Dark

BGS20270115C4
BGS Jan 15 2027 4.00 Call (BGS270115C00004000)
option OPRA

EOD

Sep 29, 2026

0.0300-40.000%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0400	0.0400	0.0300	0.0300	-40.000%	4	1,777	0.000%
2026-09-28	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,777	-40.000%
2026-09-25	0.0500	0.0500	0.0500	0.0500	+25.000%	7	1,777	-40.000%
2026-09-22	0.0500	0.0500	0.0200	0.0400	-20.000%	26	1,775	-25.000%
2026-09-21	0.0500	0.0900	0.0500	0.0500	-28.571%	25	1,779	-40.000%
2026-09-18	0.0500	0.0800	0.0500	0.0700	-12.500%	13	1,784	-57.143%
2026-09-16	0.0800	0.0800	0.0800	0.0800	-20.000%	6	1,788	-62.500%
2026-09-15	0.1500	0.1500	0.1000	0.1000	0.000%	11	1,794	-70.000%
2026-09-11	0.0900	0.1000	0.0900	0.1000	0.000%	33	1,785	-70.000%
2026-09-10	0.1000	0.1000	0.1000	0.1000	0.000%	5	1,783	-70.000%
2026-09-09	0.1000	0.1000	0.1000	0.1000	-16.667%	2	1,783	-70.000%
2026-09-08	0.1500	0.1500	0.1100	0.1200	0.000%	7	1,783	-75.000%
2026-09-04	0.1300	0.1500	0.1200	0.1200	+20.000%	8	1,781	-75.000%
2026-09-03	0.1500	0.1500	0.1000	0.1000	-33.333%	9	1,781	-70.000%
2026-09-02	0.1500	0.1500	0.1500	0.1500	0.000%	48	1,779	-80.000%
2026-09-01	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,731	-80.000%
2026-08-31	0.1500	0.1500	0.1500	0.1500	0.000%	3	1,731	-80.000%
2026-08-27	0.1500	0.1900	0.1500	0.1500	0.000%	6	1,729	-80.000%
2026-08-25	0.1400	0.2000	0.1000	0.1500	-6.250%	269	1,728	-80.000%
2026-08-24	0.1500	0.2000	0.1500	0.1600	-11.111%	149	1,469	-81.250%
2026-08-21	0.1700	0.1800	0.1700	0.1800	-10.000%	23	1,440	-83.333%
2026-08-20	0.1800	0.2300	0.1800	0.2000	0.000%	4	1,440	-85.000%
2026-08-19	0.2000	0.2000	0.2000	0.2000	0.000%	7	1,440	-85.000%
2026-08-18	0.1500	0.2000	0.1500	0.2000	-20.000%	7	1,434	-85.000%
2026-08-13	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,434	-88.000%
2026-08-12	0.2400	0.3000	0.2400	0.2500	+4.167%	19	1,434	-88.000%
2026-08-11	0.2600	0.2600	0.2400	0.2400	-4.000%	6	1,432	-87.500%
2026-08-10	0.2500	0.2500	0.2200	0.2500	0.000%	585	1,429	-88.000%
2026-08-06	0.3300	0.3300	0.2500	0.2500	-16.667%	61	855	-88.000%
2026-08-05	0.3500	0.3500	0.2800	0.3000	+11.111%	114	794	-90.000%
2026-08-03	0.2500	0.2700	0.2500	0.2700	-3.571%	2	681	-88.889%
2026-07-31	0.2800	0.2800	0.2800	0.2800	-17.647%	1	681	-89.286%
2026-07-30	0.3300	0.3400	0.3000	0.3400	+9.677%	33	680	-91.176%
2026-07-29	0.3100	0.3100	0.3100	0.3100	-11.429%	4	652	-90.323%
2026-07-28	0.3500	0.4000	0.3500	0.3500	+16.667%	34	652	-91.429%
2026-07-27	0.2500	0.3000	0.2500	0.3000	0.000%	7	632	-90.000%
2026-07-24	0.3000	0.3200	0.3000	0.3000	0.000%	23	629	-90.000%
2026-07-23	0.3000	0.3000	0.2900	0.3000	-18.919%	57	626	-90.000%
2026-07-22	0.3700	0.3700	0.3700	0.3700	+5.714%	13	638	-91.892%
2026-07-21	0.3200	0.3700	0.3200	0.3500	+6.061%	53	645	-91.429%
2026-07-20	0.3500	0.4000	0.3300	0.3300	-17.500%	30	642	-90.909%
2026-07-17	0.4000	0.4000	0.4000	0.4000	-13.043%	1	616	-92.500%
2026-07-16	0.4500	0.4600	0.4500	0.4600	+2.222%	2	616	-93.478%
2026-07-15	0.4500	0.4500	0.4500	0.4500	0.000%	1	614	-93.333%
2026-07-14	0.4500	0.4700	0.4500	0.4500	-10.000%	15	615	-93.333%
2026-07-13	0.5000	0.5000	0.5000	0.5000	-9.091%	15	603	-94.000%
2026-07-09	0.4600	0.5500	0.4600	0.5500	+3.774%	27	588	-94.545%
2026-07-07	0.5500	0.5500	0.5300	0.5300	-11.667%	11	563	-94.340%
2026-07-02	0.6000	0.6000	0.6000	0.6000	-7.692%	4	563	-95.000%
2026-07-01	0.6500	0.6500	0.6500	0.6500	+16.071%	4	563	-95.385%
2026-06-30	0.5800	0.5800	0.5600	0.5600	+1.818%	3	566	-94.643%
2026-06-29	0.5400	0.5500	0.5400	0.5500	-6.780%	21	566	-94.545%
2026-06-26	0.5500	0.6200	0.5500	0.5900	+7.273%	62	549	-94.915%
2026-06-25	0.5500	0.5500	0.5500	0.5500	+5.769%	3	583	-94.545%
2026-06-24	0.5000	0.5200	0.5000	0.5200	+4.000%	21	586	-94.231%
2026-06-23	0.4500	0.5000	0.4500	0.5000	+11.111%	7	591	-94.000%
2026-06-22	0.5100	0.5200	0.4500	0.4500	-13.462%	70	590	-93.333%
2026-06-18	0.5200	0.5300	0.5200	0.5200	-1.887%	28	572	-94.231%
2026-06-17	0.5400	0.5400	0.5200	0.5300	+6.000%	36	572	-94.340%
2026-06-16	0.5000	0.5000	0.5000	0.5000	-10.714%	2	561	-94.000%
2026-06-15	0.5600	0.5600	0.5600	0.5600	-9.677%	1	561	-94.643%
2026-06-12	0.6200	0.6200	0.6200	0.6200	+10.714%	1	560	-95.161%
2026-06-11	0.5600	0.5600	0.5600	0.5600	-6.667%	1	559	-94.643%
2026-06-10	0.5500	0.6100	0.5500	0.6000	+20.000%	77	558	-95.000%
2026-06-09	0.5000	0.5000	0.5000	0.5000	0.000%	19	552	-94.000%
2026-06-08	0.6000	0.6000	0.5000	0.5000	-15.254%	55	552	-94.000%
2026-06-05	0.5900	0.5900	0.5900	0.5900	+1.724%	1	501	-94.915%
2026-06-04	0.5800	0.5800	0.5800	0.5800	-6.452%	1	500	-94.828%
2026-06-03	0.6000	0.6200	0.6000	0.6200	+3.333%	10	499	-95.161%
2026-06-02	0.6000	0.6000	0.6000	0.6000	+9.091%	3	489	-95.000%
2026-06-01	0.5500	0.5500	0.5500	0.5500	-12.698%	1	487	-94.545%
2026-05-29	0.6300	0.6300	0.6300	0.6300	-3.077%	4	486	-95.238%
2026-05-28	0.6500	0.6500	0.6500	0.6500	-7.143%	3	482	-95.385%
2026-05-27	0.7600	0.7600	0.6800	0.7000	+7.692%	6	479	-95.714%
2026-05-26	0.7500	0.7500	0.6300	0.6500	-18.750%	18	473	-95.385%
2026-05-22	0.8000	0.8000	0.8000	0.8000	+3.896%	7	470	-96.250%
2026-05-21	0.6600	0.7700	0.6600	0.7700	+11.594%	78	469	-96.104%
2026-05-20	0.6000	0.6900	0.6000	0.6900	+11.290%	151	469	-95.652%
2026-05-19	0.6800	0.7000	0.6200	0.6200	-11.429%	13	374	-95.161%
2026-05-18	0.7100	0.8000	0.6900	0.7000	-4.110%	27	374	-95.714%
2026-05-15	0.7700	0.8000	0.7000	0.7300	-12.048%	49	374	-95.890%
2026-05-14	0.8700	0.8800	0.8300	0.8300	-7.778%	3	373	-96.386%
2026-05-13	1.0000	1.0000	0.8400	0.9000	-37.063%	46	358	-96.667%
2026-05-12	1.4300	1.4300	1.4300	1.4300	-1.379%	1	358	-97.902%
2026-05-11	1.4500	1.4500	1.4500	1.4500	-12.121%	1	358	-97.931%
2026-05-04	1.7500	1.7500	1.6500	1.6500	-2.941%	13	357	-98.182%
2026-04-27	1.7000	1.7000	1.7000	1.7000	-1.734%	1	351	-98.235%
2026-04-22	1.7500	1.8100	1.7300	1.7300	-1.143%	17	351	-98.266%
2026-04-17	1.6500	1.7500	1.6500	1.7500	+4.167%	18	353	-98.286%
2026-04-16	1.6800	1.6800	1.6800	1.6800	-9.189%	4	349	-98.214%
2026-04-15	1.8000	1.8500	1.8000	1.8500	+2.778%	20	349	-98.378%
2026-04-10	1.8000	1.8000	1.8000	1.8000	+15.385%	2	331	-98.333%
2026-04-09	1.5600	1.5600	1.5600	1.5600	+4.000%	5	331	-98.077%
2026-04-08	1.5700	1.5700	1.4800	1.5000	+4.895%	25	335	-98.000%
2026-04-06	1.4500	1.4500	1.4300	1.4300	+14.400%	6	319	-97.902%
2026-03-31	1.4000	1.4000	1.2500	1.2500	-6.716%	6	313	-97.600%
2026-03-30	1.3400	1.3400	1.3400	1.3400	-4.286%	4	307	-97.761%
2026-03-27	1.4000	1.4000	1.4000	1.4000	+12.000%	1	303	-97.857%
2026-03-19	1.2500	1.2500	1.2500	1.2500	+1.626%	1	303	-97.600%
2026-03-18	1.2400	1.2400	1.2200	1.2300	-15.172%	5	303	-97.561%
2026-03-16	1.4500	1.4500	1.4500	1.4500	-30.952%	1	298	-97.931%
2026-03-04	1.9000	2.1000	1.9000	2.1000	+55.556%	9	299	-98.571%
2026-03-03	1.3000	1.3500	1.3000	1.3500	-10.000%	27	294	-97.778%
2026-03-02	1.5000	1.5000	1.5000	1.5000	-6.250%	1	281	-98.000%
2026-02-24	1.6000	1.6100	1.6000	1.6000	+3.226%	44	280	-98.125%
2026-02-20	1.5500	1.5500	1.5500	1.5500	+14.815%	1	262	-98.065%
2026-02-11	1.3500	1.3500	1.3500	1.3500	-3.571%	5	262	-97.778%
2026-02-10	1.4000	1.4000	1.4000	1.4000	-6.667%	1	257	-97.857%
2026-02-06	1.7000	1.7000	1.5000	1.5000	+17.188%	20	256	-98.000%
2026-02-05	1.2400	1.2800	1.2400	1.2800	+45.455%	6	253	-97.656%
2026-01-29	0.8800	0.8800	0.8800	0.8800	-12.871%	5	252	-96.591%
2026-01-27	0.9500	1.0100	0.9500	1.0100	+12.222%	14	247	-97.030%
2026-01-14	0.8400	0.9000	0.8400	0.9000	+12.500%	15	233	-96.667%
2026-01-12	0.8000	0.8000	0.8000	0.8000	+2.564%	3	230	-96.250%
2026-01-08	0.7000	0.7800	0.7000	0.7800	+4.000%	42	227	-96.154%
2026-01-07	0.7500	0.7500	0.7500	0.7500	-6.250%	1	185	-96.000%
2026-01-05	0.8000	0.8200	0.7600	0.8000	-5.882%	34	178	-96.250%
2026-01-02	0.8200	0.8500	0.8200	0.8500	-10.526%	6	178	-96.471%
2025-12-30	0.9500	0.9500	0.9500	0.9500	+35.714%	2	173	-96.842%
2025-12-29	0.7000	0.7000	0.7000	0.7000	-22.222%	1	171	-95.714%
2025-12-15	0.9000	0.9000	0.9000	0.9000	-23.729%	1	171	-96.667%
2025-12-12	1.1800	1.1800	1.1800	1.1800	-2.479%	5	172	-97.458%
2025-12-11	1.2500	1.2500	1.2000	1.2100	+15.238%	18	167	-97.521%
2025-12-09	1.0500	1.0500	1.0500	1.0500	+5.000%	11	151	-97.143%
2025-12-03	1.0000	1.0000	1.0000	1.0000	-4.762%	4	140	-97.000%
2025-11-28	1.0500	1.0500	1.0500	1.0500	+16.667%	1	136	-97.143%
2025-11-24	0.9000	0.9000	0.8500	0.9000	0.000%	19	135	-96.667%
2025-11-21	0.9000	0.9000	0.9000	0.9000	+5.882%	1	123	-96.667%
2025-11-20	0.8500	0.8500	0.8500	0.8500	-19.048%	2	123	-96.471%
2025-11-14	1.0500	1.0500	1.0500	1.0500	-8.696%	1	123	-97.143%
2025-11-12	1.1500	1.1500	1.1500	1.1500	-1.709%	1	122	-97.391%
2025-11-11	1.1000	1.2500	1.1000	1.1700	+11.429%	3	122	-97.436%
2025-11-10	1.0500	1.0500	1.0500	1.0500	-17.323%	15	120	-97.143%
2025-11-07	1.2700	1.2700	1.2700	1.2700	-5.926%	10	120	-97.638%
2025-11-06	1.0000	1.3500	1.0000	1.3500	+80.000%	25	120	-97.778%
2025-11-04	0.7900	0.7900	0.7500	0.7500	-6.250%	11	101	-96.000%
2025-11-03	0.8000	0.8000	0.8000	0.8000	-2.439%	5	88	-96.250%
2025-10-31	0.8000	0.8300	0.8000	0.8200	-3.529%	8	88	-96.341%
2025-10-30	0.8500	0.8500	0.8500	0.8500	0.000%	3	83	-96.471%
2025-10-29	0.9800	0.9800	0.8500	0.8500	-36.090%	11	83	-96.471%
2025-10-22	1.3300	1.3300	1.3300	1.3300	+19.820%	1	81	-97.744%
2025-10-20	1.1000	1.1100	1.1000	1.1100	-11.200%	2	80	-97.297%
2025-10-17	1.2500	1.2500	1.2500	1.2500	+19.048%	1	79	-97.600%
2025-10-16	1.0500	1.0500	1.0500	1.0500	+10.526%	1	78	-97.143%
2025-10-14	0.9500	0.9500	0.9500	0.9500	+5.556%	1	78	-96.842%
2025-10-13	0.9000	0.9000	0.9000	0.9000	0.000%	1	78	-96.667%
2025-10-10	0.9000	0.9000	0.9000	0.9000	-7.216%	1	78	-96.667%
2025-10-09	0.9700	0.9700	0.9700	0.9700	-3.000%	1	77	-96.907%
2025-10-08	1.0000	1.0000	1.0000	1.0000	-15.966%	1	76	-97.000%
2025-10-03	1.1900	1.1900	1.1900	1.1900	+22.680%	15	75	-97.479%
2025-09-24	0.9700	0.9700	0.9700	0.9700	-11.818%	3	75	-96.907%
2025-09-17	1.1000	1.1000	1.1000	1.1000	0.000%	1	72	-97.273%
2025-09-12	1.1000	1.1000	1.1000	1.1000	+5.769%	10	71	-97.273%
2025-08-25	1.0200	1.0400	1.0200	1.0400	+6.122%	5	61	-97.115%
2025-08-21	1.0000	1.0000	0.9800	0.9800	0.000%	2	56	-96.939%
2025-08-19	0.9900	1.0000	0.9800	0.9800	+30.667%	30	54	-96.939%
2025-08-12	0.7500	0.7500	0.7500	0.7500	-3.846%	1	74	-96.000%
2025-08-11	0.7800	0.7800	0.7800	0.7800	+11.429%	5	74	-96.154%
2025-08-08	0.7000	0.7000	0.7000	0.7000	-4.110%	3	69	-95.714%
2025-08-07	0.7700	0.7700	0.7300	0.7300	-8.750%	26	66	-95.890%
2025-08-06	0.8500	0.8500	0.8000	0.8000	+6.667%	5	42	-96.250%
2025-08-05	0.5500	0.7500	0.5000	0.7500	-8.537%	20	38	-96.000%
2025-07-31	0.9000	0.9000	0.8200	0.8200	-4.651%	16	21	-96.341%
2025-07-30	0.8000	0.8600	0.8000	0.8600	-21.818%	3	5	-96.512%
2025-07-28	1.1000	1.1000	1.1000	1.1000	0.000%	3	3	-97.273%