Dark

BGS20260821C5
BGS Aug 21 2026 5.00 Call (BGS260821C00005000)
option OPRA

EOD

Jun 29, 2026

0.0700+40.000%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0900	0.0900	0.0700	0.0700	+40.000%	2	998	0.000%
2026-06-26	0.0700	0.0700	0.0500	0.0500	-16.667%	106	1,000	+40.000%
2026-06-25	0.0700	0.0700	0.0600	0.0600	+20.000%	8	894	+16.667%
2026-06-24	0.0500	0.0500	0.0500	0.0500	0.000%	1	886	+40.000%
2026-06-23	0.0800	0.0800	0.0500	0.0500	0.000%	50	886	+40.000%
2026-06-22	0.0500	0.0800	0.0500	0.0500	0.000%	37	886	+40.000%
2026-06-18	0.0800	0.0800	0.0500	0.0500	0.000%	31	837	+40.000%
2026-06-17	0.0800	0.0800	0.0500	0.0500	-37.500%	11	837	+40.000%
2026-06-16	0.0800	0.0800	0.0800	0.0800	0.000%	4	828	-12.500%
2026-06-15	0.0800	0.0800	0.0800	0.0800	-11.111%	5	832	-12.500%
2026-06-12	0.0800	0.0900	0.0500	0.0900	+12.500%	4	829	-22.222%
2026-06-11	0.0900	0.0900	0.0800	0.0800	+33.333%	2	825	-12.500%
2026-06-10	0.0900	0.0900	0.0600	0.0600	0.000%	5	825	+16.667%
2026-06-09	0.0600	0.0600	0.0600	0.0600	-40.000%	8	827	+16.667%
2026-06-08	0.1000	0.1000	0.1000	0.1000	0.000%	2	835	-30.000%
2026-06-04	0.1100	0.1100	0.1000	0.1000	-16.667%	54	837	-30.000%
2026-06-03	0.1200	0.1200	0.1200	0.1200	+20.000%	10	787	-41.667%
2026-06-02	0.1300	0.1300	0.0500	0.1000	+11.111%	34	777	-30.000%
2026-06-01	0.1000	0.1000	0.0700	0.0900	-30.769%	24	750	-22.222%
2026-05-29	0.1300	0.1300	0.1300	0.1300	-7.143%	1	734	-46.154%
2026-05-28	0.1200	0.1400	0.1000	0.1400	+7.692%	26	733	-50.000%
2026-05-27	0.1300	0.1400	0.1000	0.1300	+8.333%	19	708	-46.154%
2026-05-26	0.1100	0.1300	0.0500	0.1200	-20.000%	24	703	-41.667%
2026-05-22	0.1500	0.1700	0.1300	0.1500	0.000%	56	635	-53.333%
2026-05-21	0.1000	0.1500	0.1000	0.1500	+50.000%	50	586	-53.333%
2026-05-20	0.1000	0.1000	0.1000	0.1000	0.000%	9	586	-30.000%
2026-05-19	0.1200	0.1400	0.1000	0.1000	-16.667%	35	425	-30.000%
2026-05-18	0.1500	0.2000	0.1000	0.1200	-20.000%	128	425	-41.667%
2026-05-15	0.1900	0.1900	0.1200	0.1500	-28.571%	20	425	-53.333%
2026-05-14	0.2500	0.3000	0.2100	0.2100	-8.696%	4	424	-66.667%
2026-05-13	0.5100	0.5100	0.2000	0.2300	-61.667%	68	409	-69.565%
2026-05-11	0.6200	0.6500	0.5500	0.6000	-22.078%	74	409	-88.333%
2026-05-08	0.7500	0.7700	0.7500	0.7700	+2.667%	26	340	-90.909%
2026-05-07	0.7500	0.7500	0.7500	0.7500	-18.478%	1	314	-90.667%
2026-05-06	0.8000	0.9200	0.8000	0.9200	+19.481%	2	314	-92.391%
2026-05-05	0.4500	0.7700	0.4500	0.7700	-8.333%	61	312	-90.909%
2026-05-04	0.8900	0.8900	0.8400	0.8400	+9.091%	6	258	-91.667%
2026-04-29	0.7700	0.7700	0.7700	0.7700	-2.532%	5	260	-90.909%
2026-04-23	0.7900	0.7900	0.7900	0.7900	-3.659%	1	255	-91.139%
2026-04-22	0.8200	0.8200	0.8200	0.8200	+10.811%	60	254	-91.463%
2026-04-20	0.9300	0.9300	0.7400	0.7400	+34.545%	3	199	-90.541%
2026-04-17	0.9000	0.9000	0.5500	0.5500	-28.571%	2	197	-87.273%
2026-04-16	1.0000	1.0000	0.7700	0.7700	-6.098%	2	197	-90.909%
2026-04-13	0.8200	0.8200	0.8200	0.8200	-8.889%	1	196	-91.463%
2026-04-10	0.9000	0.9000	0.9000	0.9000	+20.000%	2	195	-92.222%
2026-04-09	0.7500	0.7500	0.7500	0.7500	+15.385%	2	195	-90.667%
2026-04-06	0.6500	0.6500	0.6500	0.6500	+18.182%	4	195	-89.231%
2026-04-01	0.5500	0.5500	0.5500	0.5500	-17.910%	8	191	-87.273%
2026-03-27	0.6700	0.6700	0.6700	0.6700	+11.667%	2	183	-89.552%
2026-03-25	0.5900	0.6000	0.5900	0.6000	+15.385%	3	181	-88.333%
2026-03-23	0.5200	0.5200	0.5200	0.5200	+8.333%	5	180	-86.538%
2026-03-20	0.4800	0.4800	0.4800	0.4800	+2.128%	1	180	-85.417%
2026-03-18	0.4700	0.4700	0.4700	0.4700	-29.851%	1	180	-85.106%
2026-03-17	0.6800	0.6800	0.6700	0.6700	-10.667%	13	179	-89.552%
2026-03-13	0.8100	0.8100	0.7500	0.7500	-11.765%	12	179	-90.667%
2026-03-11	0.8000	0.8500	0.8000	0.8500	-15.000%	2	169	-91.765%
2026-03-09	0.9500	1.0000	0.9500	1.0000	+17.647%	4	168	-93.000%
2026-03-06	0.8500	0.8500	0.8500	0.8500	-7.609%	1	164	-91.765%
2026-02-27	0.9300	0.9300	0.9200	0.9200	-1.075%	2	164	-92.391%
2026-02-26	0.9300	0.9300	0.9300	0.9300	+16.250%	2	165	-92.473%
2026-02-25	0.8000	0.8000	0.8000	0.8000	+14.286%	2	165	-91.250%
2026-02-19	0.7000	0.7000	0.7000	0.7000	-13.580%	2	165	-90.000%
2026-02-12	0.8100	0.8100	0.8100	0.8100	+15.714%	1	165	-91.358%
2026-02-11	0.7800	0.7800	0.7000	0.7000	-6.667%	3	164	-90.000%
2026-02-09	0.6900	0.7500	0.6900	0.7500	-11.765%	4	163	-90.667%
2026-02-06	0.8000	0.8500	0.7500	0.8500	+21.429%	3	161	-91.765%
2026-02-05	0.5000	0.7000	0.5000	0.7000	+40.000%	16	160	-90.000%
2026-02-04	0.4500	0.5000	0.4500	0.5000	+42.857%	11	146	-86.000%
2026-02-03	0.3500	0.3500	0.3500	0.3500	0.000%	1	140	-80.000%
2026-02-02	0.3500	0.3500	0.3500	0.3500	+16.667%	4	140	-80.000%
2026-01-29	0.3000	0.3000	0.3000	0.3000	0.000%	60	139	-76.667%
2026-01-27	0.3000	0.3000	0.3000	0.3000	-14.286%	7	79	-76.667%
2026-01-22	0.3200	0.4000	0.3000	0.3500	+16.667%	22	72	-80.000%
2026-01-21	0.2000	0.3000	0.2000	0.3000	+200.000%	4	50	-76.667%
2026-01-20	0.1000	0.1000	0.1000	0.1000	-76.190%	1	46	-30.000%
2026-01-15	0.4200	0.4200	0.4200	0.4200	+35.484%	1	45	-83.333%
2026-01-13	0.3100	0.3100	0.3100	0.3100	-8.824%	10	44	-77.419%
2026-01-12	0.3000	0.3400	0.3000	0.3400	+13.333%	4	34	-79.412%
2026-01-08	0.3000	0.3000	0.3000	0.3000	0.000%	1	30	-76.667%
2026-01-05	0.3000	0.3000	0.3000	0.3000	-14.286%	23	6	-76.667%
2026-01-02	0.3500	0.3500	0.3500	0.3500	-14.634%	4	6	-80.000%
2025-12-29	0.4100	0.4100	0.4100	0.4100	0.000%	2	2	-82.927%