Dark

BHP20270115C65
BHP Jan 15 2027 65.00 Call (BHP270115C00065000)
option OPRA

EOD

Sep 9, 2026

29.24+5.180%(+1.44)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	29.7000	29.7000	29.2400	29.2400	+5.180%	2	20	0.000%
2026-09-03	27.6000	27.8000	27.0500	27.8000	-0.891%	9,678	20	+5.180%
2026-09-02	28.0500	28.0500	28.0500	28.0500	-2.604%	1	2,025	+4.242%
2026-08-20	28.8000	28.8000	28.8000	28.8000	+21.519%	1	2,026	+1.528%
2026-08-13	24.3000	24.7000	23.7000	23.7000	-8.494%	17	2,026	+23.376%
2026-08-07	26.0000	26.0000	25.9000	25.9000	+1.969%	2	2,026	+12.896%
2026-08-06	25.4000	25.4000	25.4000	25.4000	+1.357%	10	2,028	+15.118%
2026-08-05	25.0600	25.0600	25.0600	25.0600	+25.175%	2	2,028	+16.680%
2026-08-03	20.0200	20.0200	20.0200	20.0200	-5.788%	10	2,028	+46.054%
2026-07-31	21.2500	21.2500	21.2500	21.2500	+4.680%	2	2,028	+37.600%
2026-07-24	20.3300	20.3300	20.3000	20.3000	+13.408%	30	2,030	+44.039%
2026-07-20	17.9000	17.9000	17.9000	17.9000	+4.252%	1	2,060	+63.352%
2026-07-17	17.1700	17.1700	17.1700	17.1700	-23.004%	1	2,061	+70.297%
2026-07-15	22.3000	22.3000	22.3000	22.3000	+21.858%	2	2,061	+31.121%
2026-06-24	18.3000	18.3000	18.3000	18.3000	-9.585%	1	2,063	+59.781%
2026-06-23	20.2400	20.2400	20.2400	20.2400	-18.420%	1	2,064	+44.466%
2026-06-18	25.1700	25.1700	24.8100	24.8100	-18.119%	10	2,075	+17.856%
2026-06-16	30.3000	30.3000	30.3000	30.3000	+9.624%	2	2,075	-3.498%
2026-06-12	27.6400	27.6400	27.6400	27.6400	+21.228%	1	2,077	+5.789%
2026-06-09	22.8000	22.8000	22.8000	22.8000	+6.047%	1	2,077	+28.246%
2026-06-05	21.5000	21.5000	21.5000	21.5000	-16.081%	1	2,076	+36.000%
2026-06-04	25.9800	25.9800	25.6200	25.6200	-12.857%	11	2,076	+14.130%
2026-06-02	29.3000	29.4000	29.3000	29.4000	+13.953%	3	2,067	-0.544%
2026-05-29	25.8000	25.8000	25.8000	25.8000	+0.467%	5	2,070	+13.333%
2026-05-28	25.0500	25.6800	25.0500	25.6800	+8.354%	3	2,070	+13.863%
2026-05-26	23.7000	23.7000	23.7000	23.7000	+8.815%	2	2,072	+23.376%
2026-05-22	21.5000	21.7800	21.5000	21.7800	-5.877%	6	2,079	+34.252%
2026-05-21	21.7000	23.1400	21.5000	23.1400	+10.453%	10	2,081	+26.361%
2026-05-20	20.5000	20.9500	20.5000	20.9500	-6.180%	12	2,081	+39.570%
2026-05-15	22.3300	22.3300	22.3300	22.3300	-16.679%	1	2,093	+30.945%
2026-05-14	26.5000	26.8000	26.5000	26.8000	+13.559%	17	2,092	+9.104%
2026-05-11	23.6000	23.6000	23.6000	23.6000	+4.889%	3	2,098	+23.898%
2026-05-07	22.5000	22.5000	22.5000	22.5000	+3.448%	2	2,098	+29.956%
2026-05-06	21.6000	21.7500	21.6000	21.7500	+22.881%	2	2,100	+34.437%
2026-05-01	17.7000	17.7000	17.7000	17.7000	-3.961%	2	2,102	+65.198%
2026-04-27	18.4300	18.4300	18.4300	18.4300	+2.389%	3	2,102	+58.654%
2026-04-24	18.0000	18.0000	18.0000	18.0000	0.000%	3	2,105	+62.444%
2026-04-21	18.0000	18.0000	18.0000	18.0000	-2.545%	1	2,109	+62.444%
2026-04-16	18.4500	18.4700	18.4500	18.4700	+4.943%	7	2,109	+58.311%
2026-04-14	17.6000	17.6000	17.6000	17.6000	+6.796%	1	2,109	+66.136%
2026-04-08	16.6100	16.6100	16.4800	16.4800	+14.444%	10	2,110	+77.427%
2026-04-06	14.4000	14.4000	14.4000	14.4000	+20.000%	1	2,111	+103.056%
2026-03-30	11.9000	12.0000	11.9000	12.0000	+11.111%	14	2,112	+143.667%
2026-03-26	10.8000	10.8000	10.8000	10.8000	-0.369%	11	2,123	+170.741%
2026-03-24	10.8400	10.8400	10.8400	10.8400	+2.168%	1	2,134	+169.742%
2026-03-23	10.5900	10.6100	10.5000	10.6100	+26.310%	7	2,134	+175.589%
2026-03-20	8.6500	8.6500	8.4000	8.4000	-5.405%	2	2,131	+248.095%
2026-03-19	8.8800	8.8800	8.8800	8.8800	-22.105%	1	2,129	+229.279%
2026-03-18	11.4000	11.4000	11.4000	11.4000	-2.564%	2	2,129	+156.491%
2026-03-16	11.6900	11.7000	11.6000	11.7000	-9.302%	63	2,130	+149.915%
2026-03-12	12.8000	12.9000	12.8000	12.9000	-7.527%	4	2,080	+126.667%
2026-03-11	13.9500	13.9500	13.9500	13.9500	-1.761%	1	2,079	+109.606%
2026-03-05	14.7100	14.9000	14.2000	14.2000	-16.959%	8	2,089	+105.915%
2026-03-04	17.1000	17.1000	17.1000	17.1000	-18.182%	2	2,089	+70.994%
2026-03-02	20.9000	20.9000	20.9000	20.9000	+7.732%	3	2,089	+39.904%
2026-02-27	19.4000	19.4000	19.4000	19.4000	-0.103%	2	2,092	+50.722%
2026-02-26	18.7000	19.4200	18.7000	19.4200	+19.581%	11	2,093	+50.566%
2026-02-23	16.2500	16.2500	16.2300	16.2400	+7.550%	6	2,094	+80.049%
2026-02-20	14.7000	15.1000	14.7000	15.1000	+18.898%	7	2,094	+93.642%
2026-02-19	13.0000	13.0000	12.7000	12.7000	-12.111%	4	2,096	+130.236%
2026-02-18	14.4500	14.4500	14.4500	14.4500	+4.710%	1	2,098	+102.353%
2026-02-17	13.8000	13.8000	13.8000	13.8000	+2.985%	1	2,099	+111.884%
2026-02-12	14.4600	14.4600	13.3100	13.4000	-8.219%	4	2,099	+118.209%
2026-02-11	14.1000	14.7000	14.1000	14.6000	+23.311%	4	2,100	+100.274%
2026-02-09	11.8400	11.8400	11.8400	11.8400	+8.724%	1	2,100	+146.959%
2026-02-06	10.9500	10.9500	10.8900	10.8900	+3.714%	2	2,100	+168.503%
2026-02-05	11.1000	11.1500	10.5000	10.5000	-13.793%	14	2,099	+178.476%
2026-02-04	12.5000	12.5000	12.1800	12.1800	-2.948%	11	2,102	+140.066%
2026-02-03	12.6000	13.3000	12.5500	12.5500	+17.290%	22	2,097	+132.988%
2026-02-02	11.1000	11.1000	10.6000	10.7000	+3.182%	15	2,102	+173.271%
2026-01-30	11.4000	11.4000	10.3700	10.3700	-15.691%	17	2,090	+181.967%
2026-01-29	14.1000	14.1000	12.3000	12.3000	+6.494%	6	2,088	+137.724%
2026-01-28	11.7000	11.7000	11.3000	11.5500	+0.435%	9	2,091	+153.160%
2026-01-27	10.6000	11.5000	10.5000	11.5000	+10.577%	23	2,093	+154.261%
2026-01-26	9.6500	10.4000	9.6000	10.4000	+16.854%	59	2,101	+181.154%
2026-01-23	8.8400	8.9000	8.8000	8.9000	+19.463%	37	2,056	+228.539%
2026-01-22	7.6000	7.6000	7.0500	7.4500	-5.096%	41	2,019	+292.483%
2026-01-21	8.4000	8.4000	7.8500	7.8500	+12.626%	13	1,989	+272.484%
2026-01-20	7.2100	7.2100	6.7000	6.9700	-4.521%	39	1,978	+319.512%
2026-01-16	7.2200	7.4600	7.2200	7.3000	-10.649%	13	1,942	+300.548%
2026-01-15	7.8000	8.2300	7.8000	8.1700	+2.125%	14	1,942	+257.895%
2026-01-14	7.0000	8.0000	7.0000	8.0000	+19.403%	37	1,931	+265.500%
2026-01-13	6.6000	6.7000	6.6000	6.7000	+11.667%	15	1,913	+336.418%
2026-01-12	5.8000	6.0000	5.8000	6.0000	+8.108%	10	1,899	+387.333%
2026-01-09	5.3000	5.5500	5.3000	5.5500	-5.932%	9	1,890	+426.847%
2026-01-08	6.0100	6.0100	5.9000	5.9000	-7.813%	4	1,882	+395.593%
2026-01-07	6.5000	6.5000	6.4000	6.4000	-11.111%	14	1,882	+356.875%
2026-01-06	6.6500	7.2000	6.6500	7.2000	+17.264%	13	1,868	+306.111%
2026-01-05	5.8000	6.1400	5.8000	6.1400	+25.306%	19	1,864	+376.221%
2025-12-31	4.9000	4.9000	4.9000	4.9000	-4.854%	8	1,854	+496.735%
2025-12-30	5.1000	5.1500	5.1000	5.1500	-4.630%	728	1,854	+467.767%
2025-12-26	5.4000	5.4000	5.4000	5.4000	+10.204%	2	1,209	+441.481%
2025-12-24	4.9000	4.9000	4.9000	4.9000	+1.660%	8	1,207	+496.735%
2025-12-23	4.8700	4.8700	4.8200	4.8200	-2.626%	6	1,207	+506.639%
2025-12-22	4.4000	4.9800	4.4000	4.9500	+15.116%	30	1,205	+490.707%
2025-12-19	4.2700	4.3000	4.2700	4.3000	-2.273%	3	1,213	+580.000%
2025-12-18	4.3000	4.4000	4.3000	4.4000	-9.836%	9	1,210	+564.545%
2025-12-12	5.3000	5.3000	4.8800	4.8800	-6.692%	510	1,209	+499.180%
2025-12-11	5.0800	5.2300	5.0800	5.2300	+6.735%	1,266	1,302	+459.082%
2025-12-10	4.8000	4.9000	4.8000	4.9000	+12.644%	20	2,532	+496.735%
2025-12-09	4.3500	4.3500	4.3500	4.3500	-9.375%	5	2,514	+572.184%
2025-12-05	4.5000	4.8000	4.5000	4.8000	+65.517%	27	2,514	+509.167%
2025-12-01	2.9000	2.9000	2.9000	2.9000	+3.571%	2	2,513	+908.276%
2025-11-28	2.6500	2.8500	2.6500	2.8000	-1.754%	18	2,513	+944.286%
2025-11-26	2.7700	2.8500	2.7700	2.8500	+16.327%	51	2,508	+925.965%
2025-11-20	2.4500	2.4500	2.4500	2.4500	-5.769%	3	2,508	+1,093.469%
2025-11-19	2.6000	2.6000	2.6000	2.6000	-10.345%	8	2,508	+1,024.615%
2025-11-17	3.1000	3.1400	2.9000	2.9000	-9.657%	15	2,500	+908.276%
2025-11-10	3.2000	3.2100	3.2000	3.2100	-2.727%	102	2,493	+810.903%
2025-11-05	2.9400	3.3400	2.9400	3.3000	+20.000%	51	2,493	+786.061%
2025-11-04	2.7500	2.7500	2.7500	2.7500	-24.658%	234	2,482	+963.273%
2025-11-03	3.6500	3.6500	3.6500	3.6500	-3.947%	3	2,372	+701.096%
2025-10-31	3.7000	3.8000	3.7000	3.8000	+2.703%	12	2,372	+669.474%
2025-10-30	3.7000	3.7000	3.7000	3.7000	+9.467%	100	2,360	+690.270%
2025-10-27	3.3800	3.3800	3.3800	3.3800	+2.424%	2	2,258	+765.089%
2025-10-23	3.3000	3.3000	3.3000	3.3000	+1.538%	53	2,258	+786.061%
2025-10-22	3.1500	3.2500	3.0500	3.2500	-1.515%	21	2,231	+799.692%
2025-10-21	3.3000	3.3000	3.3000	3.3000	-14.286%	1	2,234	+786.061%
2025-10-16	3.8500	3.8500	3.8500	3.8500	+3.217%	1	2,234	+659.481%
2025-10-15	3.8000	3.8000	3.7100	3.7300	-1.842%	1,840	2,234	+683.914%
2025-10-09	3.8000	3.8000	3.8000	3.8000	+14.114%	3	464	+669.474%
2025-10-08	3.3300	3.3300	3.3300	3.3300	+0.909%	9	461	+778.078%
2025-10-07	3.3000	3.3000	3.3000	3.3000	-3.790%	12	447	+786.061%
2025-10-06	3.2700	3.4300	3.2700	3.4300	+50.439%	9	447	+752.478%
2025-09-22	2.3000	2.3000	2.2800	2.2800	+13.433%	4	441	+1,182.456%
2025-09-19	2.0100	2.0100	2.0100	2.0100	-8.636%	9	443	+1,354.726%
2025-09-18	2.2000	2.2000	2.2000	2.2000	-21.429%	15	440	+1,229.091%
2025-09-17	2.8000	2.8000	2.8000	2.8000	+5.660%	1	440	+944.286%
2025-09-09	2.6500	2.6500	2.6500	2.6500	-1.852%	50	440	+1,003.396%
2025-09-08	2.7000	2.7000	2.7000	2.7000	-10.000%	10	490	+982.963%
2025-09-03	3.0000	3.0000	3.0000	3.0000	-3.226%	50	490	+874.667%
2025-08-22	3.1000	3.1000	3.1000	3.1000	+42.857%	1	443	+843.226%
2025-08-07	2.1700	2.1700	2.1700	2.1700	+11.282%	1	442	+1,247.465%
2025-08-01	1.9500	1.9500	1.9500	1.9500	+5.405%	1	442	+1,399.487%
2025-07-30	1.9000	1.9000	1.8500	1.8500	-14.747%	11	443	+1,480.541%
2025-07-28	2.1700	2.1700	2.1700	2.1700	-7.660%	4	432	+1,247.465%
2025-07-25	2.3500	2.3500	2.3500	2.3500	-24.194%	1	432	+1,144.255%
2025-07-23	3.1000	3.1000	3.1000	3.1000	-0.641%	1	432	+843.226%
2025-07-22	3.1200	3.1200	3.1200	3.1200	+16.854%	2	432	+837.179%
2025-07-21	2.6000	2.6700	2.6000	2.6700	+25.352%	4	432	+995.131%
2025-07-18	2.1000	2.1300	2.1000	2.1300	+15.135%	8	433	+1,272.770%
2025-07-15	1.8500	1.8500	1.8500	1.8500	-18.860%	1	433	+1,480.541%
2025-07-11	2.2800	2.2800	2.2800	2.2800	+8.571%	7	434	+1,182.456%
2025-07-10	2.1000	2.1000	2.1000	2.1000	+7.692%	2	427	+1,292.381%
2025-07-02	1.6500	1.9500	1.6500	1.9500	+34.483%	4	427	+1,399.487%
2025-06-27	1.4400	1.4500	1.4400	1.4500	+29.464%	2	427	+1,916.552%
2025-06-23	1.1200	1.1200	1.1200	1.1200	-36.364%	2	425	+2,510.714%
2025-06-16	1.7600	1.7600	1.7600	1.7600	-20.000%	1	423	+1,561.364%
2025-06-11	2.2000	2.2000	2.2000	2.2000	+27.168%	270	422	+1,229.091%
2025-05-30	1.7300	1.7300	1.7300	1.7300	-14.778%	2	152	+1,590.173%
2025-05-21	2.0300	2.0300	2.0300	2.0300	-9.778%	3	152	+1,340.394%
2025-05-19	2.2500	2.2500	2.2500	2.2500	+10.837%	2	152	+1,199.556%
2025-05-12	2.0300	2.0300	2.0300	2.0300	+16.000%	2	151	+1,340.394%
2025-05-01	1.7500	1.7500	1.7500	1.7500	+1.744%	6	149	+1,570.857%
2025-04-30	1.7200	1.7200	1.7200	1.7200	-7.027%	1	145	+1,600.000%
2025-04-29	1.8500	1.8500	1.8500	1.8500	-7.500%	1	145	+1,480.541%
2025-04-25	2.0000	2.0000	2.0000	2.0000	-11.894%	2	145	+1,362.000%
2025-04-23	2.2700	2.2700	2.2700	2.2700	+16.410%	1	145	+1,188.106%
2025-04-14	1.9500	1.9500	1.9500	1.9500	+18.182%	10	144	+1,399.487%
2025-04-11	1.5000	1.6500	1.5000	1.6500	+32.000%	10	134	+1,672.121%
2025-04-09	1.0000	1.3000	1.0000	1.2500	+25.000%	25	134	+2,239.200%
2025-04-08	1.1000	1.1000	1.0000	1.0000	-16.667%	8	131	+2,824.000%
2025-04-04	1.2500	1.4600	1.1900	1.2000	-20.000%	122	128	+2,336.667%
2025-04-03	1.6000	1.6000	1.5000	1.5000	-14.286%	3	81	+1,849.333%
2025-03-31	1.7500	1.7500	1.7500	1.7500	-14.634%	1	78	+1,570.857%
2025-03-28	2.0500	2.0500	2.0500	2.0500	-14.938%	4	77	+1,326.341%
2025-03-19	2.4100	2.4100	2.4100	2.4100	+23.590%	1	77	+1,113.278%
2025-03-04	1.9500	1.9500	1.9500	1.9500	+5.405%	4	76	+1,399.487%
2025-02-28	1.8500	1.8500	1.8500	1.8500	-12.736%	4	80	+1,480.541%
2025-02-27	2.2000	2.2000	2.1200	2.1200	-20.000%	4	82	+1,279.245%
2025-02-24	2.6500	2.6500	2.6500	2.6500	+1.145%	6	86	+1,003.396%
2025-02-13	2.5000	2.6200	2.5000	2.6200	+27.805%	5	89	+1,016.031%
2025-02-11	2.0500	2.0500	2.0500	2.0500	-8.889%	2	89	+1,326.341%
2025-02-10	2.2500	2.2500	2.2500	2.2500	+12.500%	1	87	+1,199.556%
2025-02-05	2.0000	2.0000	2.0000	2.0000	+21.212%	3	87	+1,362.000%
2025-01-28	1.6500	1.6500	1.6500	1.6500	-17.500%	2	84	+1,672.121%
2025-01-23	2.0000	2.0000	2.0000	2.0000	-4.762%	1	84	+1,362.000%
2025-01-07	2.1000	2.1000	2.1000	2.1000	-2.326%	2	85	+1,292.381%
2025-01-03	2.1500	2.1500	2.1500	2.1500	-30.645%	2	85	+1,260.000%
2024-12-06	3.1000	3.1000	3.1000	3.1000	+5.085%	2	84	+843.226%
2024-11-26	3.3000	3.3000	2.9500	2.9500	-15.714%	5	83	+891.186%
2024-11-18	3.5000	3.5000	3.5000	3.5000	+2.941%	39	81	+735.429%
2024-11-15	3.5000	3.5000	3.4000	3.4000	0.000%	18	78	+760.000%
2024-11-13	3.4000	3.4000	3.4000	3.4000	-41.379%	10	79	+760.000%
2024-11-07	5.8000	5.8000	5.8000	5.8000	+25.000%	1	70	+404.138%
2024-11-06	4.8000	4.8000	4.6400	4.6400	-1.277%	8	69	+530.172%
2024-10-31	4.7000	4.7000	4.7000	4.7000	-4.082%	1	68	+522.128%
2024-10-23	4.9000	4.9000	4.9000	4.9000	-7.547%	2	67	+496.735%
2024-10-21	5.3000	5.3000	5.3000	5.3000	-1.852%	1	67	+451.698%
2024-10-17	5.4000	5.4000	5.4000	5.4000	-14.286%	1	67	+441.481%
2024-10-10	6.3000	6.3000	6.3000	6.3000	+1.449%	3	67	+364.127%
2024-10-09	6.6500	6.6500	6.2100	6.2100	+0.161%	2	64	+370.853%
2024-10-08	6.2400	6.2400	6.2000	6.2000	-17.001%	2	63	+371.613%
2024-10-07	7.4700	7.4700	7.4700	7.4700	-4.476%	1	61	+291.432%
2024-09-30	8.1000	8.1000	7.8200	7.8200	+16.716%	7	60	+273.913%
2024-09-26	6.7000	6.7000	6.7000	6.7000	+22.263%	1	53	+336.418%
2024-09-24	5.4800	5.4800	5.4800	5.4800	+40.513%	50	52	+433.577%
2024-09-16	3.9000	3.9000	3.9000	3.9000	0.000%	2	2	+649.744%