Dark

BGS20270115C3
BGS Jan 15 2027 3.00 Call (BGS270115C00003000)
option OPRA

EOD

Sep 28, 2026

0.3100+3.333%(+0.0100)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3500	0.4000	0.3100	0.3100	+3.333%	29	745	0.000%
2026-09-25	0.3000	0.3000	0.3000	0.3000	+50.000%	20	738	+3.333%
2026-09-24	0.2000	0.2000	0.2000	0.2000	0.000%	20	738	+55.000%
2026-09-23	0.3200	0.3200	0.2000	0.2000	-33.333%	2	726	+55.000%
2026-09-22	0.2500	0.3000	0.2500	0.3000	+20.000%	36	726	+3.333%
2026-09-21	0.2500	0.2500	0.2500	0.2500	+8.696%	200	695	+24.000%
2026-09-18	0.5000	0.5000	0.2300	0.2300	-34.286%	132	495	+34.783%
2026-09-16	0.3500	0.3500	0.3500	0.3500	+2.941%	3	376	-11.429%
2026-09-15	0.3400	0.3400	0.3400	0.3400	-24.444%	29	373	-8.824%
2026-09-10	0.4500	0.4500	0.4500	0.4500	-25.000%	2	344	-31.111%
2026-09-04	0.6000	0.6000	0.6000	0.6000	+11.111%	1	341	-48.333%
2026-09-03	0.5400	0.5400	0.5400	0.5400	-6.897%	10	341	-42.593%
2026-08-25	0.5400	0.5900	0.5400	0.5800	0.000%	20	331	-46.552%
2026-08-21	0.5300	0.5800	0.5300	0.5800	-6.452%	7	320	-46.552%
2026-08-19	0.7000	0.7000	0.6000	0.6200	-7.463%	34	318	-50.000%
2026-08-18	0.6700	0.6700	0.6700	0.6700	-9.459%	3	318	-53.731%
2026-08-17	0.7400	0.7400	0.7400	0.7400	0.000%	20	318	-58.108%
2026-08-13	0.7400	0.7400	0.7400	0.7400	+5.714%	1	318	-58.108%
2026-08-11	0.6000	0.7500	0.6000	0.7000	-7.895%	76	318	-55.714%
2026-08-07	0.7100	0.7600	0.6500	0.7600	-5.000%	33	242	-59.211%
2026-08-03	0.8000	0.8000	0.8000	0.8000	0.000%	5	242	-61.250%
2026-07-31	0.8000	0.8000	0.8000	0.8000	-5.882%	1	237	-61.250%
2026-07-30	0.8500	0.8500	0.8500	0.8500	+6.250%	2	238	-63.529%
2026-07-24	0.8000	0.8000	0.8000	0.8000	0.000%	20	236	-61.250%
2026-07-22	0.8000	0.8000	0.8000	0.8000	-6.977%	6	216	-61.250%
2026-07-21	0.9000	0.9000	0.8400	0.8600	-29.508%	18	215	-63.953%
2026-07-02	1.2200	1.2200	1.2200	1.2200	+16.190%	2	216	-74.590%
2026-06-25	1.0500	1.0500	1.0500	1.0500	-14.634%	3	216	-70.476%
2026-06-15	1.2300	1.2300	1.2300	1.2300	+10.811%	2	213	-74.797%
2026-06-09	1.1000	1.1100	0.8000	1.1100	+6.731%	72	212	-72.072%
2026-06-08	1.0800	1.0800	1.0000	1.0400	-11.864%	11	158	-70.192%
2026-06-01	1.2500	1.2500	1.1500	1.1800	-15.714%	4	147	-73.729%
2026-05-28	1.5500	1.5500	1.4000	1.4000	+7.692%	15	143	-77.857%
2026-05-27	1.3000	1.3000	1.3000	1.3000	+7.438%	1	129	-76.154%
2026-05-26	1.2600	1.2600	1.2100	1.2100	-10.370%	19	128	-74.380%
2026-05-19	1.3600	1.3600	1.3500	1.3500	-11.184%	7	128	-77.037%
2026-05-15	1.3800	1.5200	1.3800	1.5200	-4.403%	25	123	-79.605%
2026-05-13	1.5800	1.5900	1.5800	1.5900	-39.313%	10	98	-80.503%
2026-04-22	2.6200	2.6200	2.6200	2.6200	+16.444%	15	88	-88.168%
2026-04-15	2.2000	2.7700	2.2000	2.2500	-13.793%	5	88	-86.222%
2026-04-14	2.6100	2.6100	2.6100	2.6100	+13.478%	1	86	-88.123%
2026-04-10	2.7200	2.7200	2.3000	2.3000	+17.949%	4	86	-86.522%
2026-04-09	1.9500	1.9500	1.9500	1.9500	-2.500%	2	86	-84.103%
2026-04-08	2.0000	2.0000	2.0000	2.0000	+2.041%	3	86	-84.500%
2026-04-01	1.9600	1.9600	1.9600	1.9600	-14.783%	10	86	-84.184%
2026-03-27	2.3000	2.3000	2.3000	2.3000	+16.751%	1	92	-86.522%
2026-03-18	1.9700	1.9700	1.9700	1.9700	-1.990%	1	95	-84.264%
2026-03-17	2.2700	2.2700	2.0100	2.0100	-8.636%	3	96	-84.577%
2026-03-16	2.4200	2.4200	2.2000	2.2000	-11.290%	2	95	-85.909%
2026-03-11	2.4800	2.4800	2.4800	2.4800	+0.405%	1	95	-87.500%
2026-03-10	2.4700	2.4700	2.4700	2.4700	-2.372%	1	95	-87.449%
2026-03-09	2.4000	2.5300	2.4000	2.5300	-1.556%	2	94	-87.747%
2026-03-05	2.7000	2.7000	2.5700	2.5700	-13.176%	2	94	-87.938%
2026-03-04	2.8000	2.9600	2.8000	2.9600	+5.714%	8	93	-89.527%
2026-02-24	2.8000	2.8000	2.8000	2.8000	+19.149%	4	98	-88.929%
2026-02-12	2.3500	2.3500	2.3500	2.3500	+17.500%	2	94	-86.809%
2026-02-05	2.0000	2.0000	2.0000	2.0000	+21.212%	2	96	-84.500%
2026-02-02	1.6500	1.6500	1.6500	1.6500	+3.125%	5	98	-81.212%
2026-01-26	1.6000	1.6000	1.6000	1.6000	+14.286%	8	103	-80.625%
2026-01-21	1.4000	1.4000	1.4000	1.4000	-20.000%	5	95	-77.857%
2026-01-13	1.7500	1.7500	1.7500	1.7500	+25.000%	1	90	-82.286%
2026-01-12	1.4500	1.4500	1.4000	1.4000	+7.692%	17	89	-77.857%
2026-01-06	1.2600	1.3000	1.2600	1.3000	-13.333%	3	73	-76.154%
2026-01-02	1.5000	1.5000	1.5000	1.5000	-1.961%	30	70	-79.333%
2025-12-31	1.5100	1.5300	1.5100	1.5300	-5.556%	5	40	-79.739%
2025-12-30	1.6200	1.6200	1.6200	1.6200	-19.000%	1	40	-80.864%
2025-12-19	2.0000	2.0000	2.0000	2.0000	+1.010%	10	46	-84.500%
2025-12-11	2.0000	2.0000	1.9800	1.9800	+4.762%	2	36	-84.343%
2025-11-17	1.8900	1.8900	1.8900	1.8900	+10.526%	10	34	-83.598%
2025-11-10	1.7100	1.7100	1.7100	1.7100	-19.718%	15	29	-81.871%
2025-11-06	1.6000	2.1300	1.6000	2.1300	+28.313%	4	24	-85.446%
2025-10-24	1.9400	1.9400	1.6400	1.6600	+0.606%	19	170	-81.325%
2025-09-23	1.6500	1.6700	1.6000	1.6500	+10.000%	150	165	-81.212%
2025-09-02	1.5000	1.5000	1.5000	1.5000	0.000%	5	27	-79.333%
2025-08-19	1.5000	1.5000	1.5000	1.5000	+11.111%	20	22	-79.333%
2025-08-12	1.3900	1.3900	1.3500	1.3500	+8.000%	8	36	-77.037%
2025-08-11	1.2500	1.2500	1.2500	1.2500	-3.846%	1	36	-75.200%
2025-08-07	1.3000	1.3000	1.1500	1.3000	0.000%	20	35	-76.154%
2025-08-06	1.3000	1.3000	1.3000	1.3000	+8.333%	1	22	-76.154%
2025-08-05	0.9600	1.2000	0.9600	1.2000	-13.669%	21	21	-74.167%
2025-08-01	1.4500	1.4500	1.3500	1.3900	-4.138%	14	15	-77.698%
2025-07-17	1.4500	1.4500	1.4500	1.4500	0.000%	1	1	-78.621%