Dark

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

EOD

Aug 12, 2026

0.0800-20.000%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.1300	0.1300	0.0800	0.0800	-20.000%	2	7,120	0.000%
2026-08-11	0.1000	0.1000	0.1000	0.1000	0.000%	1	7,118	-20.000%
2026-08-10	0.1100	0.1100	0.1000	0.1000	-9.091%	22	7,118	-20.000%
2026-08-07	0.0900	0.1100	0.0900	0.1100	+10.000%	127	7,119	-27.273%
2026-08-06	0.1000	0.1000	0.1000	0.1000	0.000%	52	7,080	-20.000%
2026-08-05	0.1000	0.1000	0.1000	0.1000	-33.333%	14	7,080	-20.000%
2026-08-04	0.1100	0.1500	0.1100	0.1500	+25.000%	117	7,080	-46.667%
2026-08-03	0.1500	0.1500	0.1000	0.1200	-14.286%	3	7,131	-33.333%
2026-07-31	0.1400	0.1400	0.1400	0.1400	+16.667%	1	7,130	-42.857%
2026-07-30	0.1000	0.1300	0.1000	0.1200	0.000%	5	7,131	-33.333%
2026-07-28	0.1200	0.1400	0.1200	0.1200	0.000%	47	7,129	-33.333%
2026-07-27	0.1400	0.1400	0.1000	0.1200	-20.000%	11	7,102	-33.333%
2026-07-24	0.1500	0.1500	0.1500	0.1500	0.000%	1	7,103	-46.667%
2026-07-23	0.1500	0.1500	0.1500	0.1500	+25.000%	73	7,102	-46.667%
2026-07-21	0.1200	0.1200	0.1200	0.1200	-14.286%	15	7,175	-33.333%
2026-07-20	0.1500	0.1500	0.1300	0.1400	-6.667%	11	7,171	-42.857%
2026-07-17	0.2000	0.2000	0.1500	0.1500	-11.765%	187	7,177	-46.667%
2026-07-16	0.1600	0.1700	0.1500	0.1700	0.000%	150	7,000	-52.941%
2026-07-15	0.1900	0.1900	0.1700	0.1700	+13.333%	19	7,140	-52.941%
2026-07-14	0.1500	0.1500	0.1500	0.1500	-25.000%	1	7,140	-46.667%
2026-07-13	0.2500	0.2500	0.2000	0.2000	-20.000%	27	7,140	-60.000%
2026-07-07	0.2500	0.2500	0.2500	0.2500	-7.407%	36	7,133	-68.000%
2026-07-02	0.2700	0.2700	0.2700	0.2700	+3.846%	15	7,116	-70.370%
2026-07-01	0.2500	0.2600	0.2500	0.2600	+18.182%	151	7,116	-69.231%
2026-06-30	0.2200	0.2200	0.2200	0.2200	-12.000%	1	7,149	-63.636%
2026-06-29	0.2500	0.2700	0.2500	0.2500	-10.714%	115	7,148	-68.000%
2026-06-26	0.2500	0.2800	0.2500	0.2800	+40.000%	22	7,131	-71.429%
2026-06-25	0.2500	0.2500	0.2000	0.2000	-9.091%	77	7,111	-60.000%
2026-06-24	0.2300	0.2500	0.1900	0.2200	+10.000%	31	7,111	-63.636%
2026-06-23	0.2000	0.2000	0.2000	0.2000	-20.000%	20	7,095	-60.000%
2026-06-22	0.2000	0.2500	0.2000	0.2500	0.000%	12	7,093	-68.000%
2026-06-18	0.2500	0.2500	0.2400	0.2500	0.000%	12	7,088	-68.000%
2026-06-17	0.2500	0.2500	0.2400	0.2500	0.000%	52	7,088	-68.000%
2026-06-16	0.3000	0.3000	0.2500	0.2500	-13.793%	25	7,096	-68.000%
2026-06-15	0.2700	0.2900	0.2700	0.2900	-3.333%	39	7,113	-72.414%
2026-06-11	0.2500	0.3000	0.2500	0.3000	+20.000%	8	7,092	-73.333%
2026-06-10	0.2500	0.3000	0.2500	0.2500	+19.048%	27	7,091	-68.000%
2026-06-09	0.2500	0.2500	0.2100	0.2100	-16.000%	42	7,086	-61.905%
2026-06-08	0.2500	0.2500	0.2400	0.2500	-7.407%	3	7,099	-68.000%
2026-06-05	0.2500	0.2700	0.2500	0.2700	0.000%	24	7,099	-70.370%
2026-06-04	0.2900	0.3000	0.2700	0.2700	+3.846%	15	7,102	-70.370%
2026-06-03	0.3200	0.3200	0.2600	0.2600	-25.714%	40	7,097	-69.231%
2026-06-02	0.2700	0.3500	0.2700	0.3500	+29.630%	37	7,091	-77.143%
2026-06-01	0.3200	0.3200	0.2700	0.2700	-22.857%	87	7,079	-70.370%
2026-05-29	0.3500	0.3500	0.3500	0.3500	+9.375%	3	7,007	-77.143%
2026-05-28	0.3400	0.3400	0.3100	0.3200	-3.030%	54	7,004	-75.000%
2026-05-26	0.3600	0.3600	0.2600	0.3300	-8.333%	27	6,964	-75.758%
2026-05-22	0.3500	0.3800	0.3500	0.3600	0.000%	15	6,958	-77.778%
2026-05-21	0.3000	0.4000	0.3000	0.3600	+44.000%	81	6,968	-77.778%
2026-05-20	0.3300	0.3300	0.2500	0.2500	-26.471%	18	6,968	-68.000%
2026-05-19	0.3500	0.3500	0.3400	0.3400	-2.857%	11	6,977	-76.471%
2026-05-18	0.4000	0.4500	0.3500	0.3500	-2.778%	19	6,977	-77.143%
2026-05-15	0.4000	0.4500	0.3600	0.3600	-28.000%	95	6,977	-77.778%
2026-05-14	0.5000	0.5000	0.5000	0.5000	-5.660%	168	6,983	-84.000%
2026-05-13	0.5000	0.5500	0.4600	0.5300	-32.051%	52	7,178	-84.906%
2026-05-12	0.7800	0.7800	0.7800	0.7800	-21.212%	3	7,178	-89.744%
2026-05-08	0.9900	0.9900	0.9900	0.9900	-5.714%	20	7,178	-91.919%
2026-05-04	1.1000	1.1000	1.0500	1.0500	+31.250%	3	7,188	-92.381%
2026-04-30	0.9900	0.9900	0.8000	0.8000	-27.273%	11	7,186	-90.000%
2026-04-22	1.0100	1.1500	0.8400	1.1000	+10.000%	135	7,185	-92.727%
2026-04-20	1.1600	1.1600	1.0000	1.0000	-11.504%	7	7,110	-92.000%
2026-04-17	1.1000	1.1300	1.1000	1.1300	+13.000%	7	7,104	-92.920%
2026-04-16	1.1000	1.1100	1.0000	1.0000	-27.536%	416	7,106	-92.000%
2026-04-15	1.3800	1.3800	1.3800	1.3800	+9.524%	3	6,824	-94.203%
2026-04-14	1.2600	1.2600	1.2600	1.2600	+14.545%	4	6,824	-93.651%
2026-04-13	1.1000	1.1000	1.1000	1.1000	-5.172%	1	6,824	-92.727%
2026-04-10	1.1600	1.1600	1.1600	1.1600	-19.444%	25	6,823	-93.103%
2026-04-09	1.4500	1.4500	1.4400	1.4400	+50.000%	45	6,798	-94.444%
2026-04-08	0.9500	0.9600	0.9500	0.9600	+9.091%	3	6,814	-91.667%
2026-04-07	0.8800	0.8800	0.8800	0.8800	-2.222%	10	6,813	-90.909%
2026-04-06	0.9000	0.9000	0.9000	0.9000	+3.448%	6	6,803	-91.111%
2026-04-02	0.9000	0.9000	0.8000	0.8700	-3.333%	46	6,758	-90.805%
2026-04-01	0.9000	0.9000	0.9000	0.9000	+12.500%	1	6,758	-91.111%
2026-03-31	0.8500	0.8500	0.7000	0.8000	-2.439%	72	6,757	-90.000%
2026-03-30	1.0900	1.0900	0.8200	0.8200	-11.828%	12	6,700	-90.244%
2026-03-27	0.9300	0.9300	0.9300	0.9300	+3.333%	1	6,690	-91.398%
2026-03-26	0.9000	0.9000	0.9000	0.9000	+20.000%	1	6,690	-91.111%
2026-03-24	0.7500	0.7500	0.7500	0.7500	-3.846%	1	6,690	-89.333%
2026-03-23	0.7800	0.7800	0.7800	0.7800	-2.500%	3	6,690	-89.744%
2026-03-20	0.8000	0.8000	0.8000	0.8000	+1.266%	1	6,687	-90.000%
2026-03-19	0.6700	0.7900	0.6500	0.7900	+1.282%	24	6,686	-89.873%
2026-03-18	0.8200	0.8200	0.7500	0.7800	-13.333%	88	6,663	-89.744%
2026-03-17	0.8800	0.9000	0.8800	0.9000	+1.124%	14	6,580	-91.111%
2026-03-16	0.8900	0.8900	0.8900	0.8900	-8.247%	1	6,576	-91.011%
2026-03-12	0.9700	0.9700	0.9700	0.9700	-3.000%	1	6,576	-91.753%
2026-03-11	1.0000	1.0000	1.0000	1.0000	-32.886%	1	6,575	-92.000%
2026-03-04	1.4500	1.7500	1.3500	1.4900	+86.250%	30	6,576	-94.631%
2026-03-03	0.8000	0.9000	0.8000	0.8000	-20.000%	201	6,577	-90.000%
2026-03-02	1.1000	1.1000	1.0000	1.0000	-9.091%	7	6,419	-92.000%
2026-02-27	1.1000	1.1000	1.1000	1.1000	-2.655%	4	6,419	-92.727%
2026-02-26	1.1300	1.1300	1.1300	1.1300	+1.802%	6	6,420	-92.920%
2026-02-23	1.1000	1.1800	1.0500	1.1100	+11.000%	48	6,414	-92.793%
2026-02-20	0.6600	1.0000	0.6600	1.0000	-2.913%	3	6,391	-92.000%
2026-02-19	1.0000	1.0300	1.0000	1.0300	+21.176%	46	6,389	-92.233%
2026-02-18	0.9000	0.9000	0.8000	0.8500	-19.048%	4	6,343	-90.588%
2026-02-17	1.0500	1.0500	1.0500	1.0500	0.000%	3	6,342	-92.381%
2026-02-13	1.0700	1.0700	0.8000	1.0500	+5.000%	59	6,389	-92.381%
2026-02-12	1.0000	1.0200	0.9700	1.0000	+11.111%	26	6,389	-92.000%
2026-02-10	0.9000	0.9500	0.9000	0.9000	-5.263%	22	6,367	-91.111%
2026-02-09	0.9500	1.0500	0.9500	0.9500	-5.000%	10	6,369	-91.579%
2026-02-06	0.9000	1.0300	0.9000	1.0000	+11.111%	74	6,359	-92.000%
2026-02-05	0.7000	0.9000	0.7000	0.9000	+38.462%	56	6,307	-91.111%
2026-02-04	0.6500	0.6500	0.6500	0.6500	+8.333%	4	6,292	-87.692%
2026-02-03	0.6000	0.6000	0.6000	0.6000	-7.692%	3	6,296	-86.667%
2026-02-02	0.6500	0.6500	0.6500	0.6500	+22.642%	2	6,296	-87.692%
2026-01-30	0.5000	0.5300	0.5000	0.5300	+1.923%	10	6,295	-84.906%
2026-01-29	0.6200	0.6200	0.5200	0.5200	-5.455%	4	6,289	-84.615%
2026-01-28	0.6000	0.6000	0.5500	0.5500	0.000%	3	6,285	-85.455%
2026-01-27	0.6900	0.6900	0.5500	0.5500	+10.000%	8	6,286	-85.455%
2026-01-26	0.5500	0.6000	0.5000	0.5000	-3.846%	28	6,286	-84.000%
2026-01-23	0.5000	0.5500	0.5000	0.5200	+4.000%	245	6,269	-84.615%
2026-01-22	0.5400	0.5400	0.5000	0.5000	-9.091%	275	6,024	-84.000%
2026-01-21	0.5500	0.5500	0.4800	0.5500	+1.852%	48	5,882	-85.455%
2026-01-20	0.5500	0.6000	0.5000	0.5400	-11.475%	14	5,868	-85.185%
2026-01-16	0.5300	0.6100	0.4900	0.6100	-6.154%	71	5,817	-86.885%
2026-01-15	0.6000	0.7000	0.6000	0.6500	+30.000%	40	5,817	-87.692%
2026-01-14	0.5300	0.5300	0.3500	0.5000	-9.091%	26	5,802	-84.000%
2026-01-13	0.5000	0.5500	0.5000	0.5500	+10.000%	34	5,783	-85.455%
2026-01-12	0.5000	0.5500	0.5000	0.5000	+2.041%	52	5,758	-84.000%
2026-01-09	0.4900	0.4900	0.4900	0.4900	-2.000%	1	5,742	-83.673%
2026-01-08	0.4500	0.5000	0.4500	0.5000	+19.048%	2	5,741	-84.000%
2026-01-07	0.4500	0.4600	0.4200	0.4200	-16.000%	42	5,740	-80.952%
2026-01-06	0.5000	0.5000	0.4500	0.5000	0.000%	52	5,739	-84.000%
2026-01-05	0.5000	0.5000	0.5000	0.5000	-5.660%	2	5,697	-84.000%
2026-01-02	0.5500	0.5500	0.5000	0.5300	-3.636%	47	5,697	-84.906%
2025-12-31	0.5500	0.5500	0.5500	0.5500	-15.385%	32	5,665	-85.455%
2025-12-30	0.6000	0.6500	0.6000	0.6500	+3.175%	9	5,665	-87.692%
2025-12-29	0.5600	0.6300	0.5600	0.6300	-8.696%	18	5,659	-87.302%
2025-12-26	0.5900	0.6900	0.5900	0.6900	0.000%	30	5,644	-88.406%
2025-12-24	0.5500	0.6900	0.5500	0.6900	+21.053%	22	5,630	-88.406%
2025-12-23	0.5500	0.6500	0.5500	0.5700	-12.308%	57	5,630	-85.965%
2025-12-19	0.7000	0.7000	0.6500	0.6500	-7.143%	9	5,624	-87.692%
2025-12-18	0.7400	0.7400	0.7000	0.7000	0.000%	5	5,621	-88.571%
2025-12-16	0.7000	0.7000	0.7000	0.7000	-14.634%	9	5,618	-88.571%
2025-12-12	0.8000	0.8200	0.8000	0.8200	+5.128%	5	5,612	-90.244%
2025-12-11	0.8100	0.8100	0.7800	0.7800	-2.500%	7	5,609	-89.744%
2025-12-10	0.6500	0.8000	0.6500	0.8000	+9.589%	32	5,607	-90.000%
2025-12-09	0.7000	0.7300	0.7000	0.7300	+5.797%	5	5,577	-89.041%
2025-12-08	0.6900	0.6900	0.6900	0.6900	+15.000%	2	5,573	-88.406%
2025-12-05	0.6800	0.6800	0.6000	0.6000	-10.448%	2	5,573	-86.667%
2025-12-03	0.6700	0.6700	0.6700	0.6700	-5.634%	6	5,573	-88.060%
2025-12-02	0.7100	0.7100	0.7100	0.7100	-10.127%	3	5,571	-88.732%
2025-12-01	0.7900	0.7900	0.7900	0.7900	+27.419%	1	5,571	-89.873%
2025-11-25	0.6400	0.6600	0.5600	0.6200	+3.333%	171	5,570	-87.097%
2025-11-24	0.6000	0.6100	0.5900	0.6000	0.000%	22	5,415	-86.667%
2025-11-21	0.5700	0.6000	0.5700	0.6000	+9.091%	9	5,402	-86.667%
2025-11-20	0.6000	0.6000	0.5500	0.5500	-8.333%	8	5,396	-85.455%
2025-11-19	0.6500	0.6500	0.6000	0.6000	-11.765%	13	5,388	-86.667%
2025-11-17	0.7100	0.7100	0.6800	0.6800	-15.000%	6	5,398	-88.235%
2025-11-13	0.8000	0.8000	0.8000	0.8000	+3.896%	10,000	5,243	-90.000%
2025-11-11	0.7900	0.7900	0.7100	0.7700	+2.667%	31	898	-89.610%
2025-11-10	0.7500	0.8000	0.7200	0.7500	0.000%	27	872	-89.333%
2025-11-07	0.9000	0.9000	0.7500	0.7500	-21.053%	11	874	-89.333%
2025-11-06	0.8000	1.0400	0.8000	0.9500	+90.000%	49	883	-91.579%
2025-11-05	0.5000	0.5000	0.5000	0.5000	0.000%	20	887	-84.000%
2025-11-04	0.5600	0.6000	0.5000	0.5000	0.000%	34	867	-84.000%
2025-10-31	0.5600	0.5900	0.5000	0.5000	-9.091%	15	858	-84.000%
2025-10-30	0.5800	0.6100	0.5500	0.5500	-6.780%	3	843	-85.455%
2025-10-29	0.5900	0.5900	0.5900	0.5900	-28.916%	9	842	-86.441%
2025-10-23	0.8800	0.8800	0.8300	0.8300	-10.753%	9	842	-90.361%
2025-10-22	0.9300	0.9300	0.9300	0.9300	+20.779%	1	841	-91.398%
2025-10-21	0.7300	0.7700	0.7300	0.7700	+2.667%	5	840	-89.610%
2025-10-17	0.7500	0.7500	0.7500	0.7500	+25.000%	3	835	-89.333%
2025-10-16	0.6000	0.6000	0.6000	0.6000	+5.263%	1	832	-86.667%
2025-10-13	0.5700	0.5700	0.5700	0.5700	+42.500%	1	832	-85.965%
2025-10-10	0.4000	0.4000	0.4000	0.4000	-33.333%	2	831	-80.000%
2025-10-09	0.6000	0.6000	0.6000	0.6000	-7.692%	15	833	-86.667%
2025-10-08	0.6500	0.6500	0.6500	0.6500	+8.333%	4	818	-87.692%
2025-10-07	0.6000	0.6000	0.6000	0.6000	-20.000%	2	818	-86.667%
2025-10-03	0.8200	0.8200	0.7500	0.7500	0.000%	3	820	-89.333%
2025-10-02	0.7500	0.7500	0.7500	0.7500	0.000%	3	820	-89.333%
2025-10-01	0.7500	0.7500	0.7500	0.7500	-2.597%	5	819	-89.333%
2025-09-30	0.7000	0.7700	0.7000	0.7700	+14.925%	37	819	-89.610%
2025-09-29	0.7100	0.7100	0.6700	0.6700	+3.077%	203	817	-88.060%
2025-09-26	0.6500	0.6500	0.6500	0.6500	0.000%	4	645	-87.692%
2025-09-25	0.6500	0.6500	0.6500	0.6500	-1.515%	2	643	-87.692%
2025-09-24	0.6600	0.6600	0.6600	0.6600	-5.714%	2	644	-87.879%
2025-09-23	0.7000	0.7000	0.7000	0.7000	0.000%	7	644	-88.571%
2025-09-22	0.7500	0.7500	0.7000	0.7000	0.000%	16	637	-88.571%
2025-09-19	0.7500	0.7500	0.7000	0.7000	-4.110%	46	624	-88.571%
2025-09-18	0.7200	0.7400	0.7200	0.7300	-8.750%	144	599	-89.041%
2025-09-17	0.7600	0.8000	0.7600	0.8000	+14.286%	3	458	-90.000%
2025-09-16	0.6500	0.7000	0.6500	0.7000	+2.941%	3	458	-88.571%
2025-09-15	0.7000	0.7400	0.6800	0.6800	+3.030%	4	458	-88.235%
2025-09-10	0.6700	0.6700	0.6600	0.6600	-2.941%	13	461	-87.879%
2025-09-09	0.6800	0.6800	0.6800	0.6800	-18.072%	6	451	-88.235%
2025-09-05	0.8000	0.8300	0.8000	0.8300	+15.278%	5	451	-90.361%
2025-09-04	0.7000	0.7200	0.7000	0.7200	-4.000%	6	447	-88.889%
2025-09-03	0.6500	0.7500	0.6500	0.7500	+7.143%	4	444	-89.333%
2025-08-29	0.7100	0.7100	0.7000	0.7000	+7.692%	2	439	-88.571%
2025-08-28	0.5600	0.6500	0.5600	0.6500	-7.143%	12	439	-87.692%
2025-08-27	0.7000	0.7000	0.7000	0.7000	-6.667%	8	427	-88.571%
2025-08-22	0.7200	0.7500	0.6200	0.7500	+47.059%	11	425	-89.333%
2025-08-21	0.5200	0.5200	0.5100	0.5100	-28.169%	5	416	-84.314%
2025-08-20	0.7100	0.7100	0.7100	0.7100	+10.938%	1	413	-88.732%
2025-08-19	0.5900	0.6900	0.5900	0.6400	+8.475%	573	412	-87.500%
2025-08-18	0.5900	0.5900	0.5900	0.5900	+18.000%	1	626	-86.441%
2025-08-15	0.6100	0.6100	0.5000	0.5000	-13.793%	13	626	-84.000%
2025-08-13	0.5800	0.5800	0.5800	0.5800	+45.000%	1	613	-86.207%
2025-08-12	0.5500	0.5500	0.4000	0.4000	-24.528%	11	613	-80.000%
2025-08-11	0.5300	0.5300	0.5300	0.5300	+6.000%	4	615	-84.906%
2025-08-08	0.4900	0.5000	0.4800	0.5000	0.000%	3	611	-84.000%
2025-08-07	0.5000	0.5000	0.4900	0.5000	0.000%	320	609	-84.000%
2025-08-06	0.4900	0.5000	0.4900	0.5000	+11.111%	4	289	-84.000%
2025-08-05	0.4100	0.5000	0.4000	0.4500	-18.182%	135	287	-82.222%
2025-08-04	0.4800	0.5500	0.4200	0.5500	+10.000%	114	155	-85.455%
2025-08-01	0.4900	0.5000	0.4900	0.5000	+11.111%	9	43	-84.000%
2025-07-31	0.4500	0.4500	0.4500	0.4500	-18.182%	11	34	-82.222%
2025-07-30	0.5500	0.5500	0.5500	0.5500	-11.290%	1	24	-85.455%
2025-07-29	0.6200	0.6200	0.6200	0.6200	-17.333%	1	24	-87.097%
2025-07-28	0.7500	0.7500	0.7500	0.7500	+25.000%	5	23	-89.333%
2025-07-25	0.7000	0.7000	0.6000	0.6000	-24.051%	6	18	-86.667%
2025-07-23	0.7600	0.7900	0.7600	0.7900	+16.176%	2	13	-89.873%
2025-07-22	0.3000	0.7500	0.3000	0.6800	0.000%	11	11	-88.235%