Dark

BHP20270115C50
BHP Jan 15 2027 50.00 Call (BHP270115C00050000)
option OPRA

EOD

Sep 9, 2026

43.60+8.028%(+3.24)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	44.0500	44.0500	43.6000	43.6000	+8.028%	6	78	0.000%
2026-09-04	40.4400	40.4400	40.3600	40.3600	-5.701%	4	78	+8.028%
2026-09-03	42.3000	43.2000	42.3000	42.8000	-6.223%	2,010	78	+1.869%
2026-08-27	45.6400	45.6400	45.6400	45.6400	+13.929%	2	344	-4.470%
2026-08-11	40.0600	40.0600	40.0600	40.0600	+15.780%	2	345	+8.837%
2026-07-29	34.6000	34.6000	34.6000	34.6000	-1.481%	1	345	+26.012%
2026-07-22	35.1200	35.1200	35.1200	35.1200	-7.433%	3	345	+24.146%
2026-06-18	37.9400	37.9400	37.9400	37.9400	-12.782%	1	345	+14.918%
2026-06-02	43.5000	43.5000	43.5000	43.5000	+25.469%	1	345	+0.230%
2026-05-21	34.4000	34.6700	34.4000	34.6700	-2.885%	4	346	+25.757%
2026-05-15	35.7000	35.7000	35.7000	35.7000	-10.750%	3	349	+22.129%
2026-05-14	39.7000	40.2700	39.7000	40.0000	+36.286%	16	352	+9.000%
2026-04-28	29.7000	29.7000	29.3500	29.3500	-6.529%	5	366	+48.552%
2026-04-23	31.4000	31.4000	31.4000	31.4000	+1.948%	1	371	+38.854%
2026-04-20	30.8000	30.8000	30.8000	30.8000	-0.645%	1	371	+41.558%
2026-04-16	31.0000	31.0000	31.0000	31.0000	+1.373%	1	372	+40.645%
2026-04-14	30.5800	30.5800	30.5800	30.5800	+24.816%	9	372	+42.577%
2026-04-06	24.5000	24.5000	24.5000	24.5000	+11.872%	1	381	+77.959%
2026-03-27	21.9000	21.9000	21.9000	21.9000	+3.595%	1	381	+99.087%
2026-03-26	21.4500	21.4700	21.1400	21.1400	+10.104%	9	382	+106.244%
2026-03-19	19.2000	19.2000	19.2000	19.2000	-12.329%	1	385	+127.083%
2026-03-13	21.9000	21.9000	21.9000	21.9000	-3.736%	1	386	+99.087%
2026-03-12	24.1000	24.1000	22.7500	22.7500	-7.105%	2	386	+91.648%
2026-03-11	24.4900	24.4900	24.4900	24.4900	-11.493%	100	386	+78.032%
2026-03-03	28.7800	28.7800	27.6700	27.6700	-16.278%	2	386	+57.571%
2026-03-02	33.0500	33.0500	33.0500	33.0500	+6.304%	3	386	+31.921%
2026-02-26	31.0800	31.2100	31.0800	31.0900	+1.934%	5	386	+40.238%
2026-02-24	30.5600	30.5600	30.5000	30.5000	+29.787%	2	390	+42.951%
2026-02-17	23.5000	23.5000	23.5000	23.5000	-4.316%	5	391	+85.532%
2026-02-13	24.5600	24.5600	24.5600	24.5600	+1.028%	4	398	+77.524%
2026-02-12	25.4400	25.4400	24.3100	24.3100	+15.213%	3	398	+79.350%
2026-02-02	21.1000	21.1000	21.1000	21.1000	-4.826%	2	399	+106.635%
2026-01-30	22.0000	22.1700	22.0000	22.1700	-6.613%	3	401	+96.662%
2026-01-29	23.4300	23.8800	23.4300	23.7400	+7.033%	101	404	+83.656%
2026-01-28	22.1800	22.1800	22.1800	22.1800	+4.131%	1	303	+96.573%
2026-01-27	21.3000	21.3000	21.3000	21.3000	+2.899%	2	304	+104.695%
2026-01-26	20.7000	20.7000	20.7000	20.7000	+16.949%	1	306	+110.628%
2026-01-21	17.4000	17.7000	17.4000	17.7000	+12.595%	2	306	+146.328%
2026-01-20	15.9000	15.9000	15.7000	15.7200	-13.626%	5	306	+177.354%
2026-01-15	17.6900	18.2000	17.6900	18.2000	+2.651%	10	307	+139.560%
2026-01-14	16.9000	17.7300	16.9000	17.7300	+13.654%	8	313	+145.911%
2026-01-12	15.6000	15.6000	15.6000	15.6000	+10.247%	1	314	+179.487%
2026-01-09	14.1500	14.1500	14.1500	14.1500	-3.807%	1	314	+208.127%
2026-01-08	14.7100	14.7100	14.7100	14.7100	-6.899%	1	313	+196.397%
2026-01-07	15.8000	15.8000	15.8000	15.8000	-5.952%	2	313	+175.949%
2026-01-06	16.4400	17.0000	16.4400	16.8000	+9.091%	3	313	+159.524%
2026-01-05	14.9000	15.4000	14.9000	15.4000	+13.235%	2	312	+183.117%
2026-01-02	13.6000	13.6000	13.6000	13.6000	-1.449%	9	312	+220.588%
2025-12-30	13.8000	13.8000	13.8000	13.8000	+0.730%	2	317	+215.942%
2025-12-26	13.7000	13.7000	13.7000	13.7000	+3.240%	29	317	+218.248%
2025-12-24	13.2700	13.2700	13.2700	13.2700	-0.822%	2	341	+228.561%
2025-12-23	13.3800	13.3800	13.3800	13.3800	-0.224%	2	341	+225.859%
2025-12-22	13.4100	13.4100	13.4100	13.4100	+8.145%	10	341	+225.130%
2025-12-19	12.4000	12.4000	12.4000	12.4000	-10.145%	1	341	+251.613%
2025-12-11	13.8000	13.8000	13.8000	13.8000	+3.759%	1	341	+215.942%
2025-12-10	13.5000	13.5000	13.2800	13.3000	+8.130%	35	341	+227.820%
2025-12-09	11.5000	12.3000	11.5000	12.3000	+1.569%	28	352	+254.472%
2025-12-04	12.1100	12.1100	12.1100	12.1100	+24.333%	2	328	+260.033%
2025-12-02	9.7400	9.7400	9.7400	9.7400	+1.458%	1	328	+347.639%
2025-12-01	9.6600	9.6600	9.6000	9.6000	+5.495%	6	328	+354.167%
2025-11-26	9.0500	9.1000	9.0500	9.1000	+9.903%	45	282	+379.121%
2025-11-21	7.7400	8.3000	7.7400	8.2800	+7.393%	10	282	+426.570%
2025-11-20	8.5000	8.5000	7.7100	7.7100	-10.035%	2	278	+465.499%
2025-11-18	8.5700	8.5700	8.5700	8.5700	-9.884%	1	277	+408.751%
2025-11-17	9.5100	9.5100	9.5100	9.5100	+1.170%	1	278	+358.465%
2025-11-14	9.4000	9.4000	9.4000	9.4000	-5.051%	1	278	+363.830%
2025-11-11	9.9000	9.9000	9.9000	9.9000	+1.020%	15	292	+340.404%
2025-11-10	9.8000	9.8000	9.8000	9.8000	+4.255%	3	292	+344.898%
2025-11-07	9.4000	9.4000	9.4000	9.4000	-6.000%	2	289	+363.830%
2025-11-06	10.0000	10.0000	10.0000	10.0000	+13.636%	2	287	+336.000%
2025-11-04	8.8000	8.8000	8.8000	8.8000	-20.000%	1	285	+395.455%
2025-10-30	10.6500	11.0000	10.5000	11.0000	-7.563%	4	286	+296.364%
2025-10-29	11.9000	11.9000	11.9000	11.9000	+8.182%	2	286	+266.387%
2025-10-28	11.0000	11.0000	11.0000	11.0000	+12.245%	1	284	+296.364%
2025-10-17	9.8000	9.8000	9.8000	9.8000	-11.712%	1	283	+344.898%
2025-10-16	10.6000	11.1000	10.6000	11.1000	+1.835%	16	284	+292.793%
2025-10-14	10.9000	10.9000	10.9000	10.9000	+3.810%	1	269	+300.000%
2025-10-13	10.5000	10.5000	10.5000	10.5000	+22.807%	3	269	+315.238%
2025-10-10	9.3000	9.3000	8.5500	8.5500	-14.500%	11	266	+409.942%
2025-10-09	10.5000	10.5000	10.0000	10.0000	+1.010%	4	264	+336.000%
2025-10-07	9.9000	9.9000	9.9000	9.9000	0.000%	1	265	+340.404%
2025-09-30	9.7000	9.9000	9.7000	9.9000	-2.846%	42	265	+340.404%
2025-09-29	10.1700	10.1900	10.1700	10.1900	+7.150%	29	227	+327.870%
2025-09-26	9.4000	9.5500	9.4000	9.5100	-5.842%	38	200	+358.465%
2025-09-25	9.5500	10.1000	9.5500	10.1000	+21.687%	56	168	+331.683%
2025-09-23	8.3000	8.4000	8.2000	8.3000	+10.667%	49	215	+425.301%
2025-09-18	7.8000	7.8000	7.5000	7.5000	-9.639%	7	208	+481.333%
2025-09-17	8.5000	8.5000	8.3000	8.3000	-4.598%	10	207	+425.301%
2025-09-11	8.6500	8.7000	8.6500	8.7000	-2.793%	2	211	+401.149%
2025-09-04	9.0000	9.0000	8.9500	8.9500	-2.717%	4	209	+387.151%
2025-09-02	9.2000	9.2000	9.1000	9.2000	-1.075%	4	212	+373.913%
2025-08-26	9.3000	9.3000	9.3000	9.3000	-2.516%	1	212	+368.817%
2025-08-22	9.4500	9.5400	9.4500	9.5400	+13.978%	2	211	+357.023%
2025-08-21	8.3700	8.3700	8.3700	8.3700	+5.283%	1	212	+420.908%
2025-08-20	7.9500	7.9500	7.9500	7.9500	-8.621%	1	212	+448.428%
2025-08-19	8.7000	8.7000	8.7000	8.7000	-0.115%	1	213	+401.149%
2025-08-15	8.7100	8.7100	8.7100	8.7100	+2.955%	1	214	+400.574%
2025-08-14	8.4300	8.4600	8.4300	8.4600	+0.118%	8	215	+415.366%
2025-08-12	8.4000	8.4500	8.4000	8.4500	+4.969%	2	208	+415.976%
2025-08-11	8.0500	8.0500	8.0500	8.0500	+2.679%	1	210	+441.615%
2025-08-08	7.8500	8.0000	7.8400	7.8400	+10.423%	4	211	+456.122%
2025-08-06	7.1000	7.1000	7.1000	7.1000	+2.750%	1	213	+514.085%
2025-08-05	6.9100	6.9100	6.9100	6.9100	-0.576%	1	212	+530.970%
2025-08-04	6.8200	6.9500	6.8200	6.9500	+3.731%	7	213	+527.338%
2025-08-01	6.5000	6.7000	6.5000	6.7000	+3.077%	13	212	+550.746%
2025-07-31	6.3700	6.6000	6.3700	6.5000	-10.959%	6	212	+570.769%
2025-07-30	7.5000	7.5000	7.2600	7.3000	-24.195%	5	207	+497.260%
2025-07-23	9.6000	9.6300	9.6000	9.6300	+7.960%	3	205	+352.752%
2025-07-22	9.0000	9.0000	8.9200	8.9200	+3.721%	6	206	+388.789%
2025-07-21	8.6000	8.6200	8.6000	8.6000	+15.747%	3	206	+406.977%
2025-07-18	7.4300	7.4300	7.4300	7.4300	+1.642%	1	208	+486.810%
2025-07-17	7.3100	7.3100	7.3100	7.3100	+9.268%	1	207	+496.443%
2025-07-15	6.7700	6.7700	6.6900	6.6900	-10.201%	2	207	+551.719%
2025-07-14	7.4200	7.4500	7.4200	7.4500	+1.361%	4	207	+485.235%
2025-07-11	7.3000	7.3500	7.0000	7.3500	-0.810%	5	207	+493.197%
2025-07-10	6.3000	7.4100	6.3000	7.4100	+9.941%	3	206	+488.394%
2025-07-03	6.7400	6.7400	6.7400	6.7400	-2.319%	6	201	+546.884%
2025-07-02	6.3000	6.9000	6.3000	6.9000	+21.053%	24	201	+531.884%
2025-07-01	5.7000	5.7000	5.7000	5.7000	+2.518%	13	221	+664.912%
2025-06-27	5.5700	5.5700	5.5600	5.5600	-0.714%	20	221	+684.173%
2025-06-26	5.1000	5.6000	5.1000	5.6000	+14.519%	6	221	+678.571%
2025-06-24	5.1000	5.1000	4.8900	4.8900	+7.947%	12	220	+791.616%
2025-06-20	4.5300	4.5300	4.5300	4.5300	-16.111%	2	209	+862.472%
2025-06-17	5.8000	5.9000	5.4000	5.4000	-4.930%	32	208	+707.407%
2025-06-13	5.7000	5.9000	5.6400	5.6800	-9.841%	32	176	+667.606%
2025-06-12	6.3000	6.3000	6.3000	6.3000	-7.353%	1	164	+592.063%
2025-06-10	6.7600	6.8000	6.7600	6.8000	+1.796%	9	164	+541.176%
2025-06-09	6.6700	6.6800	6.6700	6.6800	+6.032%	2	163	+552.695%
2025-06-06	6.3000	6.3000	6.3000	6.3000	-7.489%	2	161	+592.063%
2025-06-05	6.8100	6.8100	6.8100	6.8100	+2.406%	1	162	+540.235%
2025-05-27	6.6500	6.6500	6.6500	6.6500	+4.724%	1	161	+555.639%
2025-05-21	6.4600	6.4600	6.3500	6.3500	-4.223%	16	160	+586.614%
2025-05-20	6.6300	6.6300	6.6300	6.6300	0.000%	1	174	+557.617%
2025-05-19	6.6300	6.6300	6.6300	6.6300	-3.493%	3	173	+557.617%
2025-05-12	6.8000	6.8700	6.8000	6.8700	+12.623%	6	170	+534.643%
2025-05-08	6.1000	6.1000	6.1000	6.1000	0.000%	2	169	+614.754%
2025-05-07	6.3000	6.3000	6.1000	6.1000	-12.857%	3	167	+614.754%
2025-04-24	7.0000	7.0000	7.0000	7.0000	+4.478%	2	165	+522.857%
2025-04-23	6.7000	6.7000	6.7000	6.7000	+11.667%	1	163	+550.746%
2025-04-22	6.0000	6.0000	6.0000	6.0000	+6.762%	2	162	+626.667%
2025-04-21	5.6200	5.6200	5.6200	5.6200	+3.119%	2	160	+675.801%
2025-04-14	5.4000	5.4500	5.4000	5.4500	+51.389%	4	158	+700.000%
2025-04-09	3.6000	3.6000	3.6000	3.6000	+20.000%	1	160	+1,111.111%
2025-04-08	3.6000	3.6000	3.0000	3.0000	-8.815%	19	160	+1,353.333%
2025-04-07	3.2900	3.2900	3.2900	3.2900	-3.235%	100	175	+1,225.228%
2025-04-04	4.5000	4.5000	3.4000	3.4000	-32.939%	24	275	+1,182.353%
2025-04-03	5.0500	5.0700	5.0400	5.0700	-24.328%	25	274	+759.961%
2025-03-27	6.7000	6.7000	6.7000	6.7000	+1.515%	1	249	+550.746%
2025-03-24	6.6000	6.6000	6.6000	6.6000	+6.280%	25	248	+560.606%
2025-03-21	6.1000	6.2100	6.1000	6.2100	-5.335%	40	223	+602.093%
2025-03-20	6.5000	6.5600	6.5000	6.5600	-7.606%	25	207	+564.634%
2025-03-19	7.1500	7.1500	7.0500	7.1000	+5.970%	40	192	+514.085%
2025-03-13	6.7000	6.7000	6.7000	6.7000	-4.286%	1	154	+550.746%
2025-03-05	7.0000	7.0000	7.0000	7.0000	+16.667%	1	154	+522.857%
2025-03-04	6.0000	6.0000	6.0000	6.0000	+5.263%	1	153	+626.667%
2025-02-28	5.7000	5.7000	5.6900	5.7000	-10.938%	30	152	+664.912%
2025-02-27	6.4000	6.4000	6.4000	6.4000	-5.882%	2	137	+581.250%
2025-02-26	6.8000	6.8000	6.8000	6.8000	-15.000%	15	135	+541.176%
2025-02-20	8.0000	8.0000	8.0000	8.0000	+7.817%	8	120	+445.000%
2025-02-19	7.4200	7.4200	7.4200	7.4200	+6.000%	2	112	+487.601%
2025-02-13	7.0000	7.0000	7.0000	7.0000	+9.375%	1	109	+522.857%
2025-02-11	6.4000	6.4000	6.4000	6.4000	+1.587%	2	109	+581.250%
2025-02-07	5.9700	6.3000	5.9700	6.3000	-8.696%	20	107	+592.063%
2025-01-17	7.2000	7.2000	6.8000	6.9000	0.000%	40	80	+531.884%
2025-01-16	6.9000	6.9000	6.9000	6.9000	+7.813%	12	80	+531.884%
2025-01-06	6.4000	6.4000	6.4000	6.4000	-1.538%	1	67	+581.250%
2024-12-26	6.5000	6.5000	6.5000	6.5000	-1.216%	27	67	+570.769%
2024-12-23	6.5800	6.5800	6.5800	6.5800	-8.229%	1	40	+562.614%
2024-12-18	7.1700	7.1700	7.1700	7.1700	-20.333%	8	39	+508.089%
2024-12-12	9.0000	9.0000	9.0000	9.0000	+11.111%	1	31	+384.444%
2024-11-27	8.1000	8.1000	8.1000	8.1000	-5.814%	10	20	+438.272%
2024-11-14	8.6000	8.6000	8.6000	8.6000	-19.626%	17	20	+406.977%
2024-11-08	10.7000	10.7000	10.7000	10.7000	-20.149%	4	3	+307.477%
2024-10-25	13.4000	13.4000	13.4000	13.4000	0.000%	2	1	+225.373%