Dark

BGS20270115C5
BGS Jan 15 2027 5.00 Call (BGS270115C00005000)
option OPRA

EOD

Jun 29, 2026

0.2500-10.714%(-0.0300)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.2500	0.2700	0.2500	0.2500	-10.714%	115	7,148	0.000%
2026-06-26	0.2500	0.2800	0.2500	0.2800	+40.000%	22	7,131	-10.714%
2026-06-25	0.2500	0.2500	0.2000	0.2000	-9.091%	77	7,111	+25.000%
2026-06-24	0.2300	0.2500	0.1900	0.2200	+10.000%	31	7,111	+13.636%
2026-06-23	0.2000	0.2000	0.2000	0.2000	-20.000%	20	7,095	+25.000%
2026-06-22	0.2000	0.2500	0.2000	0.2500	0.000%	12	7,093	0.000%
2026-06-18	0.2500	0.2500	0.2400	0.2500	0.000%	12	7,088	0.000%
2026-06-17	0.2500	0.2500	0.2400	0.2500	0.000%	52	7,088	0.000%
2026-06-16	0.3000	0.3000	0.2500	0.2500	-13.793%	25	7,096	0.000%
2026-06-15	0.2700	0.2900	0.2700	0.2900	-3.333%	39	7,113	-13.793%
2026-06-11	0.2500	0.3000	0.2500	0.3000	+20.000%	8	7,092	-16.667%
2026-06-10	0.2500	0.3000	0.2500	0.2500	+19.048%	27	7,091	0.000%
2026-06-09	0.2500	0.2500	0.2100	0.2100	-16.000%	42	7,086	+19.048%
2026-06-08	0.2500	0.2500	0.2400	0.2500	-7.407%	3	7,099	0.000%
2026-06-05	0.2500	0.2700	0.2500	0.2700	0.000%	24	7,099	-7.407%
2026-06-04	0.2900	0.3000	0.2700	0.2700	+3.846%	15	7,102	-7.407%
2026-06-03	0.3200	0.3200	0.2600	0.2600	-25.714%	40	7,097	-3.846%
2026-06-02	0.2700	0.3500	0.2700	0.3500	+29.630%	37	7,091	-28.571%
2026-06-01	0.3200	0.3200	0.2700	0.2700	-22.857%	87	7,079	-7.407%
2026-05-29	0.3500	0.3500	0.3500	0.3500	+9.375%	3	7,007	-28.571%
2026-05-28	0.3400	0.3400	0.3100	0.3200	-3.030%	54	7,004	-21.875%
2026-05-26	0.3600	0.3600	0.2600	0.3300	-8.333%	27	6,964	-24.242%
2026-05-22	0.3500	0.3800	0.3500	0.3600	0.000%	15	6,958	-30.556%
2026-05-21	0.3000	0.4000	0.3000	0.3600	+44.000%	81	6,968	-30.556%
2026-05-20	0.3300	0.3300	0.2500	0.2500	-26.471%	18	6,968	0.000%
2026-05-19	0.3500	0.3500	0.3400	0.3400	-2.857%	11	6,977	-26.471%
2026-05-18	0.4000	0.4500	0.3500	0.3500	-2.778%	19	6,977	-28.571%
2026-05-15	0.4000	0.4500	0.3600	0.3600	-28.000%	95	6,977	-30.556%
2026-05-14	0.5000	0.5000	0.5000	0.5000	-5.660%	168	6,983	-50.000%
2026-05-13	0.5000	0.5500	0.4600	0.5300	-32.051%	52	7,178	-52.830%
2026-05-12	0.7800	0.7800	0.7800	0.7800	-21.212%	3	7,178	-67.949%
2026-05-08	0.9900	0.9900	0.9900	0.9900	-5.714%	20	7,178	-74.747%
2026-05-04	1.1000	1.1000	1.0500	1.0500	+31.250%	3	7,188	-76.190%
2026-04-30	0.9900	0.9900	0.8000	0.8000	-27.273%	11	7,186	-68.750%
2026-04-22	1.0100	1.1500	0.8400	1.1000	+10.000%	135	7,185	-77.273%
2026-04-20	1.1600	1.1600	1.0000	1.0000	-11.504%	7	7,110	-75.000%
2026-04-17	1.1000	1.1300	1.1000	1.1300	+13.000%	7	7,104	-77.876%
2026-04-16	1.1000	1.1100	1.0000	1.0000	-27.536%	416	7,106	-75.000%
2026-04-15	1.3800	1.3800	1.3800	1.3800	+9.524%	3	6,824	-81.884%
2026-04-14	1.2600	1.2600	1.2600	1.2600	+14.545%	4	6,824	-80.159%
2026-04-13	1.1000	1.1000	1.1000	1.1000	-5.172%	1	6,824	-77.273%
2026-04-10	1.1600	1.1600	1.1600	1.1600	-19.444%	25	6,823	-78.448%
2026-04-09	1.4500	1.4500	1.4400	1.4400	+50.000%	45	6,798	-82.639%
2026-04-08	0.9500	0.9600	0.9500	0.9600	+9.091%	3	6,814	-73.958%
2026-04-07	0.8800	0.8800	0.8800	0.8800	-2.222%	10	6,813	-71.591%
2026-04-06	0.9000	0.9000	0.9000	0.9000	+3.448%	6	6,803	-72.222%
2026-04-02	0.9000	0.9000	0.8000	0.8700	-3.333%	46	6,758	-71.264%
2026-04-01	0.9000	0.9000	0.9000	0.9000	+12.500%	1	6,758	-72.222%
2026-03-31	0.8500	0.8500	0.7000	0.8000	-2.439%	72	6,757	-68.750%
2026-03-30	1.0900	1.0900	0.8200	0.8200	-11.828%	12	6,700	-69.512%
2026-03-27	0.9300	0.9300	0.9300	0.9300	+3.333%	1	6,690	-73.118%
2026-03-26	0.9000	0.9000	0.9000	0.9000	+20.000%	1	6,690	-72.222%
2026-03-24	0.7500	0.7500	0.7500	0.7500	-3.846%	1	6,690	-66.667%
2026-03-23	0.7800	0.7800	0.7800	0.7800	-2.500%	3	6,690	-67.949%
2026-03-20	0.8000	0.8000	0.8000	0.8000	+1.266%	1	6,687	-68.750%
2026-03-19	0.6700	0.7900	0.6500	0.7900	+1.282%	24	6,686	-68.354%
2026-03-18	0.8200	0.8200	0.7500	0.7800	-13.333%	88	6,663	-67.949%
2026-03-17	0.8800	0.9000	0.8800	0.9000	+1.124%	14	6,580	-72.222%
2026-03-16	0.8900	0.8900	0.8900	0.8900	-8.247%	1	6,576	-71.910%
2026-03-12	0.9700	0.9700	0.9700	0.9700	-3.000%	1	6,576	-74.227%
2026-03-11	1.0000	1.0000	1.0000	1.0000	-32.886%	1	6,575	-75.000%
2026-03-04	1.4500	1.7500	1.3500	1.4900	+86.250%	30	6,576	-83.221%
2026-03-03	0.8000	0.9000	0.8000	0.8000	-20.000%	201	6,577	-68.750%
2026-03-02	1.1000	1.1000	1.0000	1.0000	-9.091%	7	6,419	-75.000%
2026-02-27	1.1000	1.1000	1.1000	1.1000	-2.655%	4	6,419	-77.273%
2026-02-26	1.1300	1.1300	1.1300	1.1300	+1.802%	6	6,420	-77.876%
2026-02-23	1.1000	1.1800	1.0500	1.1100	+11.000%	48	6,414	-77.477%
2026-02-20	0.6600	1.0000	0.6600	1.0000	-2.913%	3	6,391	-75.000%
2026-02-19	1.0000	1.0300	1.0000	1.0300	+21.176%	46	6,389	-75.728%
2026-02-18	0.9000	0.9000	0.8000	0.8500	-19.048%	4	6,343	-70.588%
2026-02-17	1.0500	1.0500	1.0500	1.0500	0.000%	3	6,342	-76.190%
2026-02-13	1.0700	1.0700	0.8000	1.0500	+5.000%	59	6,389	-76.190%
2026-02-12	1.0000	1.0200	0.9700	1.0000	+11.111%	26	6,389	-75.000%
2026-02-10	0.9000	0.9500	0.9000	0.9000	-5.263%	22	6,367	-72.222%
2026-02-09	0.9500	1.0500	0.9500	0.9500	-5.000%	10	6,369	-73.684%
2026-02-06	0.9000	1.0300	0.9000	1.0000	+11.111%	74	6,359	-75.000%
2026-02-05	0.7000	0.9000	0.7000	0.9000	+38.462%	56	6,307	-72.222%
2026-02-04	0.6500	0.6500	0.6500	0.6500	+8.333%	4	6,292	-61.538%
2026-02-03	0.6000	0.6000	0.6000	0.6000	-7.692%	3	6,296	-58.333%
2026-02-02	0.6500	0.6500	0.6500	0.6500	+22.642%	2	6,296	-61.538%
2026-01-30	0.5000	0.5300	0.5000	0.5300	+1.923%	10	6,295	-52.830%
2026-01-29	0.6200	0.6200	0.5200	0.5200	-5.455%	4	6,289	-51.923%
2026-01-28	0.6000	0.6000	0.5500	0.5500	0.000%	3	6,285	-54.545%
2026-01-27	0.6900	0.6900	0.5500	0.5500	+10.000%	8	6,286	-54.545%
2026-01-26	0.5500	0.6000	0.5000	0.5000	-3.846%	28	6,286	-50.000%
2026-01-23	0.5000	0.5500	0.5000	0.5200	+4.000%	245	6,269	-51.923%
2026-01-22	0.5400	0.5400	0.5000	0.5000	-9.091%	275	6,024	-50.000%
2026-01-21	0.5500	0.5500	0.4800	0.5500	+1.852%	48	5,882	-54.545%
2026-01-20	0.5500	0.6000	0.5000	0.5400	-11.475%	14	5,868	-53.704%
2026-01-16	0.5300	0.6100	0.4900	0.6100	-6.154%	71	5,817	-59.016%
2026-01-15	0.6000	0.7000	0.6000	0.6500	+30.000%	40	5,817	-61.538%
2026-01-14	0.5300	0.5300	0.3500	0.5000	-9.091%	26	5,802	-50.000%
2026-01-13	0.5000	0.5500	0.5000	0.5500	+10.000%	34	5,783	-54.545%
2026-01-12	0.5000	0.5500	0.5000	0.5000	+2.041%	52	5,758	-50.000%
2026-01-09	0.4900	0.4900	0.4900	0.4900	-2.000%	1	5,742	-48.980%
2026-01-08	0.4500	0.5000	0.4500	0.5000	+19.048%	2	5,741	-50.000%
2026-01-07	0.4500	0.4600	0.4200	0.4200	-16.000%	42	5,740	-40.476%
2026-01-06	0.5000	0.5000	0.4500	0.5000	0.000%	52	5,739	-50.000%
2026-01-05	0.5000	0.5000	0.5000	0.5000	-5.660%	2	5,697	-50.000%
2026-01-02	0.5500	0.5500	0.5000	0.5300	-3.636%	47	5,697	-52.830%
2025-12-31	0.5500	0.5500	0.5500	0.5500	-15.385%	32	5,665	-54.545%
2025-12-30	0.6000	0.6500	0.6000	0.6500	+3.175%	9	5,665	-61.538%
2025-12-29	0.5600	0.6300	0.5600	0.6300	-8.696%	18	5,659	-60.317%
2025-12-26	0.5900	0.6900	0.5900	0.6900	0.000%	30	5,644	-63.768%
2025-12-24	0.5500	0.6900	0.5500	0.6900	+21.053%	22	5,630	-63.768%
2025-12-23	0.5500	0.6500	0.5500	0.5700	-12.308%	57	5,630	-56.140%
2025-12-19	0.7000	0.7000	0.6500	0.6500	-7.143%	9	5,624	-61.538%
2025-12-18	0.7400	0.7400	0.7000	0.7000	0.000%	5	5,621	-64.286%
2025-12-16	0.7000	0.7000	0.7000	0.7000	-14.634%	9	5,618	-64.286%
2025-12-12	0.8000	0.8200	0.8000	0.8200	+5.128%	5	5,612	-69.512%
2025-12-11	0.8100	0.8100	0.7800	0.7800	-2.500%	7	5,609	-67.949%
2025-12-10	0.6500	0.8000	0.6500	0.8000	+9.589%	32	5,607	-68.750%
2025-12-09	0.7000	0.7300	0.7000	0.7300	+5.797%	5	5,577	-65.753%
2025-12-08	0.6900	0.6900	0.6900	0.6900	+15.000%	2	5,573	-63.768%
2025-12-05	0.6800	0.6800	0.6000	0.6000	-10.448%	2	5,573	-58.333%
2025-12-03	0.6700	0.6700	0.6700	0.6700	-5.634%	6	5,573	-62.687%
2025-12-02	0.7100	0.7100	0.7100	0.7100	-10.127%	3	5,571	-64.789%
2025-12-01	0.7900	0.7900	0.7900	0.7900	+27.419%	1	5,571	-68.354%
2025-11-25	0.6400	0.6600	0.5600	0.6200	+3.333%	171	5,570	-59.677%
2025-11-24	0.6000	0.6100	0.5900	0.6000	0.000%	22	5,415	-58.333%
2025-11-21	0.5700	0.6000	0.5700	0.6000	+9.091%	9	5,402	-58.333%
2025-11-20	0.6000	0.6000	0.5500	0.5500	-8.333%	8	5,396	-54.545%
2025-11-19	0.6500	0.6500	0.6000	0.6000	-11.765%	13	5,388	-58.333%
2025-11-17	0.7100	0.7100	0.6800	0.6800	-15.000%	6	5,398	-63.235%
2025-11-13	0.8000	0.8000	0.8000	0.8000	+3.896%	10,000	5,243	-68.750%
2025-11-11	0.7900	0.7900	0.7100	0.7700	+2.667%	31	898	-67.532%
2025-11-10	0.7500	0.8000	0.7200	0.7500	0.000%	27	872	-66.667%
2025-11-07	0.9000	0.9000	0.7500	0.7500	-21.053%	11	874	-66.667%
2025-11-06	0.8000	1.0400	0.8000	0.9500	+90.000%	49	883	-73.684%
2025-11-05	0.5000	0.5000	0.5000	0.5000	0.000%	20	887	-50.000%
2025-11-04	0.5600	0.6000	0.5000	0.5000	0.000%	34	867	-50.000%
2025-10-31	0.5600	0.5900	0.5000	0.5000	-9.091%	15	858	-50.000%
2025-10-30	0.5800	0.6100	0.5500	0.5500	-6.780%	3	843	-54.545%
2025-10-29	0.5900	0.5900	0.5900	0.5900	-28.916%	9	842	-57.627%
2025-10-23	0.8800	0.8800	0.8300	0.8300	-10.753%	9	842	-69.880%
2025-10-22	0.9300	0.9300	0.9300	0.9300	+20.779%	1	841	-73.118%
2025-10-21	0.7300	0.7700	0.7300	0.7700	+2.667%	5	840	-67.532%
2025-10-17	0.7500	0.7500	0.7500	0.7500	+25.000%	3	835	-66.667%
2025-10-16	0.6000	0.6000	0.6000	0.6000	+5.263%	1	832	-58.333%
2025-10-13	0.5700	0.5700	0.5700	0.5700	+42.500%	1	832	-56.140%
2025-10-10	0.4000	0.4000	0.4000	0.4000	-33.333%	2	831	-37.500%
2025-10-09	0.6000	0.6000	0.6000	0.6000	-7.692%	15	833	-58.333%
2025-10-08	0.6500	0.6500	0.6500	0.6500	+8.333%	4	818	-61.538%
2025-10-07	0.6000	0.6000	0.6000	0.6000	-20.000%	2	818	-58.333%
2025-10-03	0.8200	0.8200	0.7500	0.7500	0.000%	3	820	-66.667%
2025-10-02	0.7500	0.7500	0.7500	0.7500	0.000%	3	820	-66.667%
2025-10-01	0.7500	0.7500	0.7500	0.7500	-2.597%	5	819	-66.667%
2025-09-30	0.7000	0.7700	0.7000	0.7700	+14.925%	37	819	-67.532%
2025-09-29	0.7100	0.7100	0.6700	0.6700	+3.077%	203	817	-62.687%
2025-09-26	0.6500	0.6500	0.6500	0.6500	0.000%	4	645	-61.538%
2025-09-25	0.6500	0.6500	0.6500	0.6500	-1.515%	2	643	-61.538%
2025-09-24	0.6600	0.6600	0.6600	0.6600	-5.714%	2	644	-62.121%
2025-09-23	0.7000	0.7000	0.7000	0.7000	0.000%	7	644	-64.286%
2025-09-22	0.7500	0.7500	0.7000	0.7000	0.000%	16	637	-64.286%
2025-09-19	0.7500	0.7500	0.7000	0.7000	-4.110%	46	624	-64.286%
2025-09-18	0.7200	0.7400	0.7200	0.7300	-8.750%	144	599	-65.753%
2025-09-17	0.7600	0.8000	0.7600	0.8000	+14.286%	3	458	-68.750%
2025-09-16	0.6500	0.7000	0.6500	0.7000	+2.941%	3	458	-64.286%
2025-09-15	0.7000	0.7400	0.6800	0.6800	+3.030%	4	458	-63.235%
2025-09-10	0.6700	0.6700	0.6600	0.6600	-2.941%	13	461	-62.121%
2025-09-09	0.6800	0.6800	0.6800	0.6800	-18.072%	6	451	-63.235%
2025-09-05	0.8000	0.8300	0.8000	0.8300	+15.278%	5	451	-69.880%
2025-09-04	0.7000	0.7200	0.7000	0.7200	-4.000%	6	447	-65.278%
2025-09-03	0.6500	0.7500	0.6500	0.7500	+7.143%	4	444	-66.667%
2025-08-29	0.7100	0.7100	0.7000	0.7000	+7.692%	2	439	-64.286%
2025-08-28	0.5600	0.6500	0.5600	0.6500	-7.143%	12	439	-61.538%
2025-08-27	0.7000	0.7000	0.7000	0.7000	-6.667%	8	427	-64.286%
2025-08-22	0.7200	0.7500	0.6200	0.7500	+47.059%	11	425	-66.667%
2025-08-21	0.5200	0.5200	0.5100	0.5100	-28.169%	5	416	-50.980%
2025-08-20	0.7100	0.7100	0.7100	0.7100	+10.938%	1	413	-64.789%
2025-08-19	0.5900	0.6900	0.5900	0.6400	+8.475%	573	412	-60.938%
2025-08-18	0.5900	0.5900	0.5900	0.5900	+18.000%	1	626	-57.627%
2025-08-15	0.6100	0.6100	0.5000	0.5000	-13.793%	13	626	-50.000%
2025-08-13	0.5800	0.5800	0.5800	0.5800	+45.000%	1	613	-56.897%
2025-08-12	0.5500	0.5500	0.4000	0.4000	-24.528%	11	613	-37.500%
2025-08-11	0.5300	0.5300	0.5300	0.5300	+6.000%	4	615	-52.830%
2025-08-08	0.4900	0.5000	0.4800	0.5000	0.000%	3	611	-50.000%
2025-08-07	0.5000	0.5000	0.4900	0.5000	0.000%	320	609	-50.000%
2025-08-06	0.4900	0.5000	0.4900	0.5000	+11.111%	4	289	-50.000%
2025-08-05	0.4100	0.5000	0.4000	0.4500	-18.182%	135	287	-44.444%
2025-08-04	0.4800	0.5500	0.4200	0.5500	+10.000%	114	155	-54.545%
2025-08-01	0.4900	0.5000	0.4900	0.5000	+11.111%	9	43	-50.000%
2025-07-31	0.4500	0.4500	0.4500	0.4500	-18.182%	11	34	-44.444%
2025-07-30	0.5500	0.5500	0.5500	0.5500	-11.290%	1	24	-54.545%
2025-07-29	0.6200	0.6200	0.6200	0.6200	-17.333%	1	24	-59.677%
2025-07-28	0.7500	0.7500	0.7500	0.7500	+25.000%	5	23	-66.667%
2025-07-25	0.7000	0.7000	0.6000	0.6000	-24.051%	6	18	-58.333%
2025-07-23	0.7600	0.7900	0.7600	0.7900	+16.176%	2	13	-68.354%
2025-07-22	0.3000	0.7500	0.3000	0.6800	0.000%	11	11	-63.235%