Dark

BHP20270115C55
BHP Jan 15 2027 55.00 Call (BHP270115C00055000)
option OPRA

EOD

Jul 13, 2026

27.40+6.202%(+1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	27.4000	27.4000	27.4000	27.4000	+6.202%	1	428	0.000%
2026-06-24	25.8000	25.8000	25.8000	25.8000	-25.648%	1	429	+6.202%
2026-06-18	34.7000	34.7000	34.7000	34.7000	-0.058%	1	430	-21.037%
2026-05-29	34.7200	34.7200	34.7200	34.7200	+5.340%	1	430	-21.083%
2026-05-27	32.9600	32.9600	32.9600	32.9600	+5.169%	5	431	-16.869%
2026-05-21	30.1200	31.3400	30.1200	31.3400	-14.953%	3	436	-12.572%
2026-05-13	36.8500	36.8500	36.8500	36.8500	+47.400%	3	436	-25.645%
2026-04-28	25.0000	25.0000	25.0000	25.0000	+19.048%	1	436	+9.600%
2026-04-07	21.0000	21.0000	21.0000	21.0000	+14.754%	1	437	+30.476%
2026-03-16	18.3000	18.3000	18.3000	18.3000	-12.019%	1	438	+49.727%
2026-03-11	20.8000	20.8000	20.8000	20.8000	-2.210%	14	437	+31.731%
2026-03-05	21.4000	21.4000	21.2700	21.2700	-10.253%	2	444	+28.820%
2026-03-03	23.7000	23.7000	23.7000	23.7000	-9.195%	2	444	+15.612%
2026-02-24	26.1000	26.1000	26.1000	26.1000	+6.531%	2	466	+4.981%
2026-02-23	24.5500	24.5500	24.5000	24.5000	+1.786%	11	468	+11.837%
2026-02-20	24.0700	24.0700	24.0700	24.0700	+17.990%	1	459	+13.835%
2026-02-13	20.4000	20.4000	20.4000	20.4000	+2.000%	15	475	+34.314%
2026-02-12	20.0000	20.0000	20.0000	20.0000	-8.676%	3	475	+37.000%
2026-02-11	20.9000	21.9000	20.9000	21.9000	+25.934%	4	478	+25.114%
2026-02-06	17.0000	17.3900	16.8000	17.3900	-9.427%	36	480	+57.562%
2026-02-04	20.2000	20.2000	19.2000	19.2000	-2.041%	41	484	+42.708%
2026-01-29	21.4700	21.4700	19.0000	19.6000	+5.150%	224	445	+39.796%
2026-01-28	18.6400	18.6400	18.6400	18.6400	+7.373%	10	559	+46.996%
2026-01-27	17.3600	17.3600	17.3600	17.3600	+5.983%	1	549	+57.834%
2026-01-26	16.5000	16.5000	16.3800	16.3800	+13.750%	11	550	+67.277%
2026-01-21	14.4000	14.4000	14.4000	14.4000	+12.500%	2	541	+90.278%
2026-01-20	12.1900	12.8000	12.1900	12.8000	-3.542%	11	543	+114.063%
2026-01-16	13.2700	13.2700	13.2700	13.2700	-4.532%	1	533	+106.481%
2026-01-14	13.5000	13.9000	13.5000	13.9000	+20.870%	5	533	+97.122%
2026-01-12	11.4000	11.5000	11.4000	11.5000	+9.005%	10	538	+138.261%
2026-01-09	10.6000	10.6000	10.4100	10.5500	-12.375%	11	528	+159.716%
2026-01-07	12.0400	12.0400	12.0400	12.0400	-7.810%	1	530	+127.575%
2026-01-06	13.0600	13.0600	13.0600	13.0600	+24.263%	1	530	+109.801%
2026-01-02	10.5600	10.6000	10.5100	10.5100	-1.129%	10	530	+160.704%
2025-12-26	10.6300	10.6300	10.6300	10.6300	+8.469%	3	520	+157.761%
2025-12-24	9.8000	9.8000	9.8000	9.8000	+10.112%	10	522	+179.592%
2025-12-19	8.6000	8.9000	8.6000	8.9000	-2.412%	14	522	+207.865%
2025-12-18	9.1200	9.1200	9.1200	9.1200	+4.828%	3	520	+200.439%
2025-12-16	8.7000	8.7000	8.7000	8.7000	-3.867%	1	520	+214.943%
2025-12-15	8.7000	9.0500	8.7000	9.0500	-2.056%	6	520	+202.762%
2025-12-05	9.2400	9.2400	9.2400	9.2400	+44.601%	1	516	+196.537%
2025-11-26	6.3900	6.3900	6.3900	6.3900	+16.393%	3	515	+328.795%
2025-11-21	5.8000	5.8000	5.4900	5.4900	-4.853%	2	515	+399.089%
2025-11-20	5.7700	5.7700	5.7700	5.7700	-10.125%	3	514	+374.870%
2025-11-17	6.8500	6.9000	6.4200	6.4200	-7.626%	17	514	+326.791%
2025-11-14	6.9500	6.9500	6.9500	6.9500	+2.206%	3	502	+294.245%
2025-11-07	6.8000	6.8000	6.8000	6.8000	-5.556%	5	499	+302.941%
2025-11-06	7.2400	7.2400	7.0000	7.2000	-1.370%	8	494	+280.556%
2025-11-03	7.3000	7.3000	7.3000	7.3000	-16.092%	1	497	+275.342%
2025-10-29	8.7000	8.7000	8.7000	8.7000	+23.229%	15	497	+214.943%
2025-10-24	7.0600	7.0600	7.0600	7.0600	-0.563%	1	497	+288.102%
2025-10-23	7.1000	7.1000	7.1000	7.1000	-10.579%	10	498	+285.915%
2025-10-16	7.9400	7.9400	7.9400	7.9400	-24.381%	1	488	+245.088%
2025-10-15	10.5000	10.5000	10.5000	10.5000	+28.049%	1	489	+160.952%
2025-10-14	8.2000	8.2000	8.2000	8.2000	+8.753%	1	488	+234.146%
2025-10-13	7.5400	7.5400	7.5400	7.5400	+12.537%	3	487	+263.395%
2025-10-10	7.1000	7.1000	6.7000	6.7000	-8.219%	2	484	+308.955%
2025-10-09	7.3000	7.3000	7.3000	7.3000	-2.667%	1	482	+275.342%
2025-10-08	7.5000	7.5000	7.5000	7.5000	+6.383%	1	483	+265.333%
2025-10-07	7.2500	7.2500	7.0500	7.0500	-2.083%	25	485	+288.652%
2025-10-03	7.2000	7.2000	7.2000	7.2000	+5.882%	3	485	+280.556%
2025-10-02	7.1000	7.1000	6.8000	6.8000	-5.556%	3	482	+302.941%
2025-10-01	7.5000	7.6500	7.2000	7.2000	+2.857%	18	479	+280.556%
2025-09-30	7.1100	7.1100	7.0000	7.0000	-4.110%	12	488	+291.429%
2025-09-29	7.1000	7.3000	7.1000	7.3000	+8.955%	2	488	+275.342%
2025-09-25	6.6000	6.7000	6.6000	6.7000	+17.544%	5	489	+308.955%
2025-09-23	5.7000	5.7000	5.7000	5.7000	+0.885%	1	494	+380.702%
2025-09-22	5.6500	5.6500	5.6500	5.6500	+15.306%	1	495	+384.956%
2025-09-19	4.9000	4.9000	4.9000	4.9000	-20.968%	5	495	+459.184%
2025-09-16	6.4000	6.4000	6.2000	6.2000	+2.990%	17	490	+341.935%
2025-09-15	6.0200	6.0200	6.0200	6.0200	-1.311%	20	490	+355.150%
2025-09-11	5.9900	6.1000	5.9900	6.1000	+8.541%	12	510	+349.180%
2025-09-10	5.6200	5.6200	5.6200	5.6200	-9.355%	1	506	+387.544%
2025-09-08	6.2000	6.2000	6.2000	6.2000	-5.344%	2	507	+341.935%
2025-09-05	6.5500	6.5500	6.5500	6.5500	+2.826%	1	507	+318.321%
2025-09-04	6.3000	6.3700	6.3000	6.3700	-4.925%	2	506	+330.141%
2025-09-03	6.7000	6.7000	6.7000	6.7000	+4.688%	20	507	+308.955%
2025-09-02	6.4000	6.4000	6.4000	6.4000	-1.387%	1	507	+328.125%
2025-08-26	6.5000	6.5000	6.4900	6.4900	+11.897%	10	502	+322.188%
2025-08-19	6.0000	6.1000	5.8000	5.8000	-4.918%	14	502	+372.414%
2025-08-18	6.1000	6.1000	6.1000	6.1000	+1.667%	1	500	+349.180%
2025-08-14	5.9000	6.0000	5.9000	6.0000	-4.762%	2	499	+356.667%
2025-08-13	6.3000	6.3000	6.3000	6.3000	+4.305%	2	499	+334.921%
2025-08-12	6.1000	6.1000	5.9500	6.0400	+11.852%	6	501	+353.642%
2025-08-11	5.4000	5.4000	5.4000	5.4000	+24.711%	1	501	+407.407%
2025-08-01	4.3300	4.3300	4.3300	4.3300	+1.882%	3	500	+532.794%
2025-07-31	3.9900	4.2500	3.9900	4.2500	-11.458%	17	503	+544.706%
2025-07-30	5.3000	5.3000	4.8000	4.8000	-6.796%	3	518	+470.833%
2025-07-28	5.1000	5.2300	5.1000	5.1500	-9.649%	13	516	+432.039%
2025-07-25	5.7400	5.7400	5.7000	5.7000	-11.215%	2	509	+380.702%
2025-07-24	6.3000	6.8000	6.3000	6.4200	-9.450%	11	510	+326.791%
2025-07-23	7.0900	7.0900	7.0900	7.0900	+5.979%	1	500	+286.460%
2025-07-22	6.3600	6.6900	6.3600	6.6900	+48.667%	5	499	+309.567%
2025-07-07	4.5000	4.5000	4.5000	4.5000	+13.924%	2	497	+508.889%
2025-07-02	3.9500	3.9500	3.9500	3.9500	+7.046%	2	499	+593.671%
2025-06-27	3.6900	3.6900	3.6900	3.6900	-2.895%	1	502	+642.547%
2025-06-26	3.8000	3.8000	3.8000	3.8000	+10.145%	100	501	+621.053%
2025-06-18	3.5000	3.5000	3.4500	3.4500	-4.167%	7	394	+694.203%
2025-06-17	3.7800	3.7800	3.6000	3.6000	-10.891%	5	394	+661.111%
2025-06-16	4.0400	4.0400	4.0400	4.0400	-1.463%	1	392	+578.218%
2025-06-02	4.1000	4.1000	4.1000	4.1000	-18.000%	20	392	+568.293%
2025-05-13	5.0000	5.0000	5.0000	5.0000	+19.048%	2	392	+448.000%
2025-05-02	4.2000	4.2000	4.2000	4.2000	+7.692%	70	394	+552.381%
2025-05-01	3.9000	3.9000	3.9000	3.9000	-6.250%	100	390	+602.564%
2025-04-28	4.2000	4.2000	4.1600	4.1600	-7.556%	3	290	+558.654%
2025-04-23	4.5000	4.5000	4.5000	4.5000	+28.571%	1	288	+508.889%
2025-04-14	3.5000	3.5000	3.5000	3.5000	-2.778%	3	288	+682.857%
2025-04-11	3.5000	3.6000	3.5000	3.6000	+67.442%	14	288	+661.111%
2025-04-08	2.2500	2.2500	2.1500	2.1500	-6.522%	5	295	+1,174.419%
2025-04-04	3.0000	3.0000	2.2900	2.3000	-32.353%	42	291	+1,091.304%
2025-04-03	3.7000	3.7000	3.4000	3.4000	-22.551%	5	304	+705.882%
2025-03-28	4.3900	4.3900	4.3900	4.3900	-6.992%	4	306	+524.146%
2025-03-26	4.7200	4.7200	4.7200	4.7200	+4.889%	2	306	+480.508%
2025-03-24	4.5000	4.5000	4.5000	4.5000	-10.000%	1	306	+508.889%
2025-03-19	5.0000	5.0000	5.0000	5.0000	-6.542%	30	305	+448.000%
2025-03-18	5.4500	5.4500	5.3500	5.3500	+16.304%	20	275	+412.150%
2025-03-13	4.6000	4.6000	4.6000	4.6000	+14.428%	10	265	+495.652%
2025-03-04	4.1000	4.1000	4.0200	4.0200	-1.951%	2	265	+581.592%
2025-02-28	4.1000	4.1000	4.1000	4.1000	-7.449%	40	266	+568.293%
2025-02-27	4.4300	4.4300	4.4300	4.4300	-17.963%	3	266	+518.510%
2025-02-24	5.4000	5.4000	5.4000	5.4000	-5.263%	1	269	+407.407%
2025-02-20	5.7000	5.7000	5.7000	5.7000	+5.556%	3	268	+380.702%
2025-02-19	5.2000	5.4000	5.2000	5.4000	-6.897%	2	265	+407.407%
2025-02-14	5.8000	5.8000	5.8000	5.8000	+20.833%	6	267	+372.414%
2025-02-12	5.0000	5.1000	4.8000	4.8000	+21.519%	364	267	+470.833%
2025-01-29	4.0000	4.0000	3.9500	3.9500	+5.333%	3	159	+593.671%
2025-01-28	3.7500	3.7500	3.7500	3.7500	-10.714%	1	156	+630.667%
2025-01-03	4.2500	4.2500	4.2000	4.2000	-6.040%	6	155	+552.381%
2024-12-30	4.4700	4.4700	4.4700	4.4700	-4.487%	1	158	+512.975%
2024-12-27	4.6800	4.6800	4.6800	4.6800	-1.474%	6	157	+485.470%
2024-12-19	4.7500	4.7500	4.7500	4.7500	-13.636%	1	154	+476.842%
2024-12-18	5.5000	5.5000	5.5000	5.5000	-15.385%	3	153	+398.182%
2024-12-04	6.5000	6.5000	6.5000	6.5000	+4.839%	1	150	+321.538%
2024-11-21	6.2000	6.2000	6.2000	6.2000	-3.125%	1	149	+341.935%
2024-11-20	6.3400	6.5000	6.3400	6.4000	-2.290%	3	149	+328.125%
2024-11-18	6.1000	6.5500	6.1000	6.5500	+0.769%	5	147	+318.321%
2024-11-15	6.5000	6.5000	6.5000	6.5000	+4.839%	6	147	+321.538%
2024-11-14	6.2000	6.2000	6.2000	6.2000	-6.344%	20	146	+341.935%
2024-11-12	6.5600	6.6200	6.4700	6.6200	-16.730%	110	146	+313.897%
2024-11-08	8.0000	8.0000	7.9500	7.9500	-3.049%	44	50	+244.654%
2024-10-31	8.2000	8.2000	8.2000	8.2000	-14.316%	2	30	+234.146%
2024-10-28	9.5700	9.5700	9.5700	9.5700	+2.903%	1	32	+186.311%
2024-10-25	9.3000	9.3000	9.3000	9.3000	-1.274%	2	31	+194.624%
2024-10-17	9.4200	9.4200	9.4200	9.4200	-2.887%	3	30	+190.870%
2024-10-16	9.7000	9.7000	9.7000	9.7000	-11.009%	3	27	+182.474%
2024-10-11	10.9000	10.9000	10.9000	10.9000	+45.722%	6	24	+151.376%
2024-09-23	7.4800	7.4800	7.4800	7.4800	+3.315%	1	21	+266.310%
2024-09-20	7.6600	7.7500	7.2400	7.2400	+0.695%	30	21	+278.453%
2024-09-17	7.2300	7.2300	7.1900	7.1900	0.000%	8	8	+281.085%