-16.548%	1	426	-25.525%
2026-02-12	27.9800	27.9800	27.9800	27.9800	+12.054%	5	425	-37.848%
2026-02-10	24.9000	24.9700	24.9000	24.9700	+0.645%	2	425	-30.356%
2026-02-09	22.7000	24.8100	22.7000	24.8100	+9.779%	7	426	-29.907%
2026-02-05	22.6000	22.6000	22.6000	22.6000	-12.301%	50	422	-23.053%
2026-02-04	25.7700	25.7700	25.7700	25.7700	+11.078%	1	372	-32.518%
2026-02-03	23.2000	23.2000	23.2000	23.2000	+0.870%	1	371	-25.043%
2026-01-28	23.0000	23.0000	23.0000	23.0000	0.000%	1	371	-24.391%
2026-01-27	23.0000	23.0000	23.0000	23.0000	+14.428%	1	371	-24.391%
2026-01-22	20.4100	20.4100	20.1000	20.1000	+62.097%	4	371	-13.483%
2026-01-12	12.2000	12.6000	12.2000	12.4000	+11.712%	110	374	+40.242%
2026-01-08	9.9100	11.1000	9.9100	11.1000	+58.798%	6	271	+56.667%
2026-01-07	7.5100	7.5100	6.9900	6.9900	-20.748%	2	271	+148.784%
2026-01-06	8.8200	8.8200	8.8200	8.8200	+24.225%	3	269	+97.166%
2026-01-05	7.1000	7.1000	7.1000	7.1000	+19.529%	5	230	+144.930%
2025-12-31	6.0200	6.0200	5.9400	5.9400	-16.220%	200	230	+192.761%
2025-12-30	7.0900	7.0900	7.0900	7.0900	+17.774%	1	230	+145.275%
2025-12-29	6.9000	6.9000	6.0200	6.0200	-18.868%	104	229	+188.870%
2025-12-24	7.4200	7.4200	7.4200	7.4200	-10.602%	100	260	+134.367%
2025-12-16	8.6700	8.8400	7.4000	8.3000	-2.810%	9	260	+109.518%
2025-12-08	8.6000	8.6100	8.5400	8.5400	-11.959%	4	251	+103.630%
2025-12-05	9.7000	9.7000	9.7000	9.7000	-9.767%	100	249	+79.278%
2025-12-03	10.7500	10.7500	10.7500	10.7500	-3.240%	2	349	+61.767%
2025-12-02	10.8500	11.1100	10.8500	11.1100	+1.927%	12	349	+56.526%
2025-11-26	10.9000	10.9000	10.9000	10.9000	+13.071%	50	309	+59.541%
2025-11-20	9.6400	9.6400	9.6400	9.6400	-8.190%	8	309	+80.394%
2025-11-18	10.5000	10.5000	10.5000	10.5000	-5.405%	1	301	+65.619%
2025-11-12	11.1000	11.2000	11.1000	11.1000	-3.562%	5	300	+56.667%
2025-10-31	11.5600	11.5600	11.5100	11.5100	+4.636%	10	297	+51.086%
2025-10-22	11.0000	11.0000	11.0000	11.0000	-17.910%	3	299	+58.091%
2025-10-17	13.6000	14.0000	13.4000	13.4000	+0.375%	22	299	+29.776%
2025-10-16	13.5000	13.5000	13.3500	13.3500	+30.882%	11	292	+30.262%
2025-10-15	11.1000	11.2000	10.2000	10.2000	+78.947%	61	291	+70.490%
2025-10-08	5.7000	5.7000	5.7000	5.7000	-6.863%	100	231	+205.088%
2025-10-03	6.0000	6.1200	6.0000	6.1200	+31.613%	100	131	+184.150%
2025-09-25	4.6500	4.6500	4.6500	4.6500	0.000%	3	31	+273.978%
2025-09-18	4.6500	4.6500	4.6500	4.6500	-17.845%	1	28	+273.978%
2025-09-17	5.6500	5.8500	5.6300	5.6600	-8.710%	15	28	+207.244%
2025-09-16	5.1000	6.2000	5.1000	6.2000	0.000%	14	14	+180.484%