Dark

BG20270115C125
BG Jan 15 2027 125.00 Call (BG270115C00125000)
option OPRA

EOD

Sep 28, 2026

3.60-14.286%(-0.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.6000	3.6000	3.6000	3.6000	-14.286%	5	1,724	0.000%
2026-09-22	4.4000	4.4000	4.2000	4.2000	-20.000%	9	1,719	-14.286%
2026-09-21	5.2500	5.2500	5.2500	5.2500	-6.915%	2	1,716	-31.429%
2026-09-18	5.6400	5.6400	5.6400	5.6400	-35.909%	10	1,714	-36.170%
2026-09-15	9.5200	9.5200	8.8000	8.8000	+2.326%	3	1,714	-59.091%
2026-09-14	10.4000	10.4200	8.1000	8.6000	-17.466%	34	1,716	-58.140%
2026-09-10	12.4000	12.4000	10.4200	10.4200	+10.851%	2	1,701	-65.451%
2026-09-08	10.9000	11.4000	9.4000	9.4000	+25.333%	52	1,701	-61.702%
2026-09-04	7.5000	7.5000	7.5000	7.5000	-11.765%	10	1,700	-52.000%
2026-09-01	8.3000	8.5000	8.3000	8.5000	+102.381%	8	1,700	-57.647%
2026-08-25	3.2400	4.2000	3.2400	4.2000	+10.818%	9	1,693	-14.286%
2026-08-24	3.7000	3.7900	3.7000	3.7900	-15.778%	9	1,697	-5.013%
2026-08-21	4.9000	4.9000	4.5000	4.5000	-36.620%	1,254	1,697	-20.000%
2026-08-20	5.4000	7.1000	5.4000	7.1000	+35.238%	36	2,219	-49.296%
2026-08-19	6.0000	6.0000	5.2500	5.2500	+0.962%	3	2,240	-31.429%
2026-08-18	5.1900	5.2000	5.1900	5.2000	-5.455%	6	2,243	-30.769%
2026-08-17	5.3200	5.5000	5.3200	5.5000	+17.021%	11	2,239	-34.545%
2026-08-14	4.9100	4.9100	4.7000	4.7000	-4.665%	21	2,239	-23.404%
2026-08-13	4.9300	4.9300	4.9300	4.9300	+7.174%	1	2,231	-26.978%
2026-08-12	4.6000	4.6000	4.6000	4.6000	-6.122%	3	2,231	-21.739%
2026-08-10	5.0000	5.0000	4.9000	4.9000	+16.667%	6	2,231	-26.531%
2026-08-07	4.2000	4.2000	4.2000	4.2000	+5.000%	12	2,230	-14.286%
2026-08-06	3.6000	4.0000	3.6000	4.0000	+21.212%	1,260	2,220	-10.000%
2026-08-05	3.4000	3.4000	3.3000	3.3000	-10.811%	21	1,427	+9.091%
2026-08-04	3.0000	3.7000	3.0000	3.7000	+23.333%	22	1,422	-2.703%
2026-08-03	3.0000	3.0000	3.0000	3.0000	-6.250%	5	1,421	+20.000%
2026-07-31	3.2000	3.3000	3.2000	3.2000	0.000%	16	1,421	+12.500%
2026-07-30	3.3000	3.6000	3.2000	3.2000	-57.895%	24	1,421	+12.500%
2026-07-28	7.5700	7.6000	7.5700	7.6000	-1.299%	11	1,416	-52.632%
2026-07-27	7.7000	7.7000	7.7000	7.7000	-30.317%	1	1,417	-53.247%
2026-07-22	11.0500	11.0500	11.0500	11.0500	+16.316%	1	1,416	-67.421%
2026-07-21	9.5000	9.5000	9.5000	9.5000	+26.667%	1	1,415	-62.105%
2026-07-16	7.5000	7.5000	7.5000	7.5000	-8.870%	6	1,415	-52.000%
2026-07-14	8.2300	8.2300	8.2300	8.2300	+5.513%	1	1,409	-56.258%
2026-07-13	7.4700	7.8000	7.4700	7.8000	+73.333%	4	1,410	-53.846%
2026-07-06	4.6000	4.6000	4.5000	4.5000	+12.500%	2	1,406	-20.000%
2026-07-02	4.0000	4.0000	4.0000	4.0000	-2.439%	1	1,406	-10.000%
2026-07-01	4.0000	4.1000	4.0000	4.1000	-4.651%	7	1,406	-12.195%
2026-06-30	5.5000	5.6000	4.3000	4.3000	-20.370%	41	1,402	-16.279%
2026-06-26	6.2000	6.2000	5.4000	5.4000	-10.000%	15	1,393	-33.333%
2026-06-25	5.7300	6.0200	4.9000	6.0000	+11.732%	23	1,388	-40.000%
2026-06-24	5.3600	5.5800	5.0000	5.3700	-26.033%	15	1,366	-32.961%
2026-06-22	6.2000	7.2600	6.2000	7.2600	-2.156%	301	1,365	-50.413%
2026-06-18	7.4200	7.4200	7.4200	7.4200	-27.255%	1	1,064	-51.482%
2026-06-16	10.2000	10.2000	10.2000	10.2000	-9.735%	13	1,064	-64.706%
2026-06-15	10.6000	11.3000	10.6000	11.3000	-24.667%	50	1,051	-68.142%
2026-06-08	15.0000	15.0000	15.0000	15.0000	-6.250%	10	1,051	-76.000%
2026-06-01	16.0000	16.0000	16.0000	16.0000	+22.137%	10	1,056	-77.500%
2026-05-28	13.1000	13.1000	13.1000	13.1000	+22.430%	8	1,051	-72.519%
2026-05-27	10.7000	10.7000	10.7000	10.7000	-17.692%	1	1,051	-66.355%
2026-05-18	13.0000	13.0000	13.0000	13.0000	0.000%	1	1,051	-72.308%
2026-05-14	13.1000	13.1000	13.0000	13.0000	-12.458%	6	1,050	-72.308%
2026-05-13	14.8500	14.8500	14.8500	14.8500	+5.319%	8	1,058	-75.758%
2026-05-08	14.1000	14.1000	14.1000	14.1000	-26.178%	1	1,058	-74.468%
2026-05-05	19.1000	19.1000	19.1000	19.1000	+19.375%	1	1,058	-81.152%
2026-04-29	16.0000	16.0000	16.0000	16.0000	+5.611%	1	1,057	-77.500%
2026-04-24	15.0700	15.1500	15.0700	15.1500	-0.329%	2	1,057	-76.238%
2026-04-22	15.2000	15.2000	15.2000	15.2000	+3.261%	1	1,055	-76.316%
2026-04-13	14.7000	14.7200	14.7000	14.7200	+14.109%	8	1,056	-75.543%
2026-04-08	12.9000	12.9000	12.9000	12.9000	-31.016%	10	1,056	-72.093%
2026-04-06	18.7000	18.7000	18.7000	18.7000	+10.259%	1	1,046	-80.749%
2026-03-31	18.8100	18.8100	16.9600	16.9600	-4.879%	8	1,046	-78.774%
2026-03-30	17.8300	17.8300	17.8300	17.8300	+21.956%	2	1,042	-79.809%
2026-03-23	14.6200	14.6200	14.6200	14.6200	+27.130%	11	1,040	-75.376%
2026-03-20	11.7800	11.7800	11.5000	11.5000	-24.935%	6	1,029	-68.696%
2026-03-19	15.3200	15.3200	15.3200	15.3200	-14.889%	1	1,029	-76.501%
2026-03-17	18.0000	18.0000	18.0000	18.0000	+9.356%	1	1,029	-80.000%
2026-03-16	16.4600	16.4600	16.4600	16.4600	-7.424%	10	1,029	-78.129%
2026-03-13	18.2200	18.2200	17.7800	17.7800	+21.614%	6	1,039	-79.753%
2026-03-11	13.9300	14.6200	13.9300	14.6200	+37.925%	11	1,037	-75.376%
2026-03-06	9.0400	10.7000	9.0400	10.6000	-21.481%	3	1,027	-66.038%
2026-02-27	13.4500	13.5000	13.4500	13.5000	-3.571%	3	1,028	-73.333%
2026-02-24	14.0000	14.0000	14.0000	14.0000	-0.709%	1	1,028	-74.286%
2026-02-23	14.3900	14.3900	14.1000	14.1000	-4.730%	801	1,028	-74.468%
2026-02-20	14.8000	14.8000	14.8000	14.8000	-1.333%	1	229	-75.676%
2026-02-19	15.0000	15.0000	15.0000	15.0000	+7.143%	1	229	-76.000%
2026-02-17	13.9000	14.0000	13.9000	14.0000	-12.500%	20	229	-74.286%
2026-02-13	16.0000	16.0000	16.0000	16.0000	+9.890%	3	206	-77.500%
2026-02-12	14.2000	14.5600	14.2000	14.5600	+41.359%	97	206	-75.275%
2026-02-03	10.3000	10.3000	10.3000	10.3000	+88.645%	1	114	-65.049%
2026-01-15	5.4600	5.4600	5.4600	5.4600	+3.214%	100	113	-34.066%
2026-01-14	5.2900	5.2900	5.2900	5.2900	-11.833%	4	13	-31.947%
2025-10-16	6.0000	6.0000	6.0000	6.0000	0.000%	9	9	-40.000%