Dark

BGS20270115P3
BGS Jan 15 2027 3.00 Put (BGS270115P00003000)
option OPRA

EOD

Sep 28, 2026

0.3000-3.226%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3500	0.3500	0.3000	0.3000	-3.226%	2	5,306	0.000%
2026-09-25	0.3100	0.3100	0.3100	0.3100	-22.500%	3	5,306	-3.226%
2026-09-23	0.4000	0.4500	0.4000	0.4000	+14.286%	3	5,302	-25.000%
2026-09-22	0.3500	0.3500	0.3500	0.3500	-14.634%	1	5,301	-14.286%
2026-09-21	0.4100	0.4100	0.4100	0.4100	-6.818%	3	5,301	-26.829%
2026-09-18	0.3500	0.4500	0.3500	0.4400	+33.333%	181	5,299	-31.818%
2026-09-17	0.3000	0.3300	0.3000	0.3300	+10.000%	2	5,276	-9.091%
2026-09-15	0.3000	0.3000	0.3000	0.3000	0.000%	30	5,275	0.000%
2026-09-11	0.3000	0.3000	0.3000	0.3000	0.000%	70	5,275	0.000%
2026-09-08	0.2800	0.3000	0.2800	0.3000	+11.111%	3	5,275	0.000%
2026-09-04	0.2700	0.2700	0.2700	0.2700	+8.000%	2	5,274	+11.111%
2026-09-03	0.2500	0.2500	0.2500	0.2500	+19.048%	20	5,274	+20.000%
2026-09-01	0.2100	0.2100	0.2100	0.2100	-8.696%	45	5,274	+42.857%
2026-08-31	0.2300	0.2300	0.2300	0.2300	+4.545%	1	5,247	+30.435%
2026-08-28	0.2200	0.2200	0.2200	0.2200	-12.000%	5	5,246	+36.364%
2026-08-27	0.2500	0.2500	0.2500	0.2500	+25.000%	1	5,243	+20.000%
2026-08-26	0.2000	0.2000	0.2000	0.2000	-20.000%	1	5,244	+50.000%
2026-08-25	0.3000	0.3000	0.2500	0.2500	-13.793%	4	5,243	+20.000%
2026-08-19	0.2100	0.3000	0.2000	0.2900	+16.000%	39	5,243	+3.448%
2026-08-18	0.2500	0.2500	0.2500	0.2500	0.000%	1	5,244	+20.000%
2026-08-17	0.2500	0.2500	0.2500	0.2500	0.000%	104	5,243	+20.000%
2026-08-14	0.2500	0.2500	0.2500	0.2500	+25.000%	4	5,239	+20.000%
2026-08-13	0.2000	0.2000	0.2000	0.2000	-20.000%	1	5,237	+50.000%
2026-08-12	0.2700	0.2700	0.2500	0.2500	-19.355%	6	5,236	+20.000%
2026-08-10	0.3000	0.3100	0.3000	0.3100	+14.815%	7	5,230	-3.226%
2026-08-07	0.2900	0.3300	0.2700	0.2700	-10.000%	33	5,230	+11.111%
2026-08-05	0.2500	0.3200	0.2500	0.3000	+3.448%	22	5,215	0.000%
2026-08-04	0.2800	0.2900	0.2800	0.2900	+16.000%	4	5,212	+3.448%
2026-08-03	0.2500	0.2500	0.2500	0.2500	-7.407%	30	5,212	+20.000%
2026-07-30	0.2700	0.2700	0.2700	0.2700	0.000%	5	5,212	+11.111%
2026-07-27	0.2700	0.2700	0.2700	0.2700	-10.000%	20	5,212	+11.111%
2026-07-23	0.3000	0.3000	0.3000	0.3000	+20.000%	3	5,212	0.000%
2026-07-22	0.2500	0.2500	0.2500	0.2500	0.000%	2	5,212	+20.000%
2026-07-21	0.2500	0.2500	0.2500	0.2500	+8.696%	20	5,212	+20.000%
2026-07-10	0.2300	0.2300	0.2300	0.2300	-8.000%	13	5,212	+30.435%
2026-06-30	0.2500	0.2500	0.2500	0.2500	+8.696%	5	5,207	+20.000%
2026-06-29	0.2300	0.2300	0.2300	0.2300	-23.333%	1	5,207	+30.435%
2026-06-18	0.3000	0.3200	0.2500	0.3000	0.000%	12	5,207	0.000%
2026-06-17	0.2700	0.3000	0.2500	0.3000	0.000%	6	5,207	0.000%
2026-06-16	0.2500	0.3000	0.2500	0.3000	+7.143%	9	5,206	0.000%
2026-06-15	0.2700	0.3000	0.2500	0.2800	-6.667%	20	5,205	+7.143%
2026-06-12	0.3500	0.3500	0.2800	0.3000	+20.000%	10	5,205	0.000%
2026-06-11	0.3500	0.3700	0.2500	0.2500	-16.667%	8	5,205	+20.000%
2026-06-10	0.3700	0.3700	0.2800	0.3000	0.000%	4	5,206	0.000%
2026-06-09	0.4000	0.4000	0.3000	0.3000	-6.250%	9	5,205	0.000%
2026-06-08	0.3700	0.4000	0.3000	0.3200	+6.667%	10	5,206	-6.250%
2026-06-05	0.3700	0.3700	0.2800	0.3000	0.000%	6	5,205	0.000%
2026-06-04	0.3500	0.3500	0.2800	0.3000	0.000%	26	5,204	0.000%
2026-06-03	0.4500	0.4500	0.2700	0.3000	0.000%	23	5,204	0.000%
2026-06-02	0.3000	0.4000	0.2700	0.3000	-11.765%	17	5,205	0.000%
2026-06-01	0.3000	0.4000	0.2500	0.3400	+13.333%	43	5,203	-11.765%
2026-05-28	0.3700	0.3700	0.3000	0.3000	0.000%	4	5,203	0.000%
2026-05-27	0.3000	0.3000	0.2300	0.3000	0.000%	22	5,203	0.000%
2026-05-26	0.3000	0.3500	0.2800	0.3000	+20.000%	13	5,204	0.000%
2026-05-22	0.2700	0.2700	0.2500	0.2500	-16.667%	4	5,207	+20.000%
2026-05-21	0.3200	0.3500	0.2500	0.3000	0.000%	10	5,206	0.000%
2026-05-20	0.3000	0.3000	0.3000	0.3000	0.000%	117	5,206	0.000%
2026-05-19	0.3200	0.3500	0.3000	0.3000	+20.000%	6	5,164	0.000%
2026-05-18	0.2700	0.2700	0.2500	0.2500	0.000%	4	5,164	+20.000%
2026-05-15	0.2700	0.2700	0.2500	0.2500	+8.696%	4	5,164	+20.000%
2026-05-14	0.2300	0.2300	0.2300	0.2300	-8.000%	6	5,164	+30.435%
2026-05-13	0.2500	0.2500	0.2500	0.2500	+25.000%	2	5,164	+20.000%
2026-04-22	0.2000	0.2000	0.2000	0.2000	-20.000%	2	5,164	+50.000%
2026-04-20	0.1900	0.2500	0.1900	0.2500	-10.714%	5	5,164	+20.000%
2026-03-27	0.2800	0.2800	0.2800	0.2800	+12.000%	20	5,164	+7.143%
2026-03-26	0.2500	0.2500	0.2500	0.2500	-10.714%	10	5,164	+20.000%
2026-03-04	0.2800	0.2800	0.2800	0.2800	-26.316%	1	5,164	+7.143%
2026-02-19	0.3800	0.3800	0.3800	0.3800	-5.000%	20	5,164	-21.053%
2026-02-10	0.4000	0.4000	0.4000	0.4000	0.000%	100	5,144	-25.000%
2026-01-28	0.4000	0.4000	0.4000	0.4000	+2.564%	1	5,044	-25.000%
2026-01-20	0.3900	0.3900	0.3900	0.3900	-2.500%	4	5,044	-23.077%
2026-01-16	0.5000	0.5000	0.4000	0.4000	-20.000%	5,380	204	-25.000%
2025-11-19	0.5000	0.5000	0.5000	0.5000	0.000%	1	204	-40.000%
2025-10-29	0.5000	0.5000	0.5000	0.5000	-1.961%	50	204	-40.000%
2025-10-23	0.5100	0.5100	0.5100	0.5100	+13.333%	1	154	-41.176%
2025-10-22	0.4500	0.4500	0.4500	0.4500	0.000%	1	155	-33.333%
2025-10-01	0.4500	0.4500	0.4500	0.4500	+12.500%	1	155	-33.333%
2025-09-23	0.4000	0.4200	0.4000	0.4000	+25.000%	150	154	-25.000%
2025-09-22	0.3200	0.3200	0.3200	0.3200	-30.435%	4	4	-6.250%
2025-08-28	0.4600	0.4600	0.4600	0.4600	-4.167%	4	4	-34.783%
2025-08-20	0.4800	0.4800	0.4800	0.4800	-31.429%	1	1	-37.500%
2025-08-04	0.7000	0.7000	0.7000	0.7000	0.000%	1	1	-57.143%