Dark

BGS20260918C4
BGS Sep 18 2026 4.00 Call (BGS260918C00004000)
option OPRA

EOD

Aug 13, 2026

0.0700-12.500%(-0.0100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1000	0.1000	0.0700	0.0700	-12.500%	30	929	0.000%
2026-08-12	0.0800	0.1000	0.0600	0.0800	0.000%	257	924	-12.500%
2026-08-11	0.1000	0.1000	0.0700	0.0800	+14.286%	125	698	-12.500%
2026-08-10	0.0900	0.1000	0.0700	0.0700	-30.000%	63	614	0.000%
2026-08-07	0.1000	0.1000	0.1000	0.1000	+25.000%	1	579	-30.000%
2026-08-06	0.0800	0.0800	0.0800	0.0800	-33.333%	1	578	-12.500%
2026-08-05	0.1000	0.1200	0.1000	0.1200	+20.000%	107	577	-41.667%
2026-08-04	0.1000	0.1000	0.1000	0.1000	0.000%	10	572	-30.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	0.000%	1	562	-30.000%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-16.667%	12	563	-30.000%
2026-07-30	0.1700	0.1800	0.1100	0.1200	-29.412%	64	554	-41.667%
2026-07-29	0.1900	0.1900	0.1700	0.1700	+6.250%	6	490	-58.824%
2026-07-28	0.1500	0.1600	0.1500	0.1600	+33.333%	110	489	-56.250%
2026-07-27	0.1000	0.1200	0.1000	0.1200	-20.000%	2	388	-41.667%
2026-07-23	0.0500	0.1500	0.0500	0.1500	0.000%	13	386	-53.333%
2026-07-22	0.1700	0.1900	0.1500	0.1500	-6.250%	29	374	-53.333%
2026-07-21	0.2100	0.2100	0.1600	0.1600	-11.111%	17	366	-56.250%
2026-07-20	0.1800	0.1900	0.1700	0.1800	-21.739%	27	358	-61.111%
2026-07-17	0.3000	0.3000	0.2300	0.2300	-11.538%	5	356	-69.565%
2026-07-16	0.2600	0.2600	0.2600	0.2600	0.000%	1	356	-73.077%
2026-07-15	0.2500	0.2600	0.2500	0.2600	+4.000%	112	356	-73.077%
2026-07-14	0.2500	0.2500	0.2200	0.2500	-16.667%	5	342	-72.000%
2026-07-07	0.3500	0.3500	0.3000	0.3000	-14.286%	11	339	-76.667%
2026-07-06	0.3500	0.3500	0.3500	0.3500	0.000%	1	339	-80.000%
2026-06-30	0.3800	0.3800	0.3500	0.3500	-12.500%	11	339	-80.000%
2026-06-26	0.3500	0.4000	0.3500	0.4000	+21.212%	31	338	-82.500%
2026-06-25	0.3300	0.3300	0.3300	0.3300	+10.000%	5	318	-78.788%
2026-06-24	0.3000	0.3300	0.3000	0.3000	+20.000%	31	313	-76.667%
2026-06-23	0.2500	0.2500	0.2500	0.2500	+25.000%	5	303	-72.000%
2026-06-22	0.2600	0.2600	0.2000	0.2000	-41.176%	6	303	-65.000%
2026-06-17	0.3000	0.3400	0.3000	0.3400	0.000%	7	302	-79.412%
2026-06-16	0.3000	0.3400	0.3000	0.3400	-15.000%	4	302	-79.412%
2026-06-10	0.3500	0.4000	0.3500	0.4000	+14.286%	10	300	-82.500%
2026-06-09	0.3500	0.3500	0.3500	0.3500	+40.000%	2	298	-80.000%
2026-06-08	0.2500	0.2500	0.2500	0.2500	-21.875%	2	299	-72.000%
2026-06-04	0.4000	0.4000	0.3200	0.3200	-42.857%	14	299	-78.125%
2026-06-01	0.5600	0.5600	0.5600	0.5600	+12.000%	1	299	-87.500%
2026-05-29	0.5000	0.5000	0.5000	0.5000	+4.167%	100	298	-86.000%
2026-05-28	0.4900	0.4900	0.4800	0.4800	0.000%	20	198	-85.417%
2026-05-27	0.4800	0.4800	0.4800	0.4800	+6.667%	1	197	-85.417%
2026-05-26	0.4500	0.4500	0.4500	0.4500	-18.182%	1	197	-84.444%
2026-05-21	0.4400	0.5500	0.4400	0.5500	+22.222%	7	196	-87.273%
2026-05-20	0.4500	0.4500	0.4500	0.4500	-10.000%	100	191	-84.444%
2026-05-18	0.5000	0.5000	0.5000	0.5000	-10.714%	1	92	-86.000%
2026-05-15	0.5500	0.5600	0.5500	0.5600	-27.273%	9	92	-87.500%
2026-05-13	0.8500	0.8500	0.7700	0.7700	-51.875%	12	97	-90.909%
2026-05-04	1.6000	1.6000	1.6000	1.6000	-8.571%	1	97	-95.625%
2026-04-14	1.7500	1.7500	1.7500	1.7500	+38.889%	4	96	-96.000%
2026-03-30	1.2600	1.2600	1.2600	1.2600	+20.000%	4	100	-94.444%
2026-03-23	1.0500	1.0500	1.0500	1.0500	0.000%	7	101	-93.333%
2026-03-19	1.0700	1.0700	1.0500	1.0500	-16.000%	2	108	-93.333%
2026-03-17	1.2000	1.3000	1.2000	1.2500	-31.694%	5	109	-94.400%
2026-03-04	1.8300	1.8300	1.8300	1.8300	+144.000%	4	107	-96.175%
2026-01-29	0.7500	0.7500	0.7500	0.7500	-16.667%	5	105	-90.667%
2026-01-27	0.9000	0.9000	0.9000	0.9000	+20.000%	6	110	-92.222%
2026-01-22	0.8200	0.8200	0.7500	0.7500	+22.951%	2	110	-90.667%
2026-01-07	0.6100	0.6100	0.6100	0.6100	-23.750%	8	110	-88.525%
2025-12-29	1.3200	1.3200	0.8000	0.8000	0.000%	2	102	-91.250%
2025-12-23	0.8000	0.8000	0.8000	0.8000	-17.526%	8	102	-91.250%
2025-12-15	0.9700	0.9700	0.9700	0.9700	-14.159%	1	110	-92.784%
2025-12-12	1.1300	1.1300	1.1300	1.1300	+3.670%	5	111	-93.805%
2025-12-11	1.0800	1.0900	1.0800	1.0900	+31.325%	11	106	-93.578%
2025-12-08	0.8300	0.8300	0.8300	0.8300	-10.753%	1	109	-91.566%
2025-12-03	0.9300	0.9300	0.9300	0.9300	-11.429%	1	109	-92.473%
2025-12-01	1.0000	1.0500	1.0000	1.0500	+31.250%	22	108	-93.333%
2025-11-24	0.8000	0.8000	0.8000	0.8000	-20.000%	2	97	-91.250%
2025-11-06	1.0000	1.0000	1.0000	1.0000	0.000%	9	96	-93.000%
2025-11-05	1.0000	1.0000	1.0000	1.0000	+42.857%	72	96	-93.000%
2025-11-03	0.8000	0.8000	0.7000	0.7000	0.000%	11	30	-90.000%
2025-10-31	0.6700	0.7000	0.6700	0.7000	-6.667%	7	30	-90.000%
2025-10-30	0.6900	0.7500	0.6900	0.7500	0.000%	2	27	-90.667%
2025-10-29	0.9500	0.9500	0.7500	0.7500	-19.355%	8	25	-90.667%
2025-09-29	0.9000	0.9300	0.9000	0.9300	+3.333%	9	32	-92.473%
2025-09-23	0.9000	0.9000	0.9000	0.9000	+3.448%	1	23	-92.222%
2025-09-15	0.8700	0.8700	0.8700	0.8700	-13.000%	2	22	-91.954%
2025-09-08	1.0000	1.0000	1.0000	1.0000	+25.000%	2	20	-93.000%
2025-08-27	0.8000	0.8000	0.8000	0.8000	-11.111%	1	20	-91.250%
2025-08-21	0.9000	0.9000	0.9000	0.9000	-5.263%	1	19	-92.222%
2025-08-20	0.9500	0.9500	0.9500	0.9500	+18.750%	4	18	-92.632%
2025-08-15	0.8000	0.8000	0.8000	0.8000	+45.455%	3	14	-91.250%
2025-08-11	0.7000	0.7000	0.5500	0.5500	-15.385%	5	11	-87.273%
2025-08-07	0.6500	0.6500	0.6500	0.6500	+18.182%	1	6	-89.231%
2025-08-05	0.6000	0.6000	0.5500	0.5500	0.000%	7	6	-87.273%