Dark

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

EOD

Jun 29, 2026

0.6000-10.448%(-0.0700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.7200	0.7200	0.6000	0.6000	-10.448%	4	3,319	0.000%
2026-06-26	0.6700	0.6700	0.6700	0.6700	-4.286%	20	3,318	-10.448%
2026-06-25	0.7500	0.7500	0.6300	0.7000	0.000%	6	3,318	-14.286%
2026-06-24	0.7200	0.7500	0.7000	0.7000	-6.667%	8	3,318	-14.286%
2026-06-23	0.7700	0.8200	0.7300	0.7500	0.000%	10	3,317	-20.000%
2026-06-22	0.7300	0.8000	0.7000	0.7500	0.000%	16	3,317	-20.000%
2026-06-18	0.7700	0.7700	0.7500	0.7500	0.000%	10	3,322	-20.000%
2026-06-17	0.7500	0.8000	0.7000	0.7500	0.000%	31	3,322	-20.000%
2026-06-16	0.7000	0.7500	0.6300	0.7500	+7.143%	24	3,314	-20.000%
2026-06-15	0.7000	0.7200	0.6300	0.7000	0.000%	6	3,314	-14.286%
2026-06-12	0.7000	0.7500	0.6700	0.7000	0.000%	24	3,314	-14.286%
2026-06-11	0.7200	0.7500	0.6800	0.7000	0.000%	14	3,313	-14.286%
2026-06-10	0.7300	0.7700	0.7000	0.7000	-12.500%	14	3,311	-14.286%
2026-06-09	0.7700	0.8000	0.7300	0.8000	0.000%	16	3,313	-25.000%
2026-06-08	0.8000	0.8200	0.7600	0.8000	+6.667%	23	3,313	-25.000%
2026-06-05	0.7500	0.8000	0.7500	0.7500	+2.740%	28	3,308	-20.000%
2026-06-04	0.7200	0.7900	0.7000	0.7300	+4.286%	71	3,309	-17.808%
2026-06-03	0.7000	0.8000	0.7000	0.7000	0.000%	14	3,305	-14.286%
2026-06-02	0.7500	0.7700	0.7000	0.7000	-6.667%	21	3,302	-14.286%
2026-06-01	0.7400	0.7500	0.7000	0.7500	+7.143%	16	3,301	-20.000%
2026-05-29	0.7000	0.7000	0.6500	0.7000	+7.692%	121	3,298	-14.286%
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	-14.286%
2026-05-26	0.7500	0.7500	0.7000	0.7000	+7.692%	17	3,223	-14.286%
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	-14.286%
2026-05-19	0.6500	0.7000	0.6500	0.6900	-1.429%	33	3,242	-13.043%
2026-05-18	0.6500	0.7000	0.6300	0.7000	+11.111%	63	3,242	-14.286%
2026-05-15	0.6500	0.7400	0.6200	0.6300	-3.077%	285	3,242	-4.762%
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	+3.448%
2026-05-12	0.6000	0.6000	0.4500	0.5200	+4.000%	24	3,080	+15.385%
2026-05-11	0.5200	0.5200	0.4300	0.5000	+25.000%	38	3,080	+20.000%
2026-05-08	0.4300	0.4300	0.3000	0.4000	0.000%	15	3,073	+50.000%
2026-05-07	0.4200	0.4300	0.3000	0.4000	0.000%	31	3,068	+50.000%
2026-05-06	0.3800	0.5000	0.3500	0.4000	-4.762%	39	3,067	+50.000%
2026-05-05	0.5200	0.5200	0.4000	0.4200	+5.000%	7	3,067	+42.857%
2026-05-04	0.5000	0.5000	0.3700	0.4000	+5.263%	22	3,065	+50.000%
2026-05-01	0.4000	0.4200	0.3500	0.3800	-15.556%	27	3,064	+57.895%
2026-04-30	0.5000	0.5000	0.3800	0.4500	0.000%	9	3,064	+33.333%
2026-04-29	0.5000	0.5000	0.4000	0.4500	+12.500%	26	3,064	+33.333%
2026-04-28	0.4200	0.4200	0.4000	0.4000	0.000%	18	3,059	+50.000%
2026-04-27	0.4000	0.4000	0.4000	0.4000	0.000%	2	3,059	+50.000%
2026-04-24	0.5200	0.5200	0.3500	0.4000	-16.667%	59	3,059	+50.000%
2026-04-23	0.5000	0.5200	0.4500	0.4800	+20.000%	11	3,057	+25.000%
2026-04-22	0.5000	0.5000	0.4000	0.4000	-11.111%	8	3,058	+50.000%
2026-04-21	0.5000	0.5000	0.4500	0.4500	0.000%	8	3,063	+33.333%
2026-04-20	0.4100	0.5000	0.4000	0.4500	+4.651%	31	3,063	+33.333%
2026-04-17	0.5000	0.5200	0.4000	0.4300	-14.000%	24	3,037	+39.535%
2026-04-16	0.4700	0.5200	0.4300	0.5000	+4.167%	17	3,042	+20.000%
2026-04-15	0.5000	0.5200	0.4500	0.4800	+2.128%	24	3,047	+25.000%
2026-04-14	0.5000	0.5200	0.4500	0.4700	+4.444%	28	3,050	+27.660%
2026-04-13	0.5000	0.5200	0.4500	0.4500	+12.500%	12	3,051	+33.333%
2026-04-10	0.4000	0.4000	0.4000	0.4000	-20.000%	1	3,050	+50.000%
2026-04-09	0.5000	0.5000	0.4700	0.5000	-1.961%	7	3,050	+20.000%
2026-04-08	0.5500	0.5500	0.5100	0.5100	-21.538%	8	3,051	+17.647%
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	-1.639%
2026-03-24	0.6500	0.6700	0.6500	0.6700	0.000%	2	3,055	-10.448%
2026-03-18	0.6600	0.6700	0.6500	0.6700	+11.667%	66	3,054	-10.448%
2026-03-13	0.6000	0.6000	0.6000	0.6000	-3.226%	2	2,992	0.000%
2026-03-10	0.6200	0.6200	0.6200	0.6200	+1.639%	1	2,990	-3.226%
2026-03-06	0.6000	0.6100	0.6000	0.6100	+12.963%	14	2,990	-1.639%
2026-03-04	0.5500	0.5500	0.5400	0.5400	-16.923%	7	2,977	+11.111%
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	0.000%
2026-02-24	0.5500	0.6000	0.5500	0.6000	+7.143%	2	2,955	0.000%
2026-02-23	0.5600	0.5600	0.5600	0.5600	-1.754%	10	2,955	+7.143%
2026-02-20	0.6000	0.6100	0.5700	0.5700	-12.308%	53	2,945	+5.263%
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	-10.448%
2026-02-13	0.6300	0.6900	0.6100	0.6900	+13.115%	201	2,834	-13.043%
2026-02-12	0.6100	0.6100	0.6100	0.6100	+1.667%	1	2,834	-1.639%
2026-02-11	0.6500	0.6500	0.6000	0.6000	-7.692%	4,027	2,834	0.000%
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	0.000%
2026-02-05	0.6500	0.6700	0.6500	0.6700	-10.667%	6	4,834	-10.448%
2026-02-02	0.7500	0.7500	0.7500	0.7500	-11.765%	10	4,834	-20.000%
2026-01-29	0.8100	0.8500	0.8100	0.8500	0.000%	2	4,824	-29.412%
2026-01-26	0.8000	0.8500	0.8000	0.8500	+4.938%	6	4,822	-29.412%
2026-01-22	0.8100	0.8100	0.8100	0.8100	-10.000%	1	4,817	-25.926%
2026-01-21	0.9000	0.9000	0.9000	0.9000	+1.124%	1	4,817	-33.333%
2026-01-20	0.8100	0.8900	0.8100	0.8900	+11.250%	2	4,816	-32.584%
2026-01-16	0.8000	0.8300	0.7500	0.8000	+5.263%	58	4,812	-25.000%
2026-01-15	0.7600	0.7600	0.7100	0.7600	-5.000%	8	4,812	-21.053%
2026-01-14	0.8000	0.8000	0.8000	0.8000	-23.810%	10	4,804	-25.000%
2026-01-13	1.0500	1.0500	1.0500	1.0500	+23.529%	1	4,794	-42.857%
2026-01-09	0.8800	0.8800	0.8500	0.8500	-7.609%	8	4,794	-29.412%
2026-01-08	0.8500	0.9200	0.8500	0.9200	0.000%	30	4,793	-34.783%
2026-01-07	0.9500	0.9500	0.9200	0.9200	+15.000%	4	4,763	-34.783%
2025-12-31	0.8000	0.8500	0.8000	0.8000	-8.046%	123	4,665	-25.000%
2025-12-30	0.8400	0.8700	0.8000	0.8700	+11.538%	11	4,665	-31.034%
2025-12-26	0.8000	0.8500	0.7800	0.7800	-8.235%	16	4,661	-23.077%
2025-12-24	0.8500	0.8500	0.8000	0.8500	0.000%	9	4,640	-29.412%
2025-12-23	0.8000	0.8500	0.7600	0.8500	+6.250%	35	4,640	-29.412%
2025-12-19	0.8000	0.8000	0.8000	0.8000	0.000%	5	4,605	-25.000%
2025-12-10	0.8000	0.8000	0.8000	0.8000	-5.882%	1	4,600	-25.000%
2025-12-09	0.8500	0.8500	0.8500	0.8500	-10.526%	3	4,600	-29.412%
2025-12-04	0.9500	0.9500	0.9500	0.9500	+3.261%	2	4,600	-36.842%
2025-12-02	0.9200	0.9200	0.9200	0.9200	+4.545%	1	4,599	-34.783%
2025-12-01	0.8800	0.8800	0.8800	0.8800	-12.000%	1	4,599	-31.818%
2025-11-24	0.9500	1.0000	0.9500	1.0000	+11.111%	9	4,599	-40.000%
2025-11-13	0.9000	0.9000	0.9000	0.9000	+3.448%	27	4,598	-33.333%
2025-11-12	0.8700	0.8700	0.8700	0.8700	-3.333%	1	4,570	-31.034%
2025-11-10	0.9000	0.9000	0.9000	0.9000	+12.500%	59	4,570	-33.333%
2025-11-06	0.8500	0.8500	0.7500	0.8000	-36.000%	19	4,545	-25.000%
2025-10-31	1.2500	1.2500	1.2500	1.2500	+13.636%	5	4,544	-52.000%
2025-10-30	1.1000	1.1200	1.1000	1.1000	+15.789%	39	4,539	-45.455%
2025-10-27	0.9500	0.9500	0.9500	0.9500	-5.000%	12	4,488	-36.842%
2025-10-24	1.0000	1.0000	1.0000	1.0000	+5.263%	1	4,488	-40.000%
2025-10-17	0.9500	0.9500	0.9500	0.9500	-13.636%	1	4,489	-36.842%
2025-10-10	1.0000	1.1000	1.0000	1.1000	+10.000%	26	4,488	-45.455%
2025-10-08	1.0000	1.0000	1.0000	1.0000	+9.890%	2	4,489	-40.000%
2025-10-07	0.9100	0.9100	0.9100	0.9100	+1.111%	10	4,487	-34.066%
2025-10-06	0.9000	0.9000	0.9000	0.9000	-5.263%	1	4,487	-33.333%
2025-10-01	0.9300	0.9500	0.9300	0.9500	+5.556%	500	4,487	-36.842%
2025-09-30	0.9000	0.9000	0.9000	0.9000	-7.216%	100	3,987	-33.333%
2025-09-29	0.9700	0.9700	0.9700	0.9700	+7.778%	3	3,987	-38.144%
2025-09-22	0.9000	0.9000	0.9000	0.9000	-13.462%	3	3,984	-33.333%
2025-09-15	1.0400	1.0400	1.0400	1.0400	+15.556%	1	3,984	-42.308%
2025-09-12	0.9000	0.9000	0.9000	0.9000	0.000%	9	3,985	-33.333%
2025-09-11	0.9000	0.9000	0.9000	0.9000	0.000%	3	3,985	-33.333%
2025-09-05	0.8800	0.9000	0.8800	0.9000	-5.263%	11	3,985	-33.333%
2025-09-02	0.9000	0.9500	0.9000	0.9500	+5.556%	711	3,995	-36.842%
2025-08-29	0.9000	0.9000	0.9000	0.9000	+2.273%	5	3,294	-33.333%
2025-08-27	0.9500	0.9500	0.8800	0.8800	-6.383%	109	3,294	-31.818%
2025-08-26	0.9400	0.9400	0.9400	0.9400	-4.082%	2	3,291	-36.170%
2025-08-25	0.9800	0.9800	0.9800	0.9800	+3.158%	5	3,291	-38.776%
2025-08-22	0.9500	0.9500	0.9500	0.9500	-3.061%	3	3,291	-36.842%
2025-08-20	0.9800	0.9800	0.9800	0.9800	+3.158%	1	3,291	-38.776%
2025-08-19	0.9900	0.9900	0.9500	0.9500	0.000%	7	3,290	-36.842%
2025-08-18	1.0000	1.0000	0.9500	0.9500	-9.524%	4	3,290	-36.842%
2025-08-15	1.0500	1.0500	1.0500	1.0500	+2.941%	2	3,290	-42.857%
2025-08-13	1.0500	1.0500	1.0100	1.0200	+2.000%	800	3,290	-41.176%
2025-08-12	1.0000	1.0000	1.0000	1.0000	-14.530%	1	2,490	-40.000%
2025-08-11	1.1700	1.1700	1.1700	1.1700	-1.681%	5	2,490	-48.718%
2025-08-05	1.2500	1.2500	1.1500	1.1900	+13.333%	2,007	2,490	-49.580%
2025-08-04	1.0500	1.0500	1.0500	1.0500	+8.247%	229	555	-42.857%
2025-07-30	0.9700	0.9700	0.9700	0.9700	+7.778%	8	333	-38.144%
2025-07-25	0.9500	0.9500	0.9000	0.9000	+11.111%	9	325	-33.333%
2025-07-24	0.8500	0.8500	0.8100	0.8100	+1.250%	59	324	-25.926%
2025-07-23	0.7500	0.8000	0.7500	0.8000	-5.882%	19	265	-25.000%
2025-07-22	0.9800	0.9900	0.8500	0.8500	-15.000%	14	256	-29.412%
2025-07-21	1.0000	1.0000	1.0000	1.0000	+5.263%	101	242	-40.000%
2025-07-18	1.0000	1.0000	0.9500	0.9500	0.000%	141	141	-36.842%