Dark

BHC20270115C5
BHC Jan 15 2027 5.00 Call (BHC270115C00005000)
option OPRA

EOD

Sep 24, 2026

1.05-7.080%(-0.08)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.0500	1.0500	1.0500	1.0500	-7.080%	20	1,299	0.000%
2026-09-22	1.0800	1.1300	1.0800	1.1300	-23.649%	22	1,279	-7.080%
2026-09-10	1.4800	1.4800	1.4800	1.4800	-29.524%	1	1,257	-29.054%
2026-09-03	2.1000	2.1000	2.1000	2.1000	+10.526%	3	1,257	-50.000%
2026-09-01	1.9000	1.9000	1.9000	1.9000	+2.703%	1	1,260	-44.737%
2026-08-25	1.8500	1.8500	1.8500	1.8500	-7.035%	1	1,260	-43.243%
2026-08-21	2.0900	2.0900	1.9900	1.9900	-5.238%	2	1,261	-47.236%
2026-08-20	2.1000	2.1000	2.1000	2.1000	-4.545%	1	1,260	-50.000%
2026-08-18	2.2000	2.2000	2.2000	2.2000	+20.879%	2	1,259	-52.273%
2026-08-17	1.8100	1.8200	1.8100	1.8200	-1.622%	4	1,261	-42.308%
2026-08-14	1.7700	1.8500	1.7700	1.8500	+12.805%	13	1,264	-43.243%
2026-08-13	1.6500	1.6500	1.6400	1.6400	-6.286%	40	1,272	-35.976%
2026-08-11	1.6500	1.7500	1.6500	1.7500	0.000%	16	1,270	-40.000%
2026-08-10	1.7500	1.7500	1.7500	1.7500	+20.690%	1	1,269	-40.000%
2026-08-07	1.4500	1.4500	1.4500	1.4500	-3.333%	200	1,269	-27.586%
2026-08-06	1.5700	1.5700	1.4200	1.5000	-11.765%	213	1,326	-30.000%
2026-08-05	1.7000	1.7000	1.7000	1.7000	-23.423%	1	1,114	-38.235%
2026-08-04	2.2200	2.2200	2.2200	2.2200	-4.721%	1	1,114	-52.703%
2026-08-03	2.5000	2.5000	2.2000	2.3300	+10.952%	19	1,114	-54.936%
2026-07-31	1.2900	2.1000	1.2900	2.1000	+44.828%	16	1,133	-50.000%
2026-07-30	1.0000	1.4500	1.0000	1.4500	+168.519%	75	1,149	-27.586%
2026-07-24	0.5400	0.5400	0.5400	0.5400	-10.000%	1	1,182	+94.444%
2026-07-21	0.5500	0.6000	0.5500	0.6000	-15.493%	75	1,181	+75.000%
2026-07-15	0.7100	0.7100	0.7100	0.7100	-5.333%	1	1,146	+47.887%
2026-07-10	0.7500	0.7500	0.6500	0.7500	-6.250%	25	1,145	+40.000%
2026-07-09	0.8200	0.8200	0.7800	0.8000	-11.111%	200	1,140	+31.250%
2026-07-07	0.9000	0.9000	0.9000	0.9000	+20.000%	1	941	+16.667%
2026-07-06	0.7500	0.8000	0.7500	0.7500	+10.294%	30	941	+40.000%
2026-06-29	0.7400	0.7400	0.6500	0.6800	-5.556%	17	940	+54.412%
2026-06-23	0.7200	0.7200	0.7200	0.7200	+2.857%	20	923	+45.833%
2026-06-22	0.7000	0.7000	0.7000	0.7000	-10.256%	3	943	+50.000%
2026-06-18	0.7000	0.7800	0.6600	0.7800	+4.000%	54	904	+34.615%
2026-06-17	0.7500	0.7500	0.7500	0.7500	-11.765%	1	904	+40.000%
2026-06-16	0.9500	0.9500	0.8500	0.8500	-9.574%	21	903	+23.529%
2026-06-12	0.9400	0.9400	0.9400	0.9400	-10.476%	1	882	+11.702%
2026-06-11	1.0500	1.0500	1.0500	1.0500	+10.526%	1	881	0.000%
2026-06-02	1.0500	1.0500	0.9500	0.9500	-15.929%	11	880	+10.526%
2026-05-29	1.1600	1.1600	1.1300	1.1300	+2.727%	21	869	-7.080%
2026-05-20	1.1000	1.1000	1.1000	1.1000	-10.569%	1	850	-4.545%
2026-05-18	1.2300	1.2300	1.2300	1.2300	+6.957%	1	851	-14.634%
2026-05-15	1.1400	1.1500	1.1400	1.1500	-4.167%	3	851	-8.696%
2026-05-13	1.2000	1.2000	1.2000	1.2000	+2.564%	5	848	-12.500%
2026-05-12	1.1700	1.1700	1.1700	1.1700	-10.000%	1	843	-10.256%
2026-05-11	1.3000	1.3000	1.3000	1.3000	-16.129%	1	843	-19.231%
2026-05-07	1.4500	1.5500	1.4500	1.5500	+3.333%	5	842	-32.258%
2026-05-04	1.5500	1.5500	1.5000	1.5000	+15.385%	2	842	-30.000%
2026-04-24	1.3000	1.3000	1.3000	1.3000	-7.143%	15	840	-19.231%
2026-04-23	1.4000	1.4000	1.4000	1.4000	+0.719%	5	840	-25.000%
2026-04-22	1.3900	1.3900	1.3900	1.3900	-13.125%	5	835	-24.460%
2026-04-20	1.6200	1.6200	1.6000	1.6000	-5.325%	20	830	-34.375%
2026-04-17	1.7000	1.7000	1.6900	1.6900	+6.289%	40	835	-37.870%
2026-04-15	1.5900	1.5900	1.5900	1.5900	+1.274%	10	795	-33.962%
2026-04-14	1.5700	1.5700	1.5700	1.5700	+4.667%	1	791	-33.121%
2026-04-13	1.5000	1.5000	1.5000	1.5000	+0.671%	25	792	-30.000%
2026-04-10	1.4900	1.4900	1.4900	1.4900	+19.200%	1	792	-29.530%
2026-04-07	1.2500	1.2500	1.2500	1.2500	-7.407%	1	791	-16.000%
2026-04-06	1.3500	1.3500	1.3500	1.3500	+4.651%	1	791	-22.222%
2026-03-31	1.2900	1.2900	1.2900	1.2900	+19.444%	4	790	-18.605%
2026-03-24	1.1000	1.1000	1.0700	1.0800	-4.425%	16	794	-2.778%
2026-03-23	1.2000	1.2000	1.1300	1.1300	+1.802%	5	788	-7.080%
2026-03-20	1.1000	1.1200	1.1000	1.1100	-4.310%	3	788	-5.405%
2026-03-19	1.1700	1.1700	1.1600	1.1600	-7.937%	2	788	-9.483%
2026-03-17	1.3400	1.3400	1.2500	1.2600	+5.000%	10	786	-16.667%
2026-03-12	1.2000	1.2000	1.2000	1.2000	-12.409%	190	786	-12.500%
2026-03-11	1.3700	1.3700	1.3700	1.3700	-0.725%	2	596	-23.358%
2026-03-10	1.3800	1.3800	1.3800	1.3800	+1.471%	25	594	-23.913%
2026-03-09	1.3600	1.3600	1.3600	1.3600	-15.000%	10	594	-22.794%
2026-03-04	1.6000	1.6000	1.6000	1.6000	-13.043%	1	584	-34.375%
2026-02-23	1.8400	1.8400	1.8400	1.8400	+2.222%	15	583	-42.935%
2026-02-19	1.8000	1.8000	1.8000	1.8000	-14.286%	5	583	-41.667%
2026-02-18	2.1000	2.1000	2.1000	2.1000	+27.273%	40	578	-50.000%
2026-02-04	1.6500	1.6500	1.6500	1.6500	-2.941%	1	538	-36.364%
2026-02-02	1.7000	1.7000	1.7000	1.7000	+3.030%	1	539	-38.235%
2026-01-30	1.6500	1.6500	1.6500	1.6500	-3.509%	5	539	-36.364%
2026-01-29	1.7200	1.7400	1.6900	1.7100	-5.000%	10	541	-38.596%
2026-01-26	1.9000	1.9000	1.8000	1.8000	-6.736%	21	536	-41.667%
2026-01-23	2.0000	2.0500	1.9300	1.9300	-28.519%	4	515	-45.596%
2026-01-20	2.7000	2.7000	2.7000	2.7000	-22.857%	5	513	-61.111%
2026-01-06	3.5000	3.5000	3.4000	3.5000	+2.941%	25	508	-70.000%
2026-01-05	3.4000	3.4000	3.4000	3.4000	+17.241%	1	495	-69.118%
2025-12-23	2.7000	2.9000	2.7000	2.9000	+2.113%	11	495	-63.793%
2025-12-19	2.6000	2.8400	2.6000	2.8400	+0.709%	2	499	-63.028%
2025-12-17	2.8200	2.8200	2.8200	2.8200	-1.053%	2	498	-62.766%
2025-12-10	2.7000	2.8500	2.7000	2.8500	-18.571%	3	500	-63.158%
2025-12-04	3.3000	3.5000	3.3000	3.5000	+23.239%	4	500	-70.000%
2025-12-02	2.9600	2.9600	2.8400	2.8400	-12.615%	10	500	-63.028%
2025-12-01	3.0600	3.2500	2.9500	3.2500	+40.086%	20	500	-67.692%
2025-11-28	2.3200	2.3200	2.3200	2.3200	+0.870%	5	500	-54.741%
2025-11-25	2.5000	2.5000	2.3000	2.3000	+8.491%	20	500	-54.348%
2025-11-21	2.2000	2.2000	2.1200	2.1200	-25.614%	6	480	-50.472%
2025-11-11	2.8500	2.8500	2.8500	2.8500	+10.895%	40	474	-63.158%
2025-11-07	2.5700	2.5700	2.5700	2.5700	-18.153%	1	434	-59.144%
2025-10-31	3.1400	3.1400	3.1400	3.1400	+37.719%	1	435	-66.561%
2025-10-28	2.2800	2.2800	2.2800	2.2800	-6.173%	10	434	-53.947%
2025-10-20	2.4300	2.4300	2.4300	2.4300	+8.000%	1	425	-56.790%
2025-10-13	2.2500	2.2500	2.2500	2.2500	0.000%	3	424	-53.333%
2025-10-10	2.3000	2.3000	2.2500	2.2500	-11.765%	6	424	-53.333%
2025-10-07	2.5500	2.5500	2.5000	2.5500	-12.069%	30	388	-58.824%
2025-10-03	2.9000	2.9000	2.9000	2.9000	-3.333%	3	388	-63.793%
2025-09-18	2.9900	3.0000	2.9900	3.0000	+0.671%	7	385	-65.000%
2025-09-16	2.9800	2.9800	2.9800	2.9800	-9.697%	1	383	-64.765%
2025-09-12	3.3000	3.3000	3.3000	3.3000	+3.125%	5	383	-68.182%
2025-09-08	3.2000	3.2000	3.2000	3.2000	-14.667%	1	378	-67.188%
2025-09-02	3.6700	3.7500	3.6700	3.7500	+10.294%	3	379	-72.000%
2025-08-27	3.4000	3.4000	3.4000	3.4000	+6.250%	1	376	-69.118%
2025-08-26	3.2000	3.2000	3.2000	3.2000	-5.045%	3	373	-67.188%
2025-08-25	3.5000	3.5000	3.3700	3.3700	-6.389%	20	373	-68.843%
2025-08-22	3.7000	3.7000	3.6000	3.6000	-8.861%	2	383	-70.833%
2025-08-19	3.9500	3.9500	3.9500	3.9500	-3.659%	1	381	-73.418%
2025-08-15	4.4200	4.4200	3.9000	4.1000	+24.242%	16	380	-74.390%
2025-08-14	3.3000	3.3000	3.3000	3.3000	+12.245%	2	374	-68.182%
2025-08-12	2.9400	2.9400	2.9400	2.9400	+27.826%	1	376	-64.286%
2025-08-08	2.3000	2.3000	2.3000	2.3000	+4.072%	5	375	-54.348%
2025-08-06	2.2100	2.2100	2.2100	2.2100	-4.741%	2	375	-52.489%
2025-08-05	2.3600	2.3600	2.3200	2.3200	+0.870%	2	373	-54.741%
2025-08-01	2.3000	2.3000	2.3000	2.3000	-16.364%	30	373	-54.348%
2025-07-30	2.7800	2.7800	2.7500	2.7500	-15.385%	13	344	-61.818%
2025-07-28	3.2000	3.2500	3.2000	3.2500	+4.839%	12	337	-67.692%
2025-07-25	3.1000	3.1000	3.1000	3.1000	+1.639%	72	325	-66.129%
2025-07-24	3.0500	3.0500	3.0500	3.0500	+10.507%	10	253	-65.574%
2025-07-22	2.7600	2.7600	2.7600	2.7600	-17.612%	1	263	-61.957%
2025-07-08	3.3500	3.3500	3.3500	3.3500	-1.471%	5	263	-68.657%
2025-07-02	3.4000	3.4000	3.4000	3.4000	+6.250%	1	258	-69.118%
2025-06-30	3.2000	3.2000	3.2000	3.2000	+2.564%	20	258	-67.188%
2025-06-27	3.1200	3.1200	3.1200	3.1200	+17.736%	5	238	-66.346%
2025-06-17	2.6500	2.6500	2.6500	2.6500	+5.159%	200	238	-60.377%
2025-06-16	2.6000	2.6000	2.5200	2.5200	+1.613%	8	60	-58.333%
2025-06-13	2.4800	2.4800	2.4800	2.4800	+20.976%	20	52	-57.661%
2025-06-11	1.9800	2.0500	1.9800	2.0500	+7.895%	6	52	-48.780%
2025-06-09	1.9000	1.9000	1.9000	1.9000	+29.252%	1	46	-44.737%
2025-05-23	1.4700	1.4700	1.4700	1.4700	-8.125%	2	45	-28.571%
2025-05-22	1.6000	1.6000	1.6000	1.6000	-1.235%	32	45	-34.375%
2025-05-21	1.6200	1.6200	1.6200	1.6200	-16.062%	1	14	-35.185%
2025-04-09	1.7000	1.9300	1.7000	1.9300	-11.468%	4	13	-45.596%
2025-04-07	1.6300	2.1800	1.6300	2.1800	-20.727%	4	12	-51.835%
2025-04-03	2.7500	2.7500	2.7500	2.7500	-5.498%	10	11	-61.818%
2025-04-02	2.9100	2.9100	2.9100	2.9100	-27.612%	1	1	-63.918%
2025-01-13	4.0200	4.0200	4.0200	4.0200	-15.368%	1	2	-73.881%
2024-12-05	4.7500	4.7500	4.7500	4.7500	0.000%	1	1	-77.895%

.dark-mode .YMmXjc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YMmXjc{ color: #333333; background-color: white; border: 2px solid #333333; }BHC20270115C5BHC Jan 15 2027 5.00 Call (BHC270115C00005000)option OPRA

BHC20270115C5
BHC Jan 15 2027 5.00 Call (BHC270115C00005000)
option OPRA