Dark

BGS20270115P4
BGS Jan 15 2027 4.00 Put (BGS270115P00004000)
option OPRA

EOD

Aug 13, 2026

0.7000-11.392%(-0.0900)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7000	0.7000	0.7000	0.7000	-11.392%	2	3,291	0.000%
2026-08-12	0.8000	0.8000	0.7900	0.7900	-12.222%	2	3,290	-11.392%
2026-08-11	0.9000	0.9000	0.9000	0.9000	0.000%	10	3,290	-22.222%
2026-08-10	0.9000	0.9000	0.9000	0.9000	+5.882%	11	3,290	-22.222%
2026-08-05	0.8700	0.8700	0.8500	0.8500	+6.250%	23	3,289	-17.647%
2026-08-04	0.8200	0.8200	0.8000	0.8000	0.000%	2	3,281	-12.500%
2026-08-03	0.8000	0.8000	0.8000	0.8000	+2.564%	1	3,281	-12.500%
2026-07-31	0.8500	0.8500	0.7800	0.7800	-3.704%	2	3,281	-10.256%
2026-07-30	0.7500	0.8100	0.6500	0.8100	+15.714%	9	3,280	-13.580%
2026-07-29	0.8000	0.8000	0.7000	0.7000	-6.667%	6	3,278	0.000%
2026-07-28	0.8000	0.8000	0.7000	0.7500	-9.639%	6	3,280	-6.667%
2026-07-24	0.8500	0.9000	0.8300	0.8300	-2.353%	4	3,277	-15.663%
2026-07-22	0.8500	0.8500	0.8500	0.8500	+6.250%	31	3,277	-17.647%
2026-07-21	0.7700	0.8000	0.7500	0.8000	+9.589%	3	3,308	-12.500%
2026-07-20	0.7700	0.7700	0.7300	0.7300	+4.286%	2	3,306	-4.110%
2026-07-17	0.7000	0.7000	0.7000	0.7000	0.000%	8	3,305	0.000%
2026-07-16	0.5500	0.7000	0.5500	0.7000	0.000%	47	3,305	0.000%
2026-07-15	0.7000	0.7000	0.7000	0.7000	+2.941%	10	3,305	0.000%
2026-07-13	0.6700	0.7200	0.6700	0.6800	+4.615%	4	3,305	+2.941%
2026-07-10	0.7200	0.7200	0.6000	0.6500	-7.143%	6	3,303	+7.692%
2026-07-09	0.7200	0.7200	0.6300	0.7000	+7.692%	8	3,304	0.000%
2026-07-08	0.6700	0.7000	0.6500	0.6500	+8.333%	4	3,304	+7.692%
2026-07-06	0.6700	0.6700	0.6000	0.6000	0.000%	2	3,303	+16.667%
2026-07-02	0.7000	0.7000	0.6000	0.6000	-7.692%	2	3,303	+16.667%
2026-07-01	0.7000	0.7000	0.6000	0.6500	+3.175%	68	3,303	+7.692%
2026-06-30	0.7000	0.7000	0.6300	0.6300	+5.000%	2	3,318	+11.111%
2026-06-29	0.7200	0.7200	0.6000	0.6000	-10.448%	4	3,319	+16.667%
2026-06-26	0.6700	0.6700	0.6700	0.6700	-4.286%	20	3,318	+4.478%
2026-06-25	0.7500	0.7500	0.6300	0.7000	0.000%	6	3,318	0.000%
2026-06-24	0.7200	0.7500	0.7000	0.7000	-6.667%	8	3,318	0.000%
2026-06-23	0.7700	0.8200	0.7300	0.7500	0.000%	10	3,317	-6.667%
2026-06-22	0.7300	0.8000	0.7000	0.7500	0.000%	16	3,317	-6.667%
2026-06-18	0.7700	0.7700	0.7500	0.7500	0.000%	10	3,322	-6.667%
2026-06-17	0.7500	0.8000	0.7000	0.7500	0.000%	31	3,322	-6.667%
2026-06-16	0.7000	0.7500	0.6300	0.7500	+7.143%	24	3,314	-6.667%
2026-06-15	0.7000	0.7200	0.6300	0.7000	0.000%	6	3,314	0.000%
2026-06-12	0.7000	0.7500	0.6700	0.7000	0.000%	24	3,314	0.000%
2026-06-11	0.7200	0.7500	0.6800	0.7000	0.000%	14	3,313	0.000%
2026-06-10	0.7300	0.7700	0.7000	0.7000	-12.500%	14	3,311	0.000%
2026-06-09	0.7700	0.8000	0.7300	0.8000	0.000%	16	3,313	-12.500%
2026-06-08	0.8000	0.8200	0.7600	0.8000	+6.667%	23	3,313	-12.500%
2026-06-05	0.7500	0.8000	0.7500	0.7500	+2.740%	28	3,308	-6.667%
2026-06-04	0.7200	0.7900	0.7000	0.7300	+4.286%	71	3,309	-4.110%
2026-06-03	0.7000	0.8000	0.7000	0.7000	0.000%	14	3,305	0.000%
2026-06-02	0.7500	0.7700	0.7000	0.7000	-6.667%	21	3,302	0.000%
2026-06-01	0.7400	0.7500	0.7000	0.7500	+7.143%	16	3,301	-6.667%
2026-05-29	0.7000	0.7000	0.6500	0.7000	+7.692%	121	3,298	0.000%
2026-05-28	0.6300	0.6700	0.6300	0.6500	-7.143%	18	3,221	+7.692%
2026-05-27	0.6000	0.7000	0.6000	0.7000	0.000%	20	3,223	0.000%
2026-05-26	0.7500	0.7500	0.7000	0.7000	+7.692%	17	3,223	0.000%
2026-05-22	0.6000	0.6700	0.6000	0.6500	0.000%	14	3,225	+7.692%
2026-05-21	0.6700	0.7000	0.6300	0.6500	-7.143%	26	3,230	+7.692%
2026-05-20	0.7500	0.7500	0.7000	0.7000	+1.449%	51	3,230	0.000%
2026-05-19	0.6500	0.7000	0.6500	0.6900	-1.429%	33	3,242	+1.449%
2026-05-18	0.6500	0.7000	0.6300	0.7000	+11.111%	63	3,242	0.000%
2026-05-15	0.6500	0.7400	0.6200	0.6300	-3.077%	285	3,242	+11.111%
2026-05-14	0.6000	0.6500	0.5800	0.6500	+12.069%	28	3,142	+7.692%
2026-05-13	0.5500	0.6500	0.5500	0.5800	+11.538%	199	3,080	+20.690%
2026-05-12	0.6000	0.6000	0.4500	0.5200	+4.000%	24	3,080	+34.615%
2026-05-11	0.5200	0.5200	0.4300	0.5000	+25.000%	38	3,080	+40.000%
2026-05-08	0.4300	0.4300	0.3000	0.4000	0.000%	15	3,073	+75.000%
2026-05-07	0.4200	0.4300	0.3000	0.4000	0.000%	31	3,068	+75.000%
2026-05-06	0.3800	0.5000	0.3500	0.4000	-4.762%	39	3,067	+75.000%
2026-05-05	0.5200	0.5200	0.4000	0.4200	+5.000%	7	3,067	+66.667%
2026-05-04	0.5000	0.5000	0.3700	0.4000	+5.263%	22	3,065	+75.000%
2026-05-01	0.4000	0.4200	0.3500	0.3800	-15.556%	27	3,064	+84.211%
2026-04-30	0.5000	0.5000	0.3800	0.4500	0.000%	9	3,064	+55.556%
2026-04-29	0.5000	0.5000	0.4000	0.4500	+12.500%	26	3,064	+55.556%
2026-04-28	0.4200	0.4200	0.4000	0.4000	0.000%	18	3,059	+75.000%
2026-04-27	0.4000	0.4000	0.4000	0.4000	0.000%	2	3,059	+75.000%
2026-04-24	0.5200	0.5200	0.3500	0.4000	-16.667%	59	3,059	+75.000%
2026-04-23	0.5000	0.5200	0.4500	0.4800	+20.000%	11	3,057	+45.833%
2026-04-22	0.5000	0.5000	0.4000	0.4000	-11.111%	8	3,058	+75.000%
2026-04-21	0.5000	0.5000	0.4500	0.4500	0.000%	8	3,063	+55.556%
2026-04-20	0.4100	0.5000	0.4000	0.4500	+4.651%	31	3,063	+55.556%
2026-04-17	0.5000	0.5200	0.4000	0.4300	-14.000%	24	3,037	+62.791%
2026-04-16	0.4700	0.5200	0.4300	0.5000	+4.167%	17	3,042	+40.000%
2026-04-15	0.5000	0.5200	0.4500	0.4800	+2.128%	24	3,047	+45.833%
2026-04-14	0.5000	0.5200	0.4500	0.4700	+4.444%	28	3,050	+48.936%
2026-04-13	0.5000	0.5200	0.4500	0.4500	+12.500%	12	3,051	+55.556%
2026-04-10	0.4000	0.4000	0.4000	0.4000	-20.000%	1	3,050	+75.000%
2026-04-09	0.5000	0.5000	0.4700	0.5000	-1.961%	7	3,050	+40.000%
2026-04-08	0.5500	0.5500	0.5100	0.5100	-21.538%	8	3,051	+37.255%
2026-04-01	0.6500	0.6500	0.6500	0.6500	0.000%	100	3,055	+7.692%
2026-03-31	0.6500	0.6500	0.6500	0.6500	+6.557%	2	3,055	+7.692%
2026-03-25	0.6100	0.6100	0.6100	0.6100	-8.955%	4	3,055	+14.754%
2026-03-24	0.6500	0.6700	0.6500	0.6700	0.000%	2	3,055	+4.478%
2026-03-18	0.6600	0.6700	0.6500	0.6700	+11.667%	66	3,054	+4.478%
2026-03-13	0.6000	0.6000	0.6000	0.6000	-3.226%	2	2,992	+16.667%
2026-03-10	0.6200	0.6200	0.6200	0.6200	+1.639%	1	2,990	+12.903%
2026-03-06	0.6000	0.6100	0.6000	0.6100	+12.963%	14	2,990	+14.754%
2026-03-04	0.5500	0.5500	0.5400	0.5400	-16.923%	7	2,977	+29.630%
2026-03-03	0.6500	0.6500	0.6500	0.6500	+8.333%	5	2,980	+7.692%
2026-02-27	0.6000	0.6000	0.6000	0.6000	0.000%	25	2,980	+16.667%
2026-02-24	0.5500	0.6000	0.5500	0.6000	+7.143%	2	2,955	+16.667%
2026-02-23	0.5600	0.5600	0.5600	0.5600	-1.754%	10	2,955	+25.000%
2026-02-20	0.6000	0.6100	0.5700	0.5700	-12.308%	53	2,945	+22.807%
2026-02-19	0.6200	0.6500	0.6200	0.6500	-2.985%	11	2,943	+7.692%
2026-02-18	0.6500	0.6700	0.6500	0.6700	-2.899%	10	2,932	+4.478%
2026-02-13	0.6300	0.6900	0.6100	0.6900	+13.115%	201	2,834	+1.449%
2026-02-12	0.6100	0.6100	0.6100	0.6100	+1.667%	1	2,834	+14.754%
2026-02-11	0.6500	0.6500	0.6000	0.6000	-7.692%	4,027	2,834	+16.667%
2026-02-09	0.6000	0.6500	0.6000	0.6500	+8.333%	12	4,834	+7.692%
2026-02-06	0.6000	0.6000	0.6000	0.6000	-10.448%	3	4,834	+16.667%
2026-02-05	0.6500	0.6700	0.6500	0.6700	-10.667%	6	4,834	+4.478%
2026-02-02	0.7500	0.7500	0.7500	0.7500	-11.765%	10	4,834	-6.667%
2026-01-29	0.8100	0.8500	0.8100	0.8500	0.000%	2	4,824	-17.647%
2026-01-26	0.8000	0.8500	0.8000	0.8500	+4.938%	6	4,822	-17.647%
2026-01-22	0.8100	0.8100	0.8100	0.8100	-10.000%	1	4,817	-13.580%
2026-01-21	0.9000	0.9000	0.9000	0.9000	+1.124%	1	4,817	-22.222%
2026-01-20	0.8100	0.8900	0.8100	0.8900	+11.250%	2	4,816	-21.348%
2026-01-16	0.8000	0.8300	0.7500	0.8000	+5.263%	58	4,812	-12.500%
2026-01-15	0.7600	0.7600	0.7100	0.7600	-5.000%	8	4,812	-7.895%
2026-01-14	0.8000	0.8000	0.8000	0.8000	-23.810%	10	4,804	-12.500%
2026-01-13	1.0500	1.0500	1.0500	1.0500	+23.529%	1	4,794	-33.333%
2026-01-09	0.8800	0.8800	0.8500	0.8500	-7.609%	8	4,794	-17.647%
2026-01-08	0.8500	0.9200	0.8500	0.9200	0.000%	30	4,793	-23.913%
2026-01-07	0.9500	0.9500	0.9200	0.9200	+15.000%	4	4,763	-23.913%
2025-12-31	0.8000	0.8500	0.8000	0.8000	-8.046%	123	4,665	-12.500%
2025-12-30	0.8400	0.8700	0.8000	0.8700	+11.538%	11	4,665	-19.540%
2025-12-26	0.8000	0.8500	0.7800	0.7800	-8.235%	16	4,661	-10.256%
2025-12-24	0.8500	0.8500	0.8000	0.8500	0.000%	9	4,640	-17.647%
2025-12-23	0.8000	0.8500	0.7600	0.8500	+6.250%	35	4,640	-17.647%
2025-12-19	0.8000	0.8000	0.8000	0.8000	0.000%	5	4,605	-12.500%
2025-12-10	0.8000	0.8000	0.8000	0.8000	-5.882%	1	4,600	-12.500%
2025-12-09	0.8500	0.8500	0.8500	0.8500	-10.526%	3	4,600	-17.647%
2025-12-04	0.9500	0.9500	0.9500	0.9500	+3.261%	2	4,600	-26.316%
2025-12-02	0.9200	0.9200	0.9200	0.9200	+4.545%	1	4,599	-23.913%
2025-12-01	0.8800	0.8800	0.8800	0.8800	-12.000%	1	4,599	-20.455%
2025-11-24	0.9500	1.0000	0.9500	1.0000	+11.111%	9	4,599	-30.000%
2025-11-13	0.9000	0.9000	0.9000	0.9000	+3.448%	27	4,598	-22.222%
2025-11-12	0.8700	0.8700	0.8700	0.8700	-3.333%	1	4,570	-19.540%
2025-11-10	0.9000	0.9000	0.9000	0.9000	+12.500%	59	4,570	-22.222%
2025-11-06	0.8500	0.8500	0.7500	0.8000	-36.000%	19	4,545	-12.500%
2025-10-31	1.2500	1.2500	1.2500	1.2500	+13.636%	5	4,544	-44.000%
2025-10-30	1.1000	1.1200	1.1000	1.1000	+15.789%	39	4,539	-36.364%
2025-10-27	0.9500	0.9500	0.9500	0.9500	-5.000%	12	4,488	-26.316%
2025-10-24	1.0000	1.0000	1.0000	1.0000	+5.263%	1	4,488	-30.000%
2025-10-17	0.9500	0.9500	0.9500	0.9500	-13.636%	1	4,489	-26.316%
2025-10-10	1.0000	1.1000	1.0000	1.1000	+10.000%	26	4,488	-36.364%
2025-10-08	1.0000	1.0000	1.0000	1.0000	+9.890%	2	4,489	-30.000%
2025-10-07	0.9100	0.9100	0.9100	0.9100	+1.111%	10	4,487	-23.077%
2025-10-06	0.9000	0.9000	0.9000	0.9000	-5.263%	1	4,487	-22.222%
2025-10-01	0.9300	0.9500	0.9300	0.9500	+5.556%	500	4,487	-26.316%
2025-09-30	0.9000	0.9000	0.9000	0.9000	-7.216%	100	3,987	-22.222%
2025-09-29	0.9700	0.9700	0.9700	0.9700	+7.778%	3	3,987	-27.835%
2025-09-22	0.9000	0.9000	0.9000	0.9000	-13.462%	3	3,984	-22.222%
2025-09-15	1.0400	1.0400	1.0400	1.0400	+15.556%	1	3,984	-32.692%
2025-09-12	0.9000	0.9000	0.9000	0.9000	0.000%	9	3,985	-22.222%
2025-09-11	0.9000	0.9000	0.9000	0.9000	0.000%	3	3,985	-22.222%
2025-09-05	0.8800	0.9000	0.8800	0.9000	-5.263%	11	3,985	-22.222%
2025-09-02	0.9000	0.9500	0.9000	0.9500	+5.556%	711	3,995	-26.316%
2025-08-29	0.9000	0.9000	0.9000	0.9000	+2.273%	5	3,294	-22.222%
2025-08-27	0.9500	0.9500	0.8800	0.8800	-6.383%	109	3,294	-20.455%
2025-08-26	0.9400	0.9400	0.9400	0.9400	-4.082%	2	3,291	-25.532%
2025-08-25	0.9800	0.9800	0.9800	0.9800	+3.158%	5	3,291	-28.571%
2025-08-22	0.9500	0.9500	0.9500	0.9500	-3.061%	3	3,291	-26.316%
2025-08-20	0.9800	0.9800	0.9800	0.9800	+3.158%	1	3,291	-28.571%
2025-08-19	0.9900	0.9900	0.9500	0.9500	0.000%	7	3,290	-26.316%
2025-08-18	1.0000	1.0000	0.9500	0.9500	-9.524%	4	3,290	-26.316%
2025-08-15	1.0500	1.0500	1.0500	1.0500	+2.941%	2	3,290	-33.333%
2025-08-13	1.0500	1.0500	1.0100	1.0200	+2.000%	800	3,290	-31.373%
2025-08-12	1.0000	1.0000	1.0000	1.0000	-14.530%	1	2,490	-30.000%
2025-08-11	1.1700	1.1700	1.1700	1.1700	-1.681%	5	2,490	-40.171%
2025-08-05	1.2500	1.2500	1.1500	1.1900	+13.333%	2,007	2,490	-41.176%
2025-08-04	1.0500	1.0500	1.0500	1.0500	+8.247%	229	555	-33.333%
2025-07-30	0.9700	0.9700	0.9700	0.9700	+7.778%	8	333	-27.835%
2025-07-25	0.9500	0.9500	0.9000	0.9000	+11.111%	9	325	-22.222%
2025-07-24	0.8500	0.8500	0.8100	0.8100	+1.250%	59	324	-13.580%
2025-07-23	0.7500	0.8000	0.7500	0.8000	-5.882%	19	265	-12.500%
2025-07-22	0.9800	0.9900	0.8500	0.8500	-15.000%	14	256	-17.647%
2025-07-21	1.0000	1.0000	1.0000	1.0000	+5.263%	101	242	-30.000%
2025-07-18	1.0000	1.0000	0.9500	0.9500	0.000%	141	141	-26.316%