Dark

BGS20260918C5
BGS Sep 18 2026 5.00 Call (BGS260918C00005000)
option OPRA

EOD

Jun 29, 2026

0.0800-20.000%(-0.0200)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0500	0.1000	0.0500	0.0800	-20.000%	19	445	0.000%
2026-06-26	0.1000	0.1000	0.1000	0.1000	+66.667%	1	438	-20.000%
2026-06-24	0.1000	0.1000	0.0600	0.0600	0.000%	11	437	+33.333%
2026-06-22	0.0900	0.0900	0.0500	0.0600	-40.000%	27	426	+33.333%
2026-06-18	0.1000	0.1000	0.1000	0.1000	-23.077%	10	399	-20.000%
2026-06-16	0.1300	0.1300	0.1300	0.1300	+18.182%	28	399	-38.462%
2026-06-10	0.1200	0.1200	0.1100	0.1100	+10.000%	4	442	-27.273%
2026-06-09	0.1000	0.1000	0.1000	0.1000	+25.000%	4	438	-20.000%
2026-06-04	0.5900	0.5900	0.0800	0.0800	-46.667%	111	442	0.000%
2026-06-01	0.1500	0.1700	0.1000	0.1500	+15.385%	31	474	-46.667%
2026-05-29	0.1300	0.1300	0.1300	0.1300	-27.778%	1	456	-38.462%
2026-05-27	0.1800	0.1800	0.1800	0.1800	-10.000%	2	455	-55.556%
2026-05-22	0.2000	0.2000	0.2000	0.2000	0.000%	1	452	-60.000%
2026-05-21	0.1000	0.2000	0.1000	0.2000	+33.333%	114	342	-60.000%
2026-05-20	0.1500	0.1500	0.1500	0.1500	-11.765%	1	342	-46.667%
2026-05-19	0.1600	0.2000	0.1600	0.1700	-15.000%	55	295	-52.941%
2026-05-18	0.1800	0.2300	0.1500	0.2000	0.000%	48	295	-60.000%
2026-05-15	0.3000	0.3000	0.2000	0.2000	-33.333%	48	295	-60.000%
2026-05-14	0.3000	0.3000	0.3000	0.3000	+3.448%	3	288	-73.333%
2026-05-13	0.3300	0.3300	0.2800	0.2900	-65.882%	17	274	-72.414%
2026-04-28	0.8200	0.8500	0.8200	0.8500	+2.410%	3	274	-90.588%
2026-04-27	0.5500	0.8300	0.5500	0.8300	+6.410%	2	272	-90.361%
2026-04-21	0.7800	0.7800	0.7800	0.7800	-13.333%	1	270	-89.744%
2026-04-09	0.9000	0.9000	0.9000	0.9000	+63.636%	1	270	-91.111%
2026-03-31	0.7500	0.7500	0.5500	0.5500	-9.836%	11	269	-85.455%
2026-03-30	0.6100	0.6100	0.6100	0.6100	-35.789%	4	263	-86.885%
2026-03-27	0.9500	0.9500	0.9500	0.9500	+46.154%	1	267	-91.579%
2026-03-26	0.6500	0.6500	0.6500	0.6500	+8.333%	1	268	-87.692%
2026-03-24	0.6000	0.6000	0.6000	0.6000	+9.091%	1	268	-86.667%
2026-03-23	0.5500	0.5500	0.5500	0.5500	-6.780%	9	267	-85.455%
2026-03-18	0.5900	0.5900	0.5900	0.5900	-15.714%	1	275	-86.441%
2026-03-17	0.7000	0.7000	0.7000	0.7000	-22.222%	4	276	-88.571%
2026-03-11	0.9000	0.9000	0.9000	0.9000	-10.000%	1	280	-91.111%
2026-03-10	1.0000	1.0000	1.0000	1.0000	+5.263%	4	279	-92.000%
2026-03-05	0.9500	0.9500	0.9500	0.9500	-19.492%	1	280	-91.579%
2026-03-04	1.4000	1.4000	1.1800	1.1800	+38.824%	2	280	-93.220%
2026-03-02	0.8000	0.8500	0.8000	0.8500	-9.574%	2	279	-90.588%
2026-02-27	0.9400	0.9400	0.9400	0.9400	-10.476%	1	277	-91.489%
2026-02-26	0.9500	1.0500	0.9500	1.0500	+23.529%	12	276	-92.381%
2026-02-17	0.8500	0.8500	0.8500	0.8500	+4.938%	3	272	-90.588%
2026-02-13	0.8100	0.8100	0.8100	0.8100	-5.814%	1	274	-90.123%
2026-02-12	0.8700	0.8700	0.8600	0.8600	+11.688%	5	274	-90.698%
2026-02-09	0.7700	0.7700	0.7700	0.7700	+20.313%	3	279	-89.610%
2026-02-05	0.6400	0.6400	0.6400	0.6400	+28.000%	4	276	-87.500%
2026-02-04	0.5000	0.5000	0.5000	0.5000	+25.000%	2	272	-84.000%
2026-01-29	0.4000	0.4000	0.4000	0.4000	0.000%	1	270	-80.000%
2026-01-28	0.4000	0.4000	0.4000	0.4000	-4.762%	2	270	-80.000%
2026-01-27	0.4200	0.4200	0.4200	0.4200	-6.667%	12	268	-80.952%
2026-01-26	0.4500	0.4500	0.4500	0.4500	+7.143%	2	256	-82.222%
2026-01-22	0.2000	0.4200	0.2000	0.4200	+16.667%	10	254	-80.952%
2026-01-21	0.3000	0.4000	0.3000	0.3600	-14.286%	41	244	-77.778%
2026-01-20	0.3600	0.4200	0.3600	0.4200	-16.000%	6	203	-80.952%
2026-01-15	0.5100	0.5100	0.5000	0.5000	+25.000%	3	199	-84.000%
2026-01-14	0.4000	0.4000	0.4000	0.4000	+21.212%	10	196	-80.000%
2026-01-12	0.4000	0.4000	0.3300	0.3300	-19.512%	25	196	-75.758%
2026-01-09	0.4100	0.4100	0.4100	0.4100	+17.143%	2	171	-80.488%
2026-01-08	0.3500	0.3500	0.3500	0.3500	-18.605%	4	169	-77.143%
2026-01-02	0.4300	0.4300	0.4300	0.4300	+16.216%	1	165	-81.395%
2025-12-31	0.4500	0.4500	0.3700	0.3700	-17.778%	6	158	-78.378%
2025-12-29	0.4800	0.4800	0.4500	0.4500	-4.255%	15	158	-82.222%
2025-12-26	0.4700	0.4700	0.4700	0.4700	+4.444%	6	143	-82.979%
2025-12-19	0.4500	0.4500	0.4500	0.4500	-30.769%	1	137	-82.222%
2025-12-11	0.6500	0.6600	0.6500	0.6500	+20.370%	4	137	-87.692%
2025-12-09	0.5400	0.5400	0.5400	0.5400	+8.000%	6	135	-85.185%
2025-12-08	0.5000	0.5000	0.5000	0.5000	+13.636%	2	141	-84.000%
2025-12-04	0.4400	0.4400	0.4400	0.4400	-41.333%	2	141	-81.818%
2025-12-03	0.7500	0.7500	0.7500	0.7500	+50.000%	4	141	-89.333%
2025-11-26	0.5000	0.5000	0.5000	0.5000	+25.000%	1	144	-84.000%
2025-11-24	0.4000	0.4000	0.4000	0.4000	-11.111%	1	144	-80.000%
2025-11-21	0.4500	0.4500	0.4500	0.4500	-10.000%	6	143	-82.222%
2025-11-20	0.5000	0.5000	0.5000	0.5000	-45.652%	3	149	-84.000%
2025-11-07	0.9200	0.9200	0.9200	0.9200	+27.778%	1	149	-91.304%
2025-11-06	0.7200	0.7200	0.7200	0.7200	+53.191%	1	150	-88.889%
2025-10-29	0.4700	0.4700	0.4700	0.4700	-29.851%	2	149	-82.979%
2025-10-20	0.6700	0.6700	0.6700	0.6700	+21.818%	3	151	-88.060%
2025-10-14	0.5000	0.5500	0.5000	0.5500	0.000%	4	148	-85.455%
2025-10-13	0.4200	0.5500	0.4200	0.5500	+5.769%	4	148	-85.455%
2025-10-10	0.4400	0.5200	0.4400	0.5200	+1.961%	4	148	-84.615%
2025-10-09	0.5100	0.5100	0.5100	0.5100	0.000%	2	148	-84.314%
2025-10-08	0.5100	0.5100	0.5100	0.5100	-7.273%	3	146	-84.314%
2025-10-07	0.5500	0.5500	0.5500	0.5500	+5.769%	1	146	-85.455%
2025-09-26	0.5400	0.5400	0.5200	0.5200	-14.754%	6	145	-84.615%
2025-09-23	0.6100	0.6100	0.6100	0.6100	-4.688%	2	141	-86.885%
2025-09-22	0.6400	0.6400	0.6400	0.6400	-1.538%	1	139	-87.500%
2025-09-19	0.6500	0.6500	0.6500	0.6500	+8.333%	70	138	-87.692%
2025-09-17	0.6000	0.6000	0.6000	0.6000	-7.692%	2	68	-86.667%
2025-09-09	0.6500	0.6500	0.6500	0.6500	+18.182%	1	68	-87.692%
2025-09-08	0.5500	0.5500	0.5500	0.5500	+66.667%	2	67	-85.455%
2025-09-02	0.3300	0.3300	0.3300	0.3300	-40.000%	25	65	-75.758%
2025-08-29	0.5500	0.5500	0.5500	0.5500	+52.778%	6	34	-85.455%
2025-08-19	0.3600	0.3600	0.3600	0.3600	+12.500%	4	34	-77.778%
2025-08-18	0.3200	0.3200	0.3200	0.3200	-30.435%	1	30	-75.000%
2025-08-15	0.4600	0.4600	0.4600	0.4600	-9.804%	5	29	-82.609%
2025-08-14	0.4000	0.5100	0.4000	0.5100	0.000%	9	24	-84.314%
2025-08-13	0.4300	0.5100	0.4300	0.5100	+27.500%	2	15	-84.314%
2025-08-06	0.3500	0.4000	0.3500	0.4000	-33.333%	6	13	-80.000%
2025-08-04	0.6000	0.6000	0.6000	0.6000	-20.000%	1	8	-86.667%
2025-07-24	0.7700	0.7800	0.7500	0.7500	-2.597%	3	7	-89.333%
2025-07-23	0.7500	0.7700	0.7500	0.7700	+40.000%	2	4	-89.610%
2025-07-22	0.6000	0.6000	0.5500	0.5500	0.000%	2	2	-85.455%