Dark

BG20270115C120
BG Jan 15 2027 120.00 Call (BG270115C00120000)
option OPRA

EOD

Sep 29, 2026

4.35-5.435%(-0.25)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.0000	4.3500	4.0000	4.3500	-5.435%	45	1,235	0.000%
2026-09-28	4.6000	4.8800	4.5000	4.6000	-2.954%	55	1,230	-5.435%
2026-09-25	4.8000	4.9000	4.7400	4.7400	-13.818%	3	1,226	-8.228%
2026-09-24	5.9000	5.9000	5.5000	5.5000	-8.333%	30	1,224	-20.909%
2026-09-23	6.0000	6.0000	6.0000	6.0000	+9.091%	13	1,224	-27.500%
2026-09-22	5.9100	5.9100	5.5000	5.5000	-9.836%	6	1,212	-20.909%
2026-09-21	7.0000	7.0000	6.1000	6.1000	-22.785%	2	1,209	-28.689%
2026-09-18	8.8700	8.8700	7.9000	7.9000	-12.707%	10	1,208	-44.937%
2026-09-17	9.4800	9.8000	9.0500	9.0500	-23.240%	8	1,203	-51.934%
2026-09-15	12.0100	12.0100	11.7900	11.7900	-18.521%	2	1,206	-63.104%
2026-09-10	13.9000	14.4700	13.0000	14.4700	+11.308%	3	1,204	-69.938%
2026-09-09	12.9000	13.0000	11.9200	13.0000	+30.000%	3	1,204	-66.538%
2026-09-03	10.0000	10.0000	10.0000	10.0000	-16.667%	10	1,204	-56.500%
2026-09-02	12.0000	12.0000	12.0000	12.0000	+29.032%	1	1,194	-63.750%
2026-09-01	9.3000	9.3000	9.3000	9.3000	+43.077%	3	1,194	-53.226%
2026-08-31	8.4900	9.0000	6.5000	6.5000	+8.333%	66	1,194	-33.077%
2026-08-28	6.0000	6.0000	6.0000	6.0000	+3.093%	1	1,189	-27.500%
2026-08-27	5.8200	5.8200	5.8200	5.8200	-6.731%	50	1,188	-25.258%
2026-08-26	5.6000	6.2400	5.6000	6.2400	+9.474%	8	1,138	-30.288%
2026-08-25	5.7000	5.7000	5.7000	5.7000	+14.000%	2	1,133	-23.684%
2026-08-24	5.0000	5.0000	5.0000	5.0000	-35.065%	1	1,133	-13.000%
2026-08-20	7.1000	7.7000	7.1000	7.7000	+8.451%	104	1,133	-43.506%
2026-08-19	7.1000	7.7000	6.9000	7.1000	+1.429%	90	1,133	-38.732%
2026-08-18	7.0000	7.3000	7.0000	7.0000	-3.047%	108	1,139	-37.857%
2026-08-17	6.8000	7.2200	6.8000	7.2200	+10.567%	4	1,085	-39.751%
2026-08-14	6.5300	6.5300	6.5300	6.5300	+3.651%	2	1,081	-33.384%
2026-08-10	6.3000	6.3000	6.3000	6.3000	+26.000%	1	1,081	-30.952%
2026-08-07	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,081	-13.000%
2026-08-06	5.0000	5.0000	5.0000	5.0000	0.000%	1	1,080	-13.000%
2026-08-05	5.0000	5.0000	5.0000	5.0000	0.000%	2	1,080	-13.000%
2026-08-04	3.9000	5.0000	3.9000	5.0000	+21.951%	167	1,080	-13.000%
2026-08-03	4.3000	4.3000	4.1000	4.1000	-8.686%	501	1,079	+6.098%
2026-07-31	4.4900	4.4900	4.4900	4.4900	-10.200%	2	618	-3.118%
2026-07-30	5.0000	5.0000	5.0000	5.0000	-49.495%	8	616	-13.000%
2026-07-28	9.6000	9.9000	9.6000	9.9000	-2.941%	7	614	-56.061%
2026-07-27	10.2000	10.2000	10.2000	10.2000	-28.169%	10	613	-57.353%
2026-07-22	13.7000	14.2000	13.5000	14.2000	+16.393%	12	613	-69.366%
2026-07-21	12.2000	12.2000	12.2000	12.2000	+2.521%	3	612	-64.344%
2026-07-20	11.5500	11.9000	11.5500	11.9000	+12.264%	10	612	-63.445%
2026-07-17	10.6000	10.6000	10.6000	10.6000	+17.778%	33	604	-58.962%
2026-07-15	9.6600	9.6600	9.0000	9.0000	-15.888%	10	571	-51.667%
2026-07-08	10.7000	10.7000	10.7000	10.7000	+87.719%	1	570	-59.346%
2026-07-06	5.0600	5.7000	5.0600	5.7000	+5.556%	6	570	-23.684%
2026-07-02	5.1000	5.4000	4.9000	5.4000	+2.467%	43	537	-19.444%
2026-07-01	5.2000	5.5000	5.2000	5.2700	-12.167%	9	537	-17.457%
2026-06-30	7.0000	7.1500	6.0000	6.0000	-10.448%	18	536	-27.500%
2026-06-29	7.4000	7.4000	6.4000	6.7000	-14.975%	51	535	-35.075%
2026-06-26	7.8800	7.8800	7.8800	7.8800	+13.218%	1	509	-44.797%
2026-06-24	5.8400	6.9600	5.8400	6.9600	-17.438%	5	508	-37.500%
2026-06-23	8.4300	8.4300	8.4300	8.4300	-3.103%	1	504	-48.399%
2026-06-22	8.7000	8.7000	8.7000	8.7000	-15.861%	59	504	-50.000%
2026-06-17	10.7000	10.7000	10.3400	10.3400	-23.407%	3	563	-57.930%
2026-06-15	16.0000	16.0000	13.2000	13.5000	-34.370%	123	562	-67.778%
2026-06-04	20.5700	20.5700	20.5700	20.5700	-6.500%	1	443	-78.853%
2026-06-03	22.0000	22.0000	22.0000	22.0000	+38.801%	2	442	-80.227%
2026-05-15	15.8500	15.8500	15.8500	15.8500	-6.102%	1	442	-72.555%
2026-05-11	16.8800	16.8800	16.8800	16.8800	-7.253%	1	442	-74.230%
2026-05-04	18.2000	18.2000	18.2000	18.2000	-3.191%	2	442	-76.099%
2026-04-29	18.8000	18.8000	18.8000	18.8000	+38.235%	1	440	-76.862%
2026-04-17	13.6000	13.6000	13.6000	13.6000	-13.376%	2	440	-68.015%
2026-04-16	15.7000	15.7000	15.7000	15.7000	-9.249%	1	440	-72.293%
2026-04-13	17.4000	17.4000	17.3000	17.3000	+0.581%	6	440	-74.855%
2026-04-10	17.0500	17.2000	17.0500	17.2000	-10.973%	3	441	-74.709%
2026-03-31	19.3200	19.3200	19.3200	19.3200	-13.169%	4	443	-77.484%
2026-03-30	22.2500	22.2500	22.2500	22.2500	+3.972%	4	443	-80.449%
2026-03-27	21.4000	21.4000	21.4000	21.4000	+16.178%	2	443	-79.673%
2026-03-25	18.1000	18.4200	16.9000	18.4200	+13.006%	19	443	-76.384%
2026-03-23	16.3000	16.3000	16.3000	16.3000	+20.741%	1	443	-73.313%
2026-03-20	14.3000	14.3000	13.5000	13.5000	-25.000%	2	443	-67.778%
2026-03-19	18.0000	18.0000	18.0000	18.0000	-4.661%	1	443	-75.833%
2026-03-16	17.9000	19.4000	17.9000	18.8800	-4.646%	20	442	-76.960%
2026-03-12	17.8000	21.0000	17.8000	19.8000	+15.857%	21	442	-78.030%
2026-03-11	16.8000	17.0900	16.5200	17.0900	+14.698%	16	442	-74.547%
2026-03-09	14.3000	14.9000	14.3000	14.9000	+13.740%	8	442	-70.805%
2026-03-06	12.7000	13.1000	12.7000	13.1000	+7.377%	3	442	-66.794%
2026-03-04	12.4000	12.4000	12.2000	12.2000	-24.224%	64	442	-64.344%
2026-02-24	16.1000	16.1000	16.1000	16.1000	-11.538%	15	383	-72.981%
2026-02-13	18.2000	18.2000	18.2000	18.2000	+9.970%	5	368	-76.099%
2026-02-12	16.5500	16.5500	16.5500	16.5500	+18.214%	7	368	-73.716%
2026-02-10	13.1000	14.0000	13.1000	14.0000	-0.285%	11	375	-68.929%
2026-02-09	14.9800	14.9800	14.0400	14.0400	+3.084%	3	365	-69.017%
2026-02-06	13.6200	13.6200	13.6200	13.6200	+0.147%	10	362	-68.062%
2026-02-03	13.6000	13.6000	13.6000	13.6000	+7.937%	10	362	-68.015%
2026-01-29	13.6700	13.6700	12.6000	12.6000	-3.817%	42	362	-65.476%
2026-01-28	13.0000	13.1000	13.0000	13.1000	+13.913%	4	352	-66.794%
2026-01-27	11.0000	11.7000	11.0000	11.5000	+2.679%	56	348	-62.174%
2026-01-26	11.0000	11.3000	11.0000	11.2000	+10.891%	15	292	-61.161%
2026-01-22	9.8000	10.1000	9.8000	10.1000	+13.483%	252	279	-56.931%
2026-01-21	8.9000	8.9000	8.9000	8.9000	+15.885%	10	27	-51.124%
2026-01-15	6.9500	7.6800	6.9500	7.6800	+11.466%	10	17	-43.359%
2026-01-14	6.8900	6.8900	6.8900	6.8900	+40.612%	1	7	-36.865%
2026-01-13	4.9000	4.9000	4.9000	4.9000	+4.255%	1	8	-11.224%
2026-01-12	4.7000	4.7000	4.7000	4.7000	-10.476%	1	7	-7.447%
2026-01-09	4.5000	5.2500	4.5000	5.2500	+275.000%	3	6	-17.143%
2025-12-30	1.4000	1.4000	1.4000	1.4000	-53.642%	1	5	+210.714%
2025-12-15	3.0200	3.0200	3.0200	3.0200	-5.625%	1	4	+44.040%
2025-12-12	3.2000	3.2000	3.2000	3.2000	-33.333%	1	3	+35.938%
2025-11-17	4.8000	4.8000	4.8000	4.8000	-4.000%	1	3	-9.375%
2025-10-15	5.0000	5.0000	5.0000	5.0000	+96.078%	1	2	-13.000%
2025-10-07	2.5500	2.5500	2.5500	2.5500	+21.429%	1	2	+70.588%
2025-09-25	2.1000	2.1000	2.1000	2.1000	-8.696%	1	1	+107.143%
2025-09-17	2.3000	2.3000	2.3000	2.3000	0.000%	1	1	+89.130%