Dark

BHP20270115C100
BHP Jan 15 2027 100.00 Call (BHP270115C00100000)
option OPRA

EOD

Sep 9, 2026

5.01+25.250%(+1.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	5.0100	5.0100	5.0100	5.0100	+25.250%	2	556	0.000%
2026-09-04	4.0000	4.0000	4.0000	4.0000	-11.111%	1	557	+25.250%
2026-09-03	4.4500	4.5000	4.4500	4.5000	-3.640%	3	557	+11.333%
2026-09-02	4.6700	4.6700	4.6700	4.6700	+2.637%	2	557	+7.281%
2026-09-01	4.5500	4.5500	4.5500	4.5500	-9.000%	1	557	+10.110%
2026-08-31	5.2000	5.2000	5.0000	5.0000	-7.407%	3	557	+0.200%
2026-08-28	6.0000	6.0000	5.4000	5.4000	-15.625%	9	559	-7.222%
2026-08-26	7.0000	7.0000	6.4000	6.4000	-12.329%	3	555	-21.719%
2026-08-25	7.1000	7.3000	7.0500	7.3000	+6.414%	95	554	-31.370%
2026-08-24	7.0000	7.0000	6.7000	6.8600	+6.357%	14	501	-26.968%
2026-08-21	6.3200	6.4500	6.1700	6.4500	+40.217%	34	501	-22.326%
2026-08-19	4.6000	4.6000	4.6000	4.6000	+24.324%	1	490	+8.913%
2026-08-18	3.7000	3.7000	3.7000	3.7000	+5.714%	1	489	+35.405%
2026-08-14	3.6000	3.6000	3.5000	3.5000	-10.256%	7	488	+43.143%
2026-08-13	3.9000	3.9000	3.9000	3.9000	-17.021%	1	491	+28.462%
2026-08-11	4.7000	4.7000	4.7000	4.7000	-11.820%	1	492	+6.596%
2026-08-10	5.3300	5.3300	5.3300	5.3300	+0.566%	1	493	-6.004%
2026-08-07	5.1900	5.3000	5.1800	5.3000	+8.163%	30	492	-5.472%
2026-08-05	4.7900	4.9000	4.7900	4.9000	+19.512%	10	472	+2.245%
2026-08-04	4.0000	4.1000	4.0000	4.1000	+13.889%	2	471	+22.195%
2026-07-30	3.6000	3.6000	3.6000	3.6000	+16.129%	2	472	+39.167%
2026-07-28	3.1000	3.1000	3.1000	3.1000	+3.333%	1	471	+61.613%
2026-07-27	3.3000	3.3000	3.0000	3.0000	+3.448%	2	470	+67.000%
2026-07-21	2.9000	2.9000	2.9000	2.9000	+52.632%	1	469	+72.759%
2026-07-08	1.9000	1.9000	1.9000	1.9000	-20.833%	2	468	+163.684%
2026-07-07	2.4000	2.4000	2.4000	2.4000	-27.273%	3	470	+108.750%
2026-07-02	3.3000	3.3000	3.3000	3.3000	-0.302%	1	473	+51.818%
2026-07-01	3.3100	3.3100	3.3100	3.3100	-5.429%	1	473	+51.360%
2026-06-30	3.5000	3.5000	3.5000	3.5000	+16.667%	2	473	+43.143%
2026-06-29	2.7600	3.0000	2.7600	3.0000	0.000%	10	471	+67.000%
2026-06-24	3.0000	3.0000	3.0000	3.0000	-14.286%	3	463	+67.000%
2026-06-23	3.5000	3.5000	3.5000	3.5000	-46.970%	2	463	+43.143%
2026-06-17	6.8000	6.8000	6.6000	6.6000	-8.333%	42	464	-24.091%
2026-06-15	7.1000	7.2000	7.1000	7.2000	+5.882%	8	443	-30.417%
2026-06-12	6.6000	6.8000	6.6000	6.8000	+18.881%	11	444	-26.324%
2026-06-11	5.7200	5.7200	5.7200	5.7200	+36.190%	1	433	-12.413%
2026-06-05	4.2000	4.2000	4.2000	4.2000	-35.878%	5	434	+19.286%
2026-06-04	6.5500	6.5500	6.5500	6.5500	-11.486%	3	434	-23.511%
2026-06-03	7.4000	7.4000	7.4000	7.4000	-6.329%	1	434	-32.297%
2026-06-02	8.0000	8.0000	7.8800	7.9000	+19.697%	6	434	-36.582%
2026-06-01	5.8000	6.6000	5.8000	6.6000	+13.793%	4	429	-24.091%
2026-05-29	5.8000	5.8000	5.8000	5.8000	+5.455%	20	428	-13.621%
2026-05-27	5.5000	5.5000	5.5000	5.5000	+7.843%	25	445	-8.909%
2026-05-26	5.2000	5.2000	5.1000	5.1000	+18.605%	65	445	-1.765%
2026-05-20	4.3000	4.3000	4.3000	4.3000	+7.500%	1	380	+16.512%
2026-05-19	4.1000	4.1000	4.0000	4.0000	-18.367%	7	286	+25.250%
2026-05-18	4.9000	4.9100	4.9000	4.9000	-2.000%	100	286	+2.245%
2026-05-15	5.0700	5.0700	4.9000	5.0000	-30.939%	27	286	+0.200%
2026-05-13	7.0000	7.2400	7.0000	7.2400	+22.712%	2	287	-30.801%
2026-05-12	5.9000	5.9000	5.9000	5.9000	0.000%	1	285	-15.085%
2026-05-11	5.3000	6.0000	5.3000	5.9000	+32.584%	97	285	-15.085%
2026-05-08	4.4500	4.4500	4.4500	4.4500	+1.136%	2	253	+12.584%
2026-05-07	4.4000	4.4000	4.4000	4.4000	+6.024%	2	251	+13.864%
2026-05-06	3.9000	4.2000	3.9000	4.1500	+48.214%	16	251	+20.723%
2026-05-05	2.8000	2.8000	2.8000	2.8000	-5.724%	5	238	+78.929%
2026-05-01	3.0000	3.0000	2.9700	2.9700	+6.071%	2	242	+68.687%
2026-04-30	2.8000	2.8000	2.8000	2.8000	+17.155%	1	242	+78.929%
2026-04-29	2.3900	2.3900	2.3900	2.3900	-28.657%	6	242	+109.623%
2026-04-17	3.3500	3.3500	3.3500	3.3500	+4.037%	1	242	+49.552%
2026-04-15	3.1500	3.3100	3.1500	3.2200	+0.625%	33	242	+55.590%
2026-04-13	2.8600	3.2000	2.8600	3.2000	+12.281%	33	246	+56.563%
2026-04-08	2.8500	2.8500	2.8500	2.8500	+27.232%	1	218	+75.789%
2026-03-31	2.2400	2.2400	2.2400	2.2400	+44.516%	3	218	+123.661%
2026-03-23	1.5500	1.5500	1.5500	1.5500	-13.889%	1	218	+223.226%
2026-03-13	1.8000	1.8000	1.8000	1.8000	-28.000%	1	219	+178.333%
2026-03-11	2.5000	2.5000	2.5000	2.5000	-20.635%	1	218	+100.400%
2026-03-04	3.1500	3.1500	3.1500	3.1500	-6.528%	1	219	+59.048%
2026-03-03	3.3100	3.3700	3.3100	3.3700	-27.056%	3	218	+48.665%
2026-03-02	4.1100	4.6200	4.1100	4.6200	+8.706%	4	218	+8.442%
2026-02-27	4.4000	4.4000	4.2500	4.2500	+6.250%	3	219	+17.882%
2026-02-26	4.0000	4.0000	4.0000	4.0000	-9.091%	4	218	+25.250%
2026-02-25	4.4000	4.6000	4.4000	4.4000	+10.000%	52	181	+13.864%
2026-02-24	3.7000	4.0000	3.5500	4.0000	+29.032%	5	181	+25.250%
2026-02-23	3.1000	3.1000	3.1000	3.1000	+29.167%	4	179	+61.613%
2026-02-18	2.3000	2.4000	2.3000	2.4000	+21.827%	50	179	+108.750%
2026-02-10	2.0200	2.0200	1.9700	1.9700	+15.882%	126	206	+154.315%
2026-02-09	1.7000	1.7000	1.7000	1.7000	0.000%	25	231	+194.706%
2026-02-06	1.6500	1.7000	1.6500	1.7000	-19.048%	27	231	+194.706%
2026-02-03	2.2500	2.2500	2.1000	2.1000	+7.692%	50	207	+138.571%
2026-01-30	1.9500	1.9500	1.9500	1.9500	-17.021%	2	195	+156.923%
2026-01-29	2.7000	2.7000	2.2000	2.3500	0.000%	193	193	+113.191%