Dark

BHC20270115P5
BHC Jan 15 2027 5.00 Put (BHC270115P00005000)
option OPRA

EOD

Sep 29, 2026

0.2500-21.875%(-0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2500	0.2500	0.2500	0.2500	-21.875%	5	7,131	0.000%
2026-09-28	0.3200	0.3200	0.3200	0.3200	+6.667%	5	7,136	-21.875%
2026-09-24	0.3000	0.3000	0.3000	0.3000	+3.448%	5	7,136	-16.667%
2026-09-23	0.2900	0.2900	0.2900	0.2900	0.000%	2	7,131	-13.793%
2026-09-22	0.3500	0.3500	0.2900	0.2900	+3.571%	16	7,133	-13.793%
2026-09-14	0.2800	0.2800	0.2800	0.2800	-6.667%	6	7,122	-10.714%
2026-09-11	0.3000	0.3000	0.3000	0.3000	+50.000%	10	7,122	-16.667%
2026-09-08	0.2000	0.2000	0.2000	0.2000	-20.000%	180	7,112	+25.000%
2026-08-31	0.2500	0.2500	0.2500	0.2500	0.000%	20	6,932	0.000%
2026-08-25	0.2500	0.2500	0.2500	0.2500	0.000%	200	6,932	0.000%
2026-08-20	0.2500	0.2500	0.2500	0.2500	-28.571%	7	7,109	0.000%
2026-08-10	0.3500	0.3500	0.3500	0.3500	0.000%	20	7,116	-28.571%
2026-08-06	0.3500	0.3500	0.3500	0.3500	+45.833%	5	7,136	-28.571%
2026-08-03	0.2200	0.2500	0.2200	0.2400	-31.429%	180	7,131	+4.167%
2026-07-31	0.3500	0.3500	0.3500	0.3500	-12.500%	10	6,971	-28.571%
2026-07-30	0.6400	0.6400	0.4000	0.4000	-60.000%	105	6,961	-37.500%
2026-07-23	1.0000	1.0000	1.0000	1.0000	+5.263%	1	7,066	-75.000%
2026-07-21	1.0000	1.0000	0.9500	0.9500	+7.955%	31	7,067	-73.684%
2026-07-20	0.8800	0.8800	0.8800	0.8800	+12.821%	1	7,038	-71.591%
2026-07-17	0.7800	0.7800	0.7800	0.7800	-8.235%	1	7,039	-67.949%
2026-07-09	0.8500	0.8500	0.8500	0.8500	0.000%	2	7,040	-70.588%
2026-07-08	0.8500	0.8500	0.8500	0.8500	+1.190%	20	7,038	-70.588%
2026-07-06	0.8400	0.8400	0.8400	0.8400	+5.000%	10	7,018	-70.238%
2026-06-26	0.8000	0.8000	0.8000	0.8000	-16.667%	100	7,008	-68.750%
2026-06-22	0.9600	0.9600	0.9600	0.9600	+20.000%	1	6,908	-73.958%
2026-06-17	0.8000	0.8000	0.8000	0.8000	+3.896%	2	6,909	-68.750%
2026-06-16	0.7100	0.7700	0.7100	0.7700	+6.944%	20	6,907	-67.532%
2026-06-04	0.7200	0.7200	0.7200	0.7200	+20.000%	20	6,887	-65.278%
2026-06-03	0.7500	0.8500	0.6000	0.6000	-7.692%	304	6,867	-58.333%
2026-05-29	0.6500	0.6500	0.6500	0.6500	-2.985%	2	6,565	-61.538%
2026-05-12	0.5500	0.6800	0.5500	0.6700	+3.077%	400	6,565	-62.687%
2026-05-11	0.6500	0.6500	0.6500	0.6500	+8.333%	10	6,165	-61.538%
2026-05-08	0.6000	0.6000	0.6000	0.6000	+5.263%	2	6,155	-58.333%
2026-05-06	0.5700	0.5700	0.5700	0.5700	0.000%	20	6,153	-56.140%
2026-05-05	0.5700	0.5700	0.5700	0.5700	+3.636%	10	6,133	-56.140%
2026-04-30	0.5500	0.5500	0.5500	0.5500	+10.000%	2	6,143	-54.545%
2026-04-24	0.5000	0.5000	0.5000	0.5000	-16.667%	200	6,145	-50.000%
2026-04-22	0.6000	0.6300	0.6000	0.6000	+3.448%	110	5,945	-58.333%
2026-04-21	0.5800	0.5800	0.5800	0.5800	+3.571%	1	5,834	-56.897%
2026-04-20	0.5500	0.5600	0.5500	0.5600	+1.818%	402	5,834	-55.357%
2026-04-16	0.5500	0.5500	0.5500	0.5500	-16.667%	1	5,524	-54.545%
2026-04-14	0.6600	0.6600	0.6600	0.6600	-12.000%	100	5,523	-62.121%
2026-04-09	0.7500	0.7500	0.7500	0.7500	0.000%	1	5,423	-66.667%
2026-04-01	0.7200	0.7500	0.7200	0.7500	-37.500%	4	5,422	-66.667%
2026-03-20	1.2000	1.2000	1.2000	1.2000	+27.660%	1	5,419	-79.167%
2026-03-19	0.9400	0.9400	0.9400	0.9400	+17.500%	2	5,418	-73.404%
2026-03-12	0.8000	0.8000	0.8000	0.8000	-1.235%	200	5,418	-68.750%
2026-03-11	0.8500	0.8500	0.8100	0.8100	-10.000%	12	5,218	-69.136%
2026-03-09	0.9000	0.9000	0.9000	0.9000	+28.571%	3	5,216	-72.222%
2026-03-02	0.7000	0.7000	0.7000	0.7000	-1.408%	101	5,213	-64.286%
2026-02-27	0.7100	0.7100	0.7100	0.7100	+1.429%	3	5,112	-64.789%
2026-02-19	0.7000	0.7000	0.7000	0.7000	0.000%	200	5,109	-64.286%
2026-02-11	0.7000	0.7100	0.7000	0.7000	+16.667%	200	4,909	-64.286%
2026-02-10	0.7000	0.7000	0.6000	0.6000	-7.692%	215	4,710	-58.333%
2026-02-09	0.6500	0.6500	0.6500	0.6500	-13.333%	200	4,505	-61.538%
2026-02-06	0.7000	0.8000	0.7000	0.7500	-2.597%	109	4,305	-66.667%
2026-02-05	0.8000	0.8000	0.7700	0.7700	+2.667%	3	4,212	-67.532%
2026-02-04	0.8000	0.8000	0.7500	0.7500	-1.316%	7	4,209	-66.667%
2026-02-03	0.8000	0.8000	0.7600	0.7600	-5.000%	4	4,210	-67.105%
2026-02-02	0.8000	0.8000	0.7500	0.8000	+6.667%	5	4,206	-68.750%
2026-01-30	0.7500	0.7500	0.7500	0.7500	-6.250%	1	4,203	-66.667%
2026-01-28	0.7900	0.8100	0.7500	0.8000	0.000%	109	4,204	-68.750%
2026-01-27	0.8000	0.8000	0.7500	0.8000	0.000%	9	4,101	-68.750%
2026-01-26	0.7500	0.8000	0.7000	0.8000	+6.667%	1,111	4,098	-68.750%
2026-01-23	0.7600	0.8000	0.7500	0.7500	+27.119%	6	3,297	-66.667%
2026-01-05	0.5500	0.5900	0.5500	0.5900	0.000%	8	3,289	-57.627%
2025-12-31	0.6200	0.6200	0.5900	0.5900	0.000%	10	3,289	-57.627%
2025-12-30	0.5000	0.5900	0.5000	0.5900	+9.259%	700	3,289	-57.627%
2025-12-29	0.5400	0.5400	0.5400	0.5400	+8.000%	10	2,747	-53.704%
2025-12-23	0.5000	0.5000	0.5000	0.5000	-16.667%	200	2,747	-50.000%
2025-12-22	0.6000	0.6000	0.6000	0.6000	-29.412%	100	2,647	-58.333%
2025-11-28	0.8600	0.8600	0.8400	0.8500	0.000%	5	2,647	-70.588%
2025-11-20	0.8500	0.8500	0.8500	0.8500	+6.250%	1	2,642	-70.588%
2025-11-14	0.8100	0.8100	0.8000	0.8000	-4.762%	2	2,642	-68.750%
2025-10-31	0.8400	0.8400	0.8400	0.8400	0.000%	999	2,641	-70.238%
2025-10-30	0.8400	0.8400	0.8400	0.8400	-6.667%	1	3,376	-70.238%
2025-10-28	0.9000	0.9000	0.9000	0.9000	+20.000%	1	3,377	-72.222%
2025-10-22	0.9300	0.9300	0.7500	0.7500	-13.793%	20	3,378	-66.667%
2025-10-17	0.8500	0.8700	0.8500	0.8700	0.000%	10	3,372	-71.264%
2025-10-10	0.8700	0.8700	0.8700	0.8700	+8.750%	10	3,363	-71.264%
2025-10-03	0.8000	0.8000	0.8000	0.8000	0.000%	1,285	3,353	-68.750%
2025-10-01	0.8000	0.8000	0.8000	0.8000	-13.043%	1	2,068	-68.750%
2025-09-30	0.8600	0.9200	0.8600	0.9200	+6.977%	2	2,067	-72.826%
2025-09-25	0.8500	0.8600	0.8500	0.8600	+7.500%	1,000	2,067	-70.930%
2025-09-23	0.8000	0.8000	0.8000	0.8000	-3.614%	7	1,067	-68.750%
2025-09-15	0.8300	0.8300	0.8300	0.8300	+3.750%	5	1,060	-69.880%
2025-08-26	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,056	-68.750%
2025-08-12	0.9000	0.9000	0.9000	0.9000	-25.620%	842	1,056	-72.222%
2025-08-06	1.2100	1.2100	1.2100	1.2100	-3.200%	1	230	-79.339%
2025-08-04	1.2500	1.2500	1.2500	1.2500	0.000%	1	230	-80.000%
2025-08-01	1.2500	1.2500	1.2500	1.2500	-2.344%	2	230	-80.000%
2025-07-31	1.2800	1.2800	1.2800	1.2800	+20.755%	1	230	-80.469%
2025-07-23	1.0600	1.0600	1.0600	1.0600	-20.301%	2	230	-76.415%
2025-06-16	1.3300	1.3300	1.3300	1.3300	-9.524%	2	255	-81.203%
2025-06-11	1.4700	1.4700	1.4700	1.4700	-16.000%	2	253	-82.993%
2025-05-08	1.7500	1.7500	1.7500	1.7500	+13.636%	1	251	-85.714%
2025-05-01	1.5400	1.5400	1.5400	1.5400	-5.521%	60	252	-83.766%
2025-04-28	1.6300	1.6300	1.6300	1.6300	-13.757%	1	192	-84.663%
2025-04-21	1.8000	1.8900	1.8000	1.8900	-3.077%	4	193	-86.772%
2025-04-15	1.9500	1.9500	1.9500	1.9500	+3.175%	5	196	-87.179%
2025-04-10	1.8900	1.8900	1.8900	1.8900	-9.135%	2	196	-86.772%
2025-04-04	2.1500	2.1500	2.0800	2.0800	+38.667%	4	198	-87.981%
2025-04-03	1.5000	1.5000	1.5000	1.5000	+23.967%	1	196	-83.333%
2025-03-26	1.2100	1.2100	1.2100	1.2100	+10.000%	1	196	-79.339%
2025-03-21	1.1000	1.1000	1.1000	1.1000	-8.333%	4	195	-77.273%
2025-03-06	1.2000	1.2000	1.2000	1.2000	+8.108%	50	193	-79.167%
2025-02-24	1.1100	1.1100	1.1100	1.1100	-14.615%	1	193	-77.477%
2025-02-12	1.3000	1.3000	1.3000	1.3000	0.000%	2	193	-80.769%
2025-02-06	1.2500	1.3000	1.2500	1.3000	+35.417%	2	193	-80.769%
2025-01-21	0.9600	0.9600	0.9600	0.9600	-20.661%	60	68	-73.958%
2024-12-31	1.1600	1.2100	1.1500	1.2100	+0.833%	68	68	-79.339%
2024-12-30	1.2000	1.2000	1.2000	1.2000	-4.762%	2	68	-79.167%
2024-12-26	1.3000	1.3000	1.2600	1.2600	+5.882%	2	68	-80.159%
2024-12-24	1.1000	1.1900	1.1000	1.1900	+13.333%	7	62	-78.992%
2024-12-09	1.0500	1.0500	1.0500	1.0500	-5.405%	10	62	-76.190%
2024-12-02	1.1100	1.1100	1.1100	1.1100	-11.200%	50	52	-77.477%
2024-11-26	1.2500	1.2500	1.2500	1.2500	+21.359%	1	2	-80.000%
2024-11-04	1.0300	1.0300	1.0300	1.0300	0.000%	1	1	-75.728%

.dark-mode .YCnr2H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YCnr2H{ color: #333333; background-color: white; border: 2px solid #333333; }BHC20270115P5BHC Jan 15 2027 5.00 Put (BHC270115P00005000)option OPRA

BHC20270115P5
BHC Jan 15 2027 5.00 Put (BHC270115P00005000)
option OPRA