Dark

BG20270115C140
BG Jan 15 2027 140.00 Call (BG270115C00140000)
option OPRA

EOD

Sep 25, 2026

1.21-19.333%(-0.29)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.2800	1.2800	1.2100	1.2100	-19.333%	12	2,094	0.000%
2026-09-23	1.7000	1.7000	1.5000	1.5000	-11.765%	7	2,106	-19.333%
2026-09-22	1.7000	1.7000	1.7000	1.7000	-58.537%	1	2,102	-28.824%
2026-09-11	4.1000	4.1000	4.1000	4.1000	-19.608%	1	2,101	-70.488%
2026-09-10	5.1000	5.1000	5.1000	5.1000	+8.511%	1	2,101	-76.275%
2026-09-09	4.7000	4.7000	4.7000	4.7000	-9.615%	2	2,100	-74.255%
2026-09-08	4.4000	5.2000	4.4000	5.2000	+79.310%	41	2,098	-76.731%
2026-09-04	3.3000	3.3000	2.9000	2.9000	-9.375%	11	2,060	-58.276%
2026-09-03	3.3000	3.3000	3.2000	3.2000	-13.514%	12	2,060	-62.188%
2026-09-01	3.7000	3.7000	3.7000	3.7000	+105.556%	1	2,048	-67.297%
2026-08-28	1.8000	1.8000	1.8000	1.8000	-10.000%	9	2,047	-32.778%
2026-08-27	2.0000	2.0000	2.0000	2.0000	0.000%	2	2,038	-39.500%
2026-08-26	1.5500	2.1000	1.5500	2.0000	+53.846%	36	2,036	-39.500%
2026-08-25	1.3000	1.3000	1.3000	1.3000	-33.333%	1	2,041	-6.923%
2026-08-21	2.7000	2.7000	1.9500	1.9500	-27.778%	19	2,040	-37.949%
2026-08-20	2.9500	2.9500	2.7000	2.7000	+25.581%	21	2,021	-55.185%
2026-08-19	2.1500	2.1500	2.1500	2.1500	+7.500%	1	2,025	-43.721%
2026-08-18	2.0500	2.0500	2.0000	2.0000	+2.564%	15	2,024	-39.500%
2026-08-17	2.0000	2.0000	1.8700	1.9500	+11.429%	42	2,024	-37.949%
2026-08-14	1.7500	1.7500	1.7500	1.7500	0.000%	2	2,047	-30.857%
2026-08-13	1.7500	1.7500	1.7500	1.7500	0.000%	1	2,045	-30.857%
2026-08-12	1.9000	1.9000	1.7500	1.7500	+59.091%	25	2,044	-30.857%
2026-08-06	1.1000	1.1000	1.1000	1.1000	-15.385%	2	2,021	+10.000%
2026-08-04	1.3000	1.3000	1.3000	1.3000	-3.704%	1	2,019	-6.923%
2026-07-31	1.3500	1.3500	1.3500	1.3500	-10.000%	2	2,020	-10.370%
2026-07-29	2.0000	2.0000	1.5000	1.5000	-55.882%	6	2,021	-19.333%
2026-07-28	3.5000	3.5000	3.4000	3.4000	-32.000%	4	2,024	-64.412%
2026-07-21	4.5000	5.0000	4.5000	5.0000	+11.111%	20	2,022	-75.800%
2026-07-20	4.4000	4.5000	4.4000	4.5000	+12.500%	7	2,018	-73.111%
2026-07-17	4.0000	4.0000	4.0000	4.0000	+11.111%	2	2,017	-69.750%
2026-07-16	3.6000	3.6000	3.6000	3.6000	+9.091%	3	2,017	-66.389%
2026-07-15	3.3000	3.3000	3.3000	3.3000	-10.811%	9	2,017	-63.333%
2026-07-14	3.7000	3.7000	3.7000	3.7000	-9.756%	2	2,017	-67.297%
2026-07-13	3.1000	4.1000	3.1000	4.1000	+32.258%	11	2,016	-70.488%
2026-07-10	3.1000	3.1000	3.1000	3.1000	-7.738%	10	2,017	-60.968%
2026-07-09	3.4000	3.4000	3.3600	3.3600	-4.000%	18	2,017	-63.988%
2026-07-08	3.5000	3.5000	3.5000	3.5000	+38.889%	8	2,022	-65.429%
2026-07-07	2.5200	2.5200	2.5200	2.5200	+68.000%	1	2,022	-51.984%
2026-07-02	1.5000	1.5000	1.5000	1.5000	-32.432%	1	2,021	-19.333%
2026-06-29	2.4000	2.4000	2.2200	2.2200	-11.200%	2	2,021	-45.495%
2026-06-24	2.5000	2.5000	2.5000	2.5000	-24.242%	2	2,023	-51.600%
2026-06-22	2.1000	3.6700	2.1000	3.3000	-5.714%	5	2,021	-63.333%
2026-06-18	3.8800	3.8800	3.5000	3.5000	-22.222%	8	2,025	-65.429%
2026-06-17	4.5000	4.5000	4.5000	4.5000	-21.053%	1	2,025	-73.111%
2026-06-16	5.7000	5.7000	5.7000	5.7000	+5.556%	1	2,025	-78.772%
2026-06-15	5.4000	5.4000	5.4000	5.4000	-34.466%	1	2,025	-77.593%
2026-06-12	8.2400	8.2400	8.2400	8.2400	-3.059%	2	2,025	-85.316%
2026-06-11	8.5000	8.5000	8.5000	8.5000	+5.721%	1	2,027	-85.765%
2026-06-09	8.0400	8.0400	8.0400	8.0400	-27.568%	1	2,027	-84.950%
2026-06-04	10.8000	11.1000	10.8000	11.1000	+2.304%	3	2,028	-89.099%
2026-06-03	10.8500	10.8500	10.8500	10.8500	+7.426%	1	2,030	-88.848%
2026-06-02	10.3000	10.3000	10.1000	10.1000	-4.717%	10	2,030	-88.020%
2026-06-01	10.6000	10.6000	10.6000	10.6000	+47.222%	1	2,031	-88.585%
2026-05-28	7.2000	7.2000	7.2000	7.2000	0.000%	750	2,031	-83.194%
2026-05-27	7.0000	7.2000	7.0000	7.2000	+5.263%	2	1,281	-83.194%
2026-05-26	6.8400	6.8400	6.8400	6.8400	+8.571%	1	1,281	-82.310%
2026-05-22	6.3000	6.3000	6.3000	6.3000	-1.563%	5	1,285	-80.794%
2026-05-21	6.2800	7.4100	6.2800	6.4000	+6.667%	7	1,286	-81.094%
2026-05-20	6.0000	6.0000	6.0000	6.0000	-25.000%	1	1,286	-79.833%
2026-05-08	8.0000	8.0000	8.0000	8.0000	-3.614%	2	1,286	-84.875%
2026-05-07	8.3000	8.3000	8.3000	8.3000	-5.143%	2	1,285	-85.422%
2026-05-06	8.7500	8.7500	8.7500	8.7500	-23.913%	11	1,285	-86.171%
2026-05-05	12.3000	12.3000	11.5000	11.5000	+20.167%	22	1,277	-89.478%
2026-05-04	9.5700	9.5700	9.5700	9.5700	-8.421%	10	1,277	-87.356%
2026-04-30	8.5100	10.4500	8.5100	10.4500	+10.000%	2	1,272	-88.421%
2026-04-29	9.5000	9.5000	9.5000	9.5000	+9.195%	2	1,272	-87.263%
2026-04-27	8.7000	8.7000	8.7000	8.7000	-1.136%	1	1,270	-86.092%
2026-04-24	8.8000	8.8000	8.8000	8.8000	-7.368%	500	1,269	-86.250%
2026-04-22	9.4000	9.5000	9.4000	9.5000	+52.000%	3	769	-87.263%
2026-04-17	6.0000	6.5000	6.0000	6.2500	-8.088%	36	769	-80.640%
2026-04-16	6.5000	6.8800	6.5000	6.8000	+4.615%	11	765	-82.206%
2026-04-15	6.7100	6.7100	6.3000	6.5000	-19.753%	43	772	-81.385%
2026-04-14	8.1000	8.1000	8.1000	8.1000	-12.052%	2	750	-85.062%
2026-04-13	8.6000	9.2100	8.6000	9.2100	+10.299%	16	750	-86.862%
2026-04-10	8.4000	8.4000	8.3000	8.3500	-14.796%	16	744	-85.509%
2026-04-09	10.3000	10.3000	9.8000	9.8000	-14.035%	14	732	-87.653%
2026-04-02	11.6500	11.6500	11.4000	11.4000	+5.948%	14	730	-89.386%
2026-03-31	11.2000	11.2000	10.7600	10.7600	-3.929%	4	730	-88.755%
2026-03-30	12.7000	12.7000	11.2000	11.2000	-8.943%	186	728	-89.196%
2026-03-27	12.3000	12.3000	12.3000	12.3000	+20.588%	1	777	-90.163%
2026-03-26	10.2000	10.2000	10.2000	10.2000	-1.163%	1	778	-88.137%
2026-03-24	9.3000	10.3200	9.3000	10.3200	+29.000%	503	777	-88.275%
2026-03-23	8.0000	8.0000	8.0000	8.0000	0.000%	1	277	-84.875%
2026-03-20	8.0000	8.0000	8.0000	8.0000	-25.926%	1	276	-84.875%
2026-03-13	10.8000	10.8000	10.8000	10.8000	-5.263%	71	277	-88.796%
2026-03-12	11.4000	11.4000	11.4000	11.4000	+35.392%	5	206	-89.386%
2026-03-11	8.8000	8.8000	8.4200	8.4200	+13.324%	6	201	-85.629%
2026-03-10	7.4300	7.4300	7.4300	7.4300	-0.933%	1	200	-83.715%
2026-03-09	7.5000	7.5000	7.5000	7.5000	-20.213%	1	199	-83.867%
2026-02-20	9.4000	9.4000	9.4000	9.4000	-5.051%	4	199	-87.128%
2026-02-13	10.0000	10.0000	9.9000	9.9000	+15.116%	2	194	-87.778%
2026-02-12	8.6000	8.6000	8.6000	8.6000	-1.714%	2	194	-85.930%
2026-02-11	8.7500	8.7500	8.7500	8.7500	+22.721%	1	192	-86.171%
2026-02-10	7.1300	7.1300	7.1300	7.1300	+9.692%	2	191	-83.029%
2026-02-05	6.5000	6.5000	6.5000	6.5000	+14.035%	1	189	-81.385%
2026-02-03	5.7000	5.7000	5.7000	5.7000	-17.986%	1	189	-78.772%
2026-01-28	6.9500	6.9500	6.9500	6.9500	+28.704%	10	188	-82.590%
2026-01-26	5.1000	5.4000	5.1000	5.4000	0.000%	181	180	-77.593%