Dark

BGS20270115P5
BGS Jan 15 2027 5.00 Put (BGS270115P00005000)
option OPRA

EOD

Sep 25, 2026

2.08-8.772%(-0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.0800	2.0800	2.0800	2.0800	-8.772%	3	10,504	0.000%
2026-09-24	2.2800	2.2800	2.2800	2.2800	+17.526%	6	10,504	-8.772%
2026-09-16	1.9400	1.9400	1.9400	1.9400	+2.105%	18	10,504	+7.216%
2026-09-10	1.9000	1.9000	1.9000	1.9000	0.000%	2	10,504	+9.474%
2026-09-09	1.9000	1.9000	1.9000	1.9000	+1.064%	2	10,504	+9.474%
2026-09-08	1.8500	1.8800	1.8500	1.8800	+15.337%	4	10,504	+10.638%
2026-08-18	1.6300	1.6300	1.6300	1.6300	-2.395%	50	10,504	+27.607%
2026-08-06	1.6700	1.6700	1.6700	1.6700	+1.212%	60	10,554	+24.551%
2026-08-04	1.6500	1.6500	1.6300	1.6500	+1.227%	6	10,554	+26.061%
2026-08-03	1.6700	1.7000	1.5500	1.6300	+5.161%	7	10,554	+27.607%
2026-07-31	1.6500	1.6500	1.5500	1.5500	-3.125%	2	10,556	+34.194%
2026-07-30	1.5500	1.6000	1.4300	1.6000	+10.345%	10	10,556	+30.000%
2026-07-29	1.5700	1.5700	1.3800	1.4500	-11.043%	10	10,557	+43.448%
2026-07-27	1.6200	1.6500	1.6000	1.6300	-1.212%	4	10,556	+27.607%
2026-07-24	1.6500	1.6500	1.5500	1.6500	0.000%	4	10,556	+26.061%
2026-07-23	1.6500	1.6500	1.6500	1.6500	+6.452%	1	10,557	+26.061%
2026-07-20	1.6000	1.6000	1.5300	1.5500	+6.897%	6	10,557	+34.194%
2026-07-17	1.4500	1.4500	1.4500	1.4500	-3.974%	1	10,554	+43.448%
2026-07-15	1.5100	1.5100	1.5100	1.5100	+7.857%	2	10,554	+37.748%
2026-07-14	1.4500	1.4500	1.3500	1.4000	+1.449%	6	10,554	+48.571%
2026-07-13	1.3700	1.4200	1.2500	1.3800	+2.222%	8	10,554	+50.725%
2026-07-10	1.4700	1.4700	1.3400	1.3500	-3.571%	5	10,554	+54.074%
2026-07-09	1.3700	1.4200	1.2800	1.4000	+7.692%	6	10,554	+48.571%
2026-07-08	1.4200	1.4200	1.3000	1.3000	+4.000%	2	10,554	+60.000%
2026-07-07	1.3500	1.3500	1.2500	1.2500	0.000%	2	10,554	+66.400%
2026-07-06	1.3200	1.3500	1.2000	1.2500	-2.344%	10	10,554	+66.400%
2026-07-02	1.3200	1.3500	1.1800	1.2800	-1.538%	12	10,554	+62.500%
2026-07-01	1.4000	1.4000	1.3000	1.3000	+2.362%	2	10,554	+60.000%
2026-06-30	1.3700	1.3700	1.2700	1.2700	-6.618%	2	10,554	+63.780%
2026-06-29	1.4200	1.4200	1.3500	1.3600	-1.449%	6	10,554	+52.941%
2026-06-26	1.4200	1.4500	1.3800	1.3800	-1.429%	4	10,554	+50.725%
2026-06-25	1.4000	1.4200	1.3300	1.4000	0.000%	8	10,554	+48.571%
2026-06-24	1.5000	1.5000	1.3200	1.4000	-3.448%	16	10,554	+48.571%
2026-06-23	1.6000	1.6000	1.4500	1.4500	-6.452%	12	10,554	+43.448%
2026-06-22	1.4700	1.5500	1.3800	1.5500	+3.333%	6	10,554	+34.194%
2026-06-18	1.5500	1.5500	1.4300	1.5000	0.000%	18	10,554	+38.667%
2026-06-17	1.4700	1.5200	1.3300	1.5000	+7.143%	12	10,554	+38.667%
2026-06-16	1.4700	1.4700	1.3500	1.4000	-2.098%	13	10,554	+48.571%
2026-06-15	1.4500	1.4700	1.3300	1.4300	+2.143%	10	10,554	+45.455%
2026-06-12	1.4200	1.4200	1.2800	1.4000	+3.704%	32	10,554	+48.571%
2026-06-11	1.4500	1.5700	1.3500	1.3500	0.000%	40	10,554	+54.074%
2026-06-10	1.4700	1.4700	1.3500	1.3500	-10.000%	8	10,554	+54.074%
2026-06-09	1.4000	1.5200	1.4000	1.5000	-3.226%	52	10,554	+38.667%
2026-06-08	1.5700	1.5700	1.4500	1.5500	+3.333%	35	10,547	+34.194%
2026-06-05	1.4500	1.5000	1.3000	1.5000	+3.448%	20	10,542	+38.667%
2026-06-04	1.4000	1.4700	1.2800	1.4500	+3.571%	57	10,542	+43.448%
2026-06-03	1.4200	1.5000	1.3800	1.4000	+3.704%	42	10,546	+48.571%
2026-06-02	1.4700	1.4700	1.3300	1.3500	-3.571%	14	10,548	+54.074%
2026-06-01	1.3500	1.5000	1.3200	1.4000	+3.704%	82	10,545	+48.571%
2026-05-29	1.4000	1.4500	1.3000	1.3500	0.000%	28	10,540	+54.074%
2026-05-28	1.3200	1.3700	1.3000	1.3500	+3.846%	45	10,538	+54.074%
2026-05-27	1.3000	1.3200	1.2300	1.3000	-3.704%	12	10,535	+60.000%
2026-05-26	1.3000	1.4700	1.3000	1.3500	+8.000%	21	10,536	+54.074%
2026-05-22	1.2700	1.3200	1.2000	1.2500	0.000%	33	10,543	+66.400%
2026-05-21	1.4000	1.4200	1.2000	1.2500	-10.714%	68	10,550	+66.400%
2026-05-20	1.4700	1.5000	1.3500	1.4000	+3.704%	42	10,550	+48.571%
2026-05-19	1.4700	1.4700	1.3000	1.3500	0.000%	27	10,547	+54.074%
2026-05-18	1.3200	1.4200	1.2300	1.3500	+3.846%	46	10,547	+54.074%
2026-05-15	1.2700	1.3200	1.2000	1.3000	+8.333%	28	10,547	+60.000%
2026-05-14	1.2000	1.2200	1.0800	1.2000	+5.263%	28	10,546	+73.333%
2026-05-13	1.0000	1.2500	1.0000	1.1400	+26.667%	81	10,508	+82.456%
2026-05-12	0.8000	0.9200	0.7500	0.9000	0.000%	192	10,508	+131.111%
2026-05-11	0.7700	0.9500	0.7500	0.9000	+12.500%	92	10,508	+131.111%
2026-05-08	0.7600	0.8700	0.7000	0.8000	+2.564%	94	10,509	+160.000%
2026-05-07	0.8000	0.8500	0.7200	0.7800	-2.500%	48	10,508	+166.667%
2026-05-06	0.7500	0.8700	0.6500	0.8000	+6.667%	362	10,504	+160.000%
2026-05-05	0.8200	0.8700	0.7000	0.7500	-6.250%	65	10,254	+177.333%
2026-05-04	0.8700	0.8700	0.7500	0.8000	0.000%	17	10,254	+160.000%
2026-05-01	0.7700	0.8500	0.6800	0.8000	0.000%	28	10,254	+160.000%
2026-04-30	0.8200	0.8500	0.7000	0.8000	-5.882%	64	10,254	+160.000%
2026-04-29	0.7800	0.9000	0.7800	0.8500	+6.250%	26	10,255	+144.706%
2026-04-28	0.7700	0.8200	0.6500	0.8000	0.000%	29	10,255	+160.000%
2026-04-27	0.8200	0.8700	0.7500	0.8000	-5.882%	41	10,255	+160.000%
2026-04-24	0.9000	0.9200	0.7700	0.8500	0.000%	86	10,255	+144.706%
2026-04-23	0.7700	0.9000	0.7700	0.8500	+6.250%	1,758	10,255	+144.706%
2026-04-22	0.8000	0.8000	0.7300	0.8000	-5.882%	14	8,526	+160.000%
2026-04-21	0.8800	0.9000	0.7800	0.8500	-5.556%	30	8,527	+144.706%
2026-04-20	0.9500	0.9500	0.8000	0.9000	+12.500%	24	8,529	+131.111%
2026-04-17	0.9000	0.9700	0.7500	0.8000	-11.111%	68	8,530	+160.000%
2026-04-16	0.7000	0.9500	0.7000	0.9000	+5.882%	45	8,533	+131.111%
2026-04-15	0.8400	0.9000	0.8300	0.8500	+6.250%	17	8,533	+144.706%
2026-04-14	0.8200	0.8500	0.8000	0.8000	-11.111%	6	8,532	+160.000%
2026-04-13	0.9000	0.9500	0.7500	0.9000	0.000%	15	8,532	+131.111%
2026-04-10	0.8500	1.0000	0.7800	0.9000	-3.226%	22	8,529	+131.111%
2026-04-09	1.0000	1.1000	0.9300	0.9300	-7.000%	18	8,528	+123.656%
2026-04-08	1.1500	1.1500	0.9500	1.0000	-4.762%	11	8,529	+108.000%
2026-04-07	1.1200	1.1700	1.0500	1.0500	-4.545%	10	8,529	+98.095%
2026-04-06	1.1200	1.1700	1.0500	1.1000	0.000%	25	8,529	+89.091%
2026-04-02	1.1400	1.1700	1.0800	1.1000	-4.348%	18	8,530	+89.091%
2026-03-31	1.1000	1.1700	1.0500	1.1500	0.000%	23	8,530	+80.870%
2026-03-30	1.1000	1.1500	1.1000	1.1500	+9.524%	6	8,531	+80.870%
2026-03-27	1.1300	1.1500	1.0500	1.0500	-8.696%	8	8,530	+98.095%
2026-03-26	1.1500	1.1500	1.0600	1.1500	0.000%	6	8,529	+80.870%
2026-03-25	1.1500	1.1500	1.1300	1.1500	-8.000%	6	8,528	+80.870%
2026-03-24	1.1600	1.4000	1.1600	1.2500	+2.459%	20	8,529	+66.400%
2026-03-23	1.2200	1.2200	1.2200	1.2200	-2.400%	27	8,530	+70.492%
2026-03-20	1.2500	1.3000	1.1500	1.2500	+11.607%	12	8,530	+66.400%
2026-03-13	1.1000	1.1200	1.1000	1.1200	+10.891%	2	8,528	+85.714%
2026-03-11	1.0100	1.0100	1.0100	1.0100	+29.487%	10	8,528	+105.941%
2026-03-04	0.9000	0.9000	0.7800	0.7800	-37.600%	9	8,518	+166.667%
2026-03-03	1.2500	1.2500	1.2500	1.2500	+19.048%	11	8,512	+66.400%
2026-03-02	1.0500	1.0500	1.0500	1.0500	0.000%	1	8,512	+98.095%
2026-02-27	1.0500	1.0500	1.0500	1.0500	-4.545%	1	8,512	+98.095%
2026-02-26	1.1000	1.1000	1.1000	1.1000	+7.843%	10	8,511	+89.091%
2026-02-24	1.1000	1.1000	1.0100	1.0200	+2.000%	1,511	8,511	+103.922%
2026-02-23	1.0000	1.0000	1.0000	1.0000	-9.091%	102	7,031	+108.000%
2026-02-11	1.1000	1.1000	1.0800	1.1000	0.000%	1,809	6,931	+89.091%
2026-02-10	1.1000	1.1000	1.1000	1.1000	0.000%	2	5,176	+89.091%
2026-02-06	1.1500	1.1500	1.0300	1.1000	-12.000%	2,803	5,176	+89.091%
2026-02-04	1.2500	1.2500	1.2500	1.2500	-16.667%	2	2,506	+66.400%
2026-01-29	1.5000	1.5000	1.5000	1.5000	+7.143%	2	2,504	+38.667%
2026-01-16	1.4000	1.4000	1.4000	1.4000	+3.704%	10	2,494	+48.571%
2026-01-15	1.3500	1.3500	1.3500	1.3500	-14.013%	20	2,494	+54.074%
2026-01-12	1.5000	1.5700	1.5000	1.5700	0.000%	7	2,494	+32.484%
2026-01-07	1.5700	1.5700	1.5700	1.5700	+8.276%	1	2,487	+32.484%
2026-01-05	1.4500	1.4500	1.4500	1.4500	-2.685%	10	2,476	+43.448%
2025-12-30	1.4000	1.4900	1.4000	1.4900	-0.667%	6	2,476	+39.597%
2025-12-24	1.5000	1.5000	1.5000	1.5000	+11.111%	106	2,375	+38.667%
2025-12-22	1.3600	1.3600	1.3500	1.3500	+0.746%	60	2,315	+54.074%
2025-12-19	1.3400	1.3400	1.3400	1.3400	0.000%	30	2,315	+55.224%
2025-12-18	1.2700	1.3400	1.2700	1.3400	-6.944%	50	2,285	+55.224%
2025-12-17	1.4400	1.4400	1.4400	1.4400	+37.143%	4	2,247	+44.444%
2025-12-15	1.0500	1.0500	1.0500	1.0500	-30.921%	10	2,243	+98.095%
2025-11-19	1.5200	1.5200	1.5200	1.5200	+1.333%	15	2,233	+36.842%
2025-11-10	1.5000	1.5000	1.4900	1.5000	+1.351%	175	2,246	+38.667%
2025-11-06	1.3500	1.5000	1.3500	1.4800	-33.632%	2,002	2,123	+40.541%
2025-11-04	2.1900	2.2300	2.1900	2.2300	+20.541%	15	146	-6.726%
2025-10-31	1.8000	1.8500	1.8000	1.8500	+12.121%	3	146	+12.432%
2025-10-27	1.6500	1.6500	1.6500	1.6500	0.000%	2	141	+26.061%
2025-10-24	1.6500	1.6500	1.6500	1.6500	+3.774%	1	141	+26.061%
2025-10-23	1.5900	1.5900	1.5900	1.5900	+6.000%	5	141	+30.818%
2025-10-21	1.1000	1.5000	1.1000	1.5000	0.000%	7	136	+38.667%
2025-10-16	1.5000	1.5000	1.5000	1.5000	-10.714%	3	129	+38.667%
2025-10-13	1.6800	1.6800	1.6800	1.6800	-20.000%	2	132	+23.810%
2025-10-10	2.1000	2.1000	2.1000	2.1000	+29.630%	1	130	-0.952%
2025-10-08	1.6000	1.6300	1.6000	1.6200	+5.195%	7	130	+28.395%
2025-10-07	1.5400	1.5400	1.5400	1.5400	-3.145%	18	123	+35.065%
2025-10-06	1.5900	1.5900	1.5900	1.5900	+2.581%	3	105	+30.818%
2025-09-30	1.5500	1.5500	1.5500	1.5500	0.000%	6	102	+34.194%
2025-09-29	1.6000	1.6000	1.5500	1.5500	-4.908%	2	98	+34.194%
2025-09-25	1.6300	1.6300	1.6300	1.6300	-1.212%	1	99	+27.607%
2025-09-24	1.5500	1.6500	1.5500	1.6500	+10.000%	3	98	+26.061%
2025-09-17	1.5000	1.5000	1.5000	1.5000	0.000%	1	97	+38.667%
2025-09-10	1.5000	1.5000	1.5000	1.5000	-4.459%	2	96	+38.667%
2025-09-08	1.5000	1.5700	1.5000	1.5700	+9.790%	3	98	+32.484%
2025-09-05	1.4300	1.4300	1.4300	1.4300	-8.917%	10	95	+45.455%
2025-09-02	1.5100	1.5700	1.5100	1.5700	-0.633%	4	85	+32.484%
2025-08-27	1.5100	1.5800	1.5100	1.5800	-9.714%	2	85	+31.646%
2025-07-30	1.7500	1.7500	1.7500	1.7500	+29.630%	20	85	+18.857%
2025-07-28	1.3500	1.3500	1.3500	1.3500	+3.846%	1	68	+54.074%
2025-07-23	1.4000	1.4000	1.3000	1.3000	-8.451%	58	67	+60.000%
2025-07-22	1.4300	1.4300	1.4200	1.4200	-5.333%	7	9	+46.479%
2025-07-17	1.4000	1.6400	1.4000	1.5000	0.000%	5	2	+38.667%