Dark

BGS20270115C7
BGS Jan 15 2027 7.00 Call (BGS270115C00007000)
option OPRA

EOD

Sep 28, 2026

0.0200-60.000%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0200	0.0200	0.0200	0.0200	-60.000%	10	1,163	0.000%
2026-09-15	0.0500	0.0500	0.0500	0.0500	+25.000%	5	1,163	-60.000%
2026-09-11	0.0400	0.0400	0.0400	0.0400	-20.000%	40	1,167	-50.000%
2026-08-21	0.0500	0.0500	0.0500	0.0500	0.000%	20	1,167	-60.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,149	-60.000%
2026-08-10	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,149	-60.000%
2026-08-07	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,150	-60.000%
2026-08-05	0.0500	0.0500	0.0500	0.0500	0.000%	122	1,150	-60.000%
2026-08-04	0.0500	0.0500	0.0500	0.0500	0.000%	5	1,272	-60.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,276	-60.000%
2026-07-23	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,276	-60.000%
2026-07-21	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,277	-60.000%
2026-07-17	0.0500	0.0500	0.0500	0.0500	-28.571%	2	1,277	-60.000%
2026-07-16	0.0700	0.0700	0.0700	0.0700	+40.000%	50	1,277	-71.429%
2026-07-15	0.0500	0.0500	0.0500	0.0500	-28.571%	5	1,277	-60.000%
2026-07-10	0.0700	0.0700	0.0700	0.0700	-12.500%	10	1,277	-71.429%
2026-07-09	0.0800	0.0800	0.0800	0.0800	+60.000%	11	1,267	-75.000%
2026-07-08	0.0500	0.0500	0.0500	0.0500	-28.571%	2	1,267	-60.000%
2026-07-07	0.0700	0.0700	0.0700	0.0700	-30.000%	1	1,267	-71.429%
2026-07-01	0.1000	0.1000	0.1000	0.1000	+42.857%	3	1,267	-80.000%
2026-06-30	0.0700	0.0700	0.0700	0.0700	-30.000%	1	1,267	-71.429%
2026-06-29	0.1000	0.1000	0.1000	0.1000	+42.857%	77	1,267	-80.000%
2026-06-26	0.0500	0.0700	0.0500	0.0700	0.000%	3	1,279	-71.429%
2026-06-24	0.0500	0.1000	0.0500	0.0700	-30.000%	52	1,277	-71.429%
2026-06-23	0.0700	0.1000	0.0700	0.1000	+42.857%	12	1,294	-80.000%
2026-06-22	0.0500	0.1500	0.0500	0.0700	0.000%	57	1,302	-71.429%
2026-06-17	0.1000	0.1000	0.0700	0.0700	-30.000%	13	1,302	-71.429%
2026-06-16	0.1500	0.1500	0.1000	0.1000	0.000%	11	1,307	-80.000%
2026-06-15	0.1500	0.1500	0.0700	0.1000	+66.667%	10	1,309	-80.000%
2026-06-10	0.0600	0.0600	0.0600	0.0600	-14.286%	2	1,317	-66.667%
2026-06-04	0.0700	0.0700	0.0700	0.0700	-53.333%	8	1,319	-71.429%
2026-06-02	0.1500	0.1500	0.1500	0.1500	+50.000%	1	1,319	-86.667%
2026-06-01	0.1700	0.1700	0.1000	0.1000	+100.000%	9	1,319	-80.000%
2026-05-28	0.1000	0.1000	0.0500	0.0500	-64.286%	8	1,324	-60.000%
2026-05-21	0.1400	0.1400	0.1400	0.1400	+40.000%	1	1,319	-85.714%
2026-05-19	0.1000	0.1000	0.1000	0.1000	0.000%	4	1,319	-80.000%
2026-05-18	0.1400	0.1400	0.1000	0.1000	-33.333%	20	1,329	-80.000%
2026-05-15	0.1500	0.1500	0.1500	0.1500	0.000%	20	1,329	-86.667%
2026-05-14	0.2000	0.2500	0.1500	0.1500	-11.765%	96	1,329	-86.667%
2026-05-13	0.1500	0.1700	0.1500	0.1700	-43.333%	28	1,393	-88.235%
2026-05-12	0.3000	0.3000	0.3000	0.3000	-11.765%	3	1,393	-93.333%
2026-05-06	0.3400	0.3400	0.3400	0.3400	+13.333%	1	1,393	-94.118%
2026-05-05	0.3000	0.3000	0.3000	0.3000	-14.286%	5	1,394	-93.333%
2026-05-04	0.3500	0.3500	0.3500	0.3500	-10.256%	3	1,394	-94.286%
2026-04-30	0.3900	0.3900	0.3900	0.3900	+11.429%	1	1,394	-94.872%
2026-04-29	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,393	-94.286%
2026-04-28	0.4500	0.4500	0.3500	0.3500	-12.500%	4	1,392	-94.286%
2026-04-22	0.4200	0.4200	0.4000	0.4000	+14.286%	3	1,390	-95.000%
2026-04-20	0.3500	0.3700	0.3500	0.3500	-12.500%	44	1,388	-94.286%
2026-04-14	0.4500	0.5000	0.4000	0.4000	-11.111%	4	1,344	-95.000%
2026-04-13	0.4500	0.4500	0.4500	0.4500	+12.500%	3	1,344	-95.556%
2026-04-10	0.4000	0.4000	0.4000	0.4000	+14.286%	5	1,341	-95.000%
2026-04-09	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,336	-94.286%
2026-04-08	0.3500	0.3500	0.3500	0.3500	0.000%	3	1,337	-94.286%
2026-04-07	0.3500	0.3500	0.3500	0.3500	+16.667%	2	1,337	-94.286%
2026-04-06	0.3000	0.3000	0.3000	0.3000	-14.286%	150	1,335	-93.333%
2026-04-01	0.3500	0.3500	0.3500	0.3500	0.000%	7	1,365	-94.286%
2026-03-27	0.3000	0.3500	0.3000	0.3500	+16.667%	4	1,367	-94.286%
2026-03-26	0.3500	0.3500	0.3000	0.3000	0.000%	45	1,365	-93.333%
2026-03-25	0.3000	0.3000	0.3000	0.3000	+20.000%	10	1,366	-93.333%
2026-03-24	0.3000	0.3000	0.2500	0.2500	-37.500%	91	1,366	-92.000%
2026-03-23	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,335	-95.000%
2026-03-19	0.3000	0.3500	0.3000	0.3500	+12.903%	50	1,335	-94.286%
2026-03-18	0.3100	0.3100	0.3100	0.3100	-11.429%	2	1,294	-93.548%
2026-03-16	0.3500	0.3500	0.3500	0.3500	-25.532%	1	1,296	-94.286%
2026-03-12	0.5000	0.5000	0.4300	0.4700	-12.963%	8	1,297	-95.745%
2026-03-10	0.5400	0.5400	0.5400	0.5400	+8.000%	3	1,294	-96.296%
2026-03-09	0.4500	0.5000	0.4000	0.5000	+11.111%	69	1,294	-96.000%
2026-03-05	0.4500	0.4500	0.4500	0.4500	-25.000%	9	1,303	-95.556%
2026-03-04	0.5000	0.8000	0.5000	0.6000	+71.429%	236	1,296	-96.667%
2026-03-03	0.3400	0.3700	0.3200	0.3500	0.000%	22	1,151	-94.286%
2026-03-02	0.4000	0.4000	0.3000	0.3500	-30.000%	16	1,129	-94.286%
2026-02-26	0.4800	0.5000	0.4500	0.5000	+2.041%	8	1,127	-96.000%
2026-02-25	0.4500	0.4900	0.4500	0.4900	+4.255%	6	1,118	-95.918%
2026-02-24	0.5000	0.5000	0.4700	0.4700	+4.444%	41	1,118	-95.745%
2026-02-23	0.4700	0.4700	0.4000	0.4500	+4.651%	8	1,077	-95.556%
2026-02-20	0.4300	0.4300	0.4300	0.4300	+7.500%	16	1,071	-95.349%
2026-02-19	0.4000	0.4100	0.4000	0.4000	+14.286%	51	1,055	-95.000%
2026-02-17	0.3500	0.4000	0.3500	0.3500	-12.500%	17	1,014	-94.286%
2026-02-13	0.4500	0.4500	0.4000	0.4000	0.000%	12	994	-95.000%
2026-02-12	0.4500	0.4500	0.4000	0.4000	0.000%	11	994	-95.000%
2026-02-11	0.3500	0.4000	0.3500	0.4000	+2.564%	31	994	-95.000%
2026-02-10	0.4000	0.4000	0.3500	0.3900	+11.429%	7	994	-94.872%
2026-02-09	0.4000	0.4000	0.3500	0.3500	-12.500%	71	991	-94.286%
2026-02-06	0.3500	0.4000	0.3500	0.4000	+33.333%	47	938	-95.000%
2026-02-05	0.2500	0.3000	0.2400	0.3000	+20.000%	58	908	-93.333%
2026-02-04	0.2200	0.2500	0.2200	0.2500	+13.636%	44	889	-92.000%
2026-02-03	0.2100	0.2200	0.2100	0.2200	+29.412%	50	879	-90.909%
2026-01-30	0.1700	0.1700	0.1700	0.1700	-15.000%	1	859	-88.235%
2026-01-29	0.2000	0.2000	0.1800	0.2000	0.000%	174	860	-90.000%
2026-01-28	0.2000	0.2000	0.2000	0.2000	0.000%	1	713	-90.000%
2026-01-27	0.1800	0.2000	0.1800	0.2000	0.000%	27	712	-90.000%
2026-01-26	0.1700	0.2000	0.1700	0.2000	+17.647%	25	692	-90.000%
2026-01-23	0.1600	0.1700	0.1600	0.1700	-29.167%	16	668	-88.235%
2026-01-22	0.1700	0.2400	0.1700	0.2400	+33.333%	20	659	-91.667%
2026-01-21	0.1500	0.1800	0.1500	0.1800	-10.000%	117	653	-88.889%
2026-01-20	0.2000	0.2300	0.2000	0.2000	-4.762%	31	537	-90.000%
2026-01-16	0.2600	0.2600	0.2100	0.2100	-25.000%	46	510	-90.476%
2026-01-15	0.2300	0.2800	0.2300	0.2800	+40.000%	27	510	-92.857%
2026-01-14	0.1700	0.2000	0.1700	0.2000	+5.263%	11	484	-90.000%
2026-01-12	0.1900	0.1900	0.1900	0.1900	-24.000%	1	473	-89.474%
2026-01-09	0.2000	0.2500	0.2000	0.2500	+66.667%	6	473	-92.000%
2026-01-07	0.1900	0.2000	0.1500	0.1500	-25.000%	8	468	-86.667%
2026-01-05	0.2400	0.2400	0.1600	0.2000	-16.667%	75	405	-90.000%
2026-01-02	0.2800	0.2800	0.2000	0.2400	-25.000%	32	405	-91.667%
2025-12-29	0.3200	0.3200	0.3200	0.3200	+23.077%	1	398	-93.750%
2025-12-26	0.2600	0.2600	0.2600	0.2600	+18.182%	1	398	-92.308%
2025-12-24	0.2200	0.2200	0.2200	0.2200	-21.429%	2	395	-90.909%
2025-12-23	0.2500	0.2800	0.2200	0.2800	-9.677%	86	395	-92.857%
2025-12-22	0.2900	0.3100	0.2900	0.3100	+3.333%	11	410	-93.548%
2025-12-16	0.3100	0.3100	0.3000	0.3000	0.000%	13	409	-93.333%
2025-12-15	0.3100	0.3100	0.3000	0.3000	-14.286%	11	398	-93.333%
2025-12-12	0.5700	0.5700	0.3500	0.3500	-10.256%	5	397	-94.286%
2025-12-11	0.3300	0.3900	0.3300	0.3900	-2.500%	2	396	-94.872%
2025-12-10	0.3000	0.4000	0.3000	0.4000	+53.846%	90	395	-95.000%
2025-12-08	0.2500	0.2600	0.2500	0.2600	+23.810%	19	306	-92.308%
2025-12-05	0.3200	0.3200	0.2100	0.2100	-8.696%	31	287	-90.476%
2025-12-04	0.2300	0.2300	0.2300	0.2300	-23.333%	3	291	-91.304%
2025-12-03	0.2600	0.3000	0.2600	0.3000	0.000%	15	288	-93.333%
2025-12-02	0.2600	0.3000	0.2600	0.3000	0.000%	20	278	-93.333%
2025-12-01	0.2800	0.3000	0.2800	0.3000	0.000%	40	270	-93.333%
2025-11-28	0.3000	0.3000	0.3000	0.3000	-11.765%	10	259	-93.333%
2025-11-26	0.3400	0.3400	0.3400	0.3400	+36.000%	7	244	-94.118%
2025-11-25	0.2500	0.2500	0.2500	0.2500	-3.846%	5	244	-92.000%
2025-11-20	0.2500	0.2600	0.2500	0.2600	+4.000%	6	241	-92.308%
2025-11-19	0.2500	0.2500	0.2500	0.2500	-28.571%	13	235	-92.000%
2025-11-13	0.3500	0.3500	0.3500	0.3500	0.000%	19	240	-94.286%
2025-11-11	0.3500	0.3500	0.3400	0.3500	+9.375%	18	227	-94.286%
2025-11-10	0.3500	0.3500	0.3200	0.3200	-13.514%	5	227	-93.750%
2025-11-07	0.4000	0.4000	0.3700	0.3700	-17.778%	21	225	-94.595%
2025-11-06	0.4000	0.5000	0.4000	0.4500	+50.000%	104	226	-95.556%
2025-11-05	0.3000	0.3000	0.3000	0.3000	0.000%	2	217	-93.333%
2025-11-03	0.2800	0.3000	0.2800	0.3000	+7.143%	6	210	-93.333%
2025-10-31	0.1800	0.2900	0.1800	0.2800	+7.692%	8	210	-92.857%
2025-10-30	0.2600	0.2600	0.2600	0.2600	-7.143%	5	205	-92.308%
2025-10-29	0.2500	0.3000	0.2500	0.2800	-12.500%	12	200	-92.857%
2025-10-28	0.3500	0.3500	0.3000	0.3200	-13.514%	6	188	-93.750%
2025-10-27	0.3200	0.3700	0.2800	0.3700	+5.714%	27	195	-94.595%
2025-10-24	0.3500	0.3500	0.3500	0.3500	0.000%	1	195	-94.286%
2025-10-23	0.3800	0.3800	0.3500	0.3500	-10.256%	2	194	-94.286%
2025-10-22	0.4100	0.4100	0.3900	0.3900	-4.878%	11	194	-94.872%
2025-10-21	0.3300	0.4100	0.3300	0.4100	-6.818%	2	183	-95.122%
2025-10-20	0.3400	0.4400	0.3400	0.4400	+10.000%	2	183	-95.455%
2025-10-17	0.4000	0.4000	0.4000	0.4000	+17.647%	6	184	-95.000%
2025-10-16	0.3500	0.3500	0.3400	0.3400	+13.333%	17	188	-94.118%
2025-10-15	0.3000	0.3000	0.3000	0.3000	+11.111%	1	188	-93.333%
2025-10-13	0.2500	0.2700	0.2500	0.2700	+3.846%	41	189	-92.593%
2025-10-10	0.2600	0.2600	0.2600	0.2600	-7.143%	1	190	-92.308%
2025-10-09	0.2800	0.2800	0.2800	0.2800	-9.677%	4	189	-92.857%
2025-10-08	0.2500	0.3200	0.2500	0.3100	-11.429%	4	185	-93.548%
2025-10-06	0.3500	0.3500	0.3500	0.3500	0.000%	2	183	-94.286%
2025-10-03	0.3500	0.4200	0.3400	0.3500	-18.605%	7	183	-94.286%
2025-10-02	0.3200	0.4300	0.3200	0.4300	+7.500%	2	183	-95.349%
2025-10-01	0.4000	0.4000	0.4000	0.4000	+33.333%	1	183	-95.000%
2025-09-23	0.3000	0.3000	0.3000	0.3000	-16.667%	1	182	-93.333%
2025-09-22	0.2700	0.3600	0.2700	0.3600	+20.000%	2	181	-94.444%
2025-09-19	0.3000	0.3000	0.3000	0.3000	-14.286%	3	181	-93.333%
2025-09-17	0.3600	0.3600	0.3000	0.3500	0.000%	3	181	-94.286%
2025-09-16	0.2900	0.3500	0.2900	0.3500	+16.667%	11	180	-94.286%
2025-09-09	0.3700	0.3700	0.3000	0.3000	-21.053%	2	178	-93.333%
2025-09-08	0.3300	0.3800	0.3100	0.3800	-5.000%	6	177	-94.737%
2025-09-05	0.4000	0.4000	0.4000	0.4000	+60.000%	1	173	-95.000%
2025-09-02	0.2500	0.2500	0.2500	0.2500	-16.667%	10	173	-92.000%
2025-08-29	0.3000	0.3000	0.3000	0.3000	0.000%	7	156	-93.333%
2025-08-28	0.3000	0.3000	0.3000	0.3000	-25.000%	4	156	-93.333%
2025-08-22	0.4000	0.4000	0.4000	0.4000	+33.333%	12	152	-95.000%
2025-08-19	0.2900	0.3000	0.2900	0.3000	0.000%	15	152	-93.333%
2025-08-18	0.2000	0.3000	0.2000	0.3000	+36.364%	23	142	-93.333%
2025-08-14	0.2200	0.2200	0.2200	0.2200	-4.348%	6	124	-90.909%
2025-08-13	0.2300	0.2300	0.2300	0.2300	+15.000%	6	118	-91.304%
2025-08-07	0.2000	0.2000	0.2000	0.2000	-20.000%	18	112	-90.000%
2025-08-06	0.2400	0.2500	0.2400	0.2500	+78.571%	2	112	-92.000%
2025-08-05	0.1600	0.1600	0.1400	0.1400	-44.000%	18	112	-85.714%
2025-08-04	0.2500	0.2500	0.2500	0.2500	+400.000%	78	94	-92.000%
2025-07-31	0.0500	0.0500	0.0500	0.0500	-88.889%	12	16	-60.000%
2025-07-28	0.4500	0.4500	0.4500	0.4500	+12.500%	2	16	-95.556%
2025-07-23	0.3700	0.4000	0.3700	0.4000	+14.286%	2	14	-95.000%
2025-07-22	0.3500	0.3500	0.3500	0.3500	+16.667%	11	13	-94.286%
2025-07-21	0.3000	0.3000	0.3000	0.3000	0.000%	2	2	-93.333%