Dark

BHP20270115C70
BHP Jan 15 2027 70.00 Call (BHP270115C00070000)
option OPRA

EOD

Sep 4, 2026

22.44-2.350%(-0.54)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	21.8500	22.4400	21.8500	22.4400	-2.350%	6	820	0.000%
2026-09-02	23.1800	23.1800	22.9800	22.9800	-5.665%	2	867	-2.350%
2026-08-31	24.7000	24.7000	24.1000	24.3600	-11.257%	16	867	-7.882%
2026-08-26	27.4500	27.4500	27.4500	27.4500	+3.429%	1	871	-18.251%
2026-08-21	26.5400	26.5400	26.5400	26.5400	+10.583%	10	871	-15.448%
2026-08-20	24.0000	24.0000	24.0000	24.0000	+24.675%	12	861	-6.500%
2026-08-17	19.2500	19.2500	19.2500	19.2500	0.000%	1	861	+16.571%
2026-08-13	19.2500	19.2500	19.2500	19.2500	-12.500%	1	860	+16.571%
2026-08-12	22.0000	22.0000	22.0000	22.0000	+15.789%	4	860	+2.000%
2026-08-04	19.0000	19.0000	19.0000	19.0000	+5.791%	1	861	+18.105%
2026-07-30	17.9300	18.0200	17.9300	17.9600	+15.276%	4	861	+24.944%
2026-07-29	15.5800	15.5800	15.5800	15.5800	+1.830%	1	863	+44.031%
2026-07-28	15.3000	15.3000	15.3000	15.3000	+7.595%	1	864	+46.667%
2026-07-17	14.2200	14.2200	14.2200	14.2200	-0.420%	1	865	+57.806%
2026-07-16	14.2500	14.2800	14.2500	14.2800	+21.325%	2	865	+57.143%
2026-07-08	12.4000	12.4000	11.7300	11.7700	-22.566%	6	865	+90.654%
2026-06-25	15.2000	15.2000	15.2000	15.2000	-7.261%	3	870	+47.632%
2026-06-23	16.3900	16.3900	16.3900	16.3900	-14.188%	1	870	+36.913%
2026-06-22	19.1000	19.1000	19.1000	19.1000	-11.982%	20	870	+17.487%
2026-06-18	21.5500	21.7000	21.5500	21.7000	-11.860%	10	880	+3.410%
2026-06-17	25.5500	25.5500	24.6200	24.6200	-0.726%	10	880	-8.855%
2026-06-15	24.8000	24.8000	24.8000	24.8000	+5.532%	4	887	-9.516%
2026-06-12	23.5000	23.5000	23.5000	23.5000	+20.328%	1	890	-4.511%
2026-06-11	19.4500	19.5300	19.4500	19.5300	+15.562%	10	890	+14.900%
2026-06-10	16.9000	16.9000	16.9000	16.9000	-9.867%	1	890	+32.781%
2026-06-09	18.7500	18.7500	18.7500	18.7500	+3.878%	2	889	+19.680%
2026-06-08	18.0500	18.0500	18.0500	18.0500	+3.143%	11	891	+24.321%
2026-06-05	18.8300	18.8300	17.5000	17.5000	-23.246%	17	897	+28.229%
2026-06-01	22.8000	22.8000	22.8000	22.8000	+23.243%	9	882	-1.579%
2026-05-22	18.5000	18.5000	18.5000	18.5000	-2.632%	2	884	+21.297%
2026-05-21	17.8000	19.0000	17.7000	19.0000	+10.465%	37	911	+18.105%
2026-05-20	17.2000	17.2000	17.2000	17.2000	+1.176%	4	911	+30.465%
2026-05-19	16.5200	17.0000	16.5200	17.0000	-8.847%	14	917	+32.000%
2026-05-18	18.6000	18.6500	18.6000	18.6500	-1.323%	4	917	+20.322%
2026-05-15	18.9000	18.9000	18.9000	18.9000	-16.000%	2	917	+18.730%
2026-05-14	22.4800	22.8500	22.4000	22.5000	-7.025%	28	917	-0.267%
2026-05-13	22.6000	24.2000	22.6000	24.2000	+18.627%	17	946	-7.273%
2026-05-12	20.6500	20.6500	20.4000	20.4000	-4.315%	7	946	+10.000%
2026-05-11	21.0000	21.3200	21.0000	21.3200	+20.452%	2	946	+5.253%
2026-05-08	17.7000	17.7000	17.7000	17.7000	-1.667%	1	947	+26.780%
2026-05-07	18.0000	18.0000	18.0000	18.0000	+25.611%	5	948	+24.667%
2026-05-05	14.3100	14.3400	14.3100	14.3300	+7.583%	16	951	+56.595%
2026-05-04	13.5300	13.5300	13.3200	13.3200	-13.281%	4	947	+68.468%
2026-04-23	15.3600	15.3600	15.3600	15.3600	+1.587%	1	947	+46.094%
2026-04-22	15.1200	15.1200	15.1200	15.1200	-2.765%	10	948	+48.413%
2026-04-17	15.5500	15.5500	15.5500	15.5500	+5.139%	12	958	+44.309%
2026-04-15	14.6500	14.7900	14.6500	14.7900	+2.000%	50	970	+51.724%
2026-04-14	14.6700	14.8600	14.5000	14.5000	+7.407%	6	974	+54.759%
2026-04-08	13.5000	13.5000	13.5000	13.5000	+21.841%	1	975	+66.222%
2026-04-07	11.0800	11.0800	11.0800	11.0800	+0.727%	5	976	+102.527%
2026-04-02	10.2500	11.0000	10.2500	11.0000	-2.827%	2	977	+104.000%
2026-04-01	11.3500	11.6700	11.3200	11.3200	+4.815%	3	977	+98.233%
2026-03-31	9.9200	10.8000	9.9200	10.8000	+28.266%	6	977	+107.778%
2026-03-26	8.4200	8.4200	8.4200	8.4200	-9.753%	20	981	+166.508%
2026-03-25	9.3300	9.3300	9.3300	9.3300	+11.071%	10	1,001	+140.514%
2026-03-24	8.4000	8.4000	8.4000	8.4000	+5.000%	8	1,001	+167.143%
2026-03-23	8.0000	8.0000	8.0000	8.0000	+25.000%	2	1,001	+180.500%
2026-03-20	7.4000	7.4000	6.4000	6.4000	-11.111%	82	1,003	+250.625%
2026-03-19	5.7500	7.5000	5.7000	7.2000	-18.460%	49	956	+211.667%
2026-03-18	8.5500	8.8300	8.5400	8.8300	-3.603%	12	924	+154.134%
2026-03-16	9.1000	9.1600	9.1000	9.1600	+9.701%	31	923	+144.978%
2026-03-13	9.3300	9.4500	8.3500	8.3500	-16.500%	33	917	+168.743%
2026-03-12	10.2500	10.3000	9.6000	10.0000	-17.355%	23	885	+124.400%
2026-03-10	12.1000	12.1000	12.1000	12.1000	+21.608%	10	873	+85.455%
2026-03-09	9.6000	10.1500	9.6000	9.9500	-6.132%	7	873	+125.528%
2026-03-06	10.7500	10.8000	10.6000	10.6000	-10.924%	39	871	+111.698%
2026-03-05	11.9000	11.9000	11.9000	11.9000	-14.079%	5	905	+88.571%
2026-03-03	13.3000	13.8500	13.3000	13.8500	-16.314%	6	905	+62.022%
2026-03-02	16.5500	16.5500	16.5500	16.5500	-4.058%	1	908	+35.589%
2026-02-27	17.2500	17.2500	17.2500	17.2500	+14.012%	1	909	+30.087%
2026-02-26	15.1300	15.1300	15.1300	15.1300	-9.129%	1	909	+48.315%
2026-02-25	16.1000	17.1600	16.1000	16.6500	+9.539%	7	911	+34.775%
2026-02-24	14.2100	15.2500	14.2100	15.2000	+18.750%	11	911	+47.632%
2026-02-23	13.1100	13.1100	12.8000	12.8000	+12.281%	3	911	+75.313%
2026-02-18	11.2000	11.6000	11.2000	11.4000	+9.615%	18	914	+96.842%
2026-02-17	9.9500	10.4000	9.7800	10.4000	+0.971%	8	925	+115.769%
2026-02-13	9.5000	10.3000	9.5000	10.3000	-3.738%	13	919	+117.864%
2026-02-12	10.7000	10.7000	10.7000	10.7000	-7.759%	2	919	+109.720%
2026-02-11	11.2000	11.6000	11.2000	11.6000	+16.000%	12	918	+93.448%
2026-02-10	9.5000	10.0400	9.5000	10.0000	+3.199%	76	920	+124.400%
2026-02-09	9.5000	9.6900	9.3000	9.6900	+16.747%	12	925	+131.579%
2026-02-06	8.3000	8.3000	8.3000	8.3000	0.000%	1	926	+170.361%
2026-02-05	9.2500	9.2500	8.2500	8.3000	-15.133%	39	926	+170.361%
2026-02-04	11.0000	11.0000	9.7800	9.7800	-5.049%	25	922	+129.448%
2026-02-03	9.5500	10.3500	9.5500	10.3000	+24.096%	14	904	+117.864%
2026-02-02	8.5000	8.6000	8.3000	8.3000	+1.220%	145	911	+170.361%
2026-01-30	9.0400	9.0400	7.5000	8.2000	-19.450%	12	832	+173.659%
2026-01-29	11.3000	11.3000	9.3200	10.1800	+13.111%	102	825	+120.432%
2026-01-28	9.1000	9.1000	8.5000	9.0000	+2.857%	15	852	+149.333%
2026-01-27	8.0000	8.8000	7.9000	8.7500	+16.667%	136	856	+156.457%
2026-01-26	7.7000	8.0200	7.2500	7.5000	+12.782%	139	797	+199.200%
2026-01-23	6.2500	6.6500	6.1600	6.6500	+23.148%	47	736	+237.444%
2026-01-22	5.4000	5.4000	5.4000	5.4000	-5.263%	5	712	+315.556%
2026-01-21	5.5800	5.7900	5.5000	5.7000	+18.257%	134	707	+293.684%
2026-01-20	4.6500	4.8200	4.6500	4.8200	-10.741%	4	772	+365.560%
2026-01-16	5.4000	5.4000	5.0200	5.4000	-4.425%	25	744	+315.556%
2026-01-14	5.5600	5.6600	5.5600	5.6500	+19.703%	61	744	+297.168%
2026-01-13	4.8000	4.8000	4.7200	4.7200	+27.568%	3	763	+375.424%
2026-01-09	3.8000	3.8000	3.7000	3.7000	-16.479%	6	761	+506.486%
2026-01-07	4.4300	4.4300	4.4300	4.4300	-13.645%	2	761	+406.546%
2026-01-06	5.0000	5.1300	5.0000	5.1300	+26.044%	125	761	+337.427%
2026-01-05	4.0000	4.0900	4.0000	4.0700	+23.333%	13	629	+451.351%
2025-12-30	3.3000	3.3000	3.3000	3.3000	+6.452%	1	629	+580.000%
2025-12-29	3.1100	3.1700	3.1000	3.1000	-16.216%	6	628	+623.871%
2025-12-26	3.7000	3.7000	3.7000	3.7000	+9.792%	2	626	+506.486%
2025-12-23	3.4000	3.4000	3.3700	3.3700	+2.432%	4	626	+565.875%
2025-12-22	3.2100	3.5000	3.2100	3.2900	+17.500%	8	622	+582.067%
2025-12-19	2.8000	2.8000	2.8000	2.8000	0.000%	1	617	+701.429%
2025-12-17	2.8000	2.8000	2.8000	2.8000	-6.355%	5	616	+701.429%
2025-12-16	2.9900	2.9900	2.9900	2.9900	-9.394%	1	616	+650.502%
2025-12-12	3.2500	3.3000	3.1400	3.3000	-7.042%	4	615	+580.000%
2025-12-11	3.6000	3.6000	3.5500	3.5500	+4.412%	244	615	+532.113%
2025-12-10	3.4000	3.4000	3.4000	3.4000	+19.298%	1	379	+560.000%
2025-12-09	2.8500	2.8500	2.8500	2.8500	+5.556%	6	379	+687.368%
2025-12-08	2.7000	2.7000	2.7000	2.7000	-12.903%	219	381	+731.111%
2025-12-05	3.1000	3.1000	3.1000	3.1000	+11.913%	1	219	+623.871%
2025-12-04	2.6000	2.7700	2.6000	2.7700	+6.950%	6	219	+710.108%
2025-12-03	2.3500	2.6000	2.3500	2.5900	+60.870%	14	220	+766.409%
2025-11-21	1.6100	1.6100	1.6100	1.6100	+7.333%	4	210	+1,293.789%
2025-11-20	1.6000	1.6000	1.5000	1.5000	-25.743%	36	208	+1,396.000%
2025-11-14	2.0200	2.0200	2.0200	2.0200	-4.717%	5	242	+1,010.891%
2025-11-06	2.1200	2.1200	2.1200	2.1200	-2.304%	1	240	+958.491%
2025-11-05	2.1500	2.1800	2.1500	2.1700	+0.930%	36	241	+934.101%
2025-11-04	2.1500	2.1500	2.1500	2.1500	-8.511%	1	223	+943.721%
2025-11-03	2.3500	2.3500	2.3500	2.3500	-1.674%	1	223	+854.894%
2025-10-30	2.3900	2.3900	2.3900	2.3900	-16.140%	1	223	+838.912%
2025-10-29	2.8000	2.8500	2.8000	2.8500	+23.913%	2	223	+687.368%
2025-10-21	2.3000	2.3000	2.3000	2.3000	-0.433%	1	223	+875.652%
2025-10-13	2.3100	2.3100	2.3100	2.3100	+24.865%	3	222	+871.429%
2025-10-02	1.8500	1.8500	1.8500	1.8500	-16.290%	1	224	+1,112.973%
2025-10-01	2.2100	2.2100	2.2100	2.2100	+37.267%	6	223	+915.385%
2025-09-24	1.6100	1.6100	1.6100	1.6100	+11.034%	1	223	+1,293.789%
2025-09-22	1.4500	1.4500	1.4500	1.4500	-4.605%	2	222	+1,447.586%
2025-09-17	1.5200	1.5200	1.5200	1.5200	-17.838%	7	220	+1,376.316%
2025-08-26	1.8500	1.8500	1.8500	1.8500	+10.778%	1	220	+1,112.973%
2025-08-21	1.6000	1.6700	1.6000	1.6700	+9.150%	13	220	+1,243.713%
2025-08-08	1.5300	1.5300	1.5300	1.5300	+27.500%	1	216	+1,366.667%
2025-08-01	1.2000	1.2000	1.2000	1.2000	0.000%	4	216	+1,770.000%
2025-07-30	1.5000	1.5000	1.2000	1.2000	-22.581%	4	212	+1,770.000%
2025-07-29	1.5500	1.5500	1.5500	1.5500	+3.333%	3	210	+1,347.742%
2025-07-28	1.5000	1.5000	1.5000	1.5000	-3.226%	35	207	+1,396.000%
2025-07-21	1.5500	1.5500	1.5500	1.5500	+13.971%	4	173	+1,347.742%
2025-07-10	1.3600	1.3600	1.3600	1.3600	+14.286%	1	172	+1,550.000%
2025-07-02	1.2200	1.2200	1.1900	1.1900	+32.222%	6	172	+1,785.714%
2025-06-27	0.9000	0.9000	0.9000	0.9000	-2.174%	1	168	+2,393.333%
2025-06-26	0.9300	0.9300	0.9000	0.9200	-31.343%	50	168	+2,339.130%
2025-06-12	1.3400	1.3400	1.3400	1.3400	+16.522%	1	122	+1,574.627%
2025-05-30	1.2500	1.2500	1.1500	1.1500	-14.815%	4	122	+1,851.304%
2025-05-02	1.3500	1.3500	1.3500	1.3500	+27.358%	4	122	+1,562.222%
2025-04-30	1.0600	1.0600	1.0600	1.0600	-19.084%	1	122	+2,016.981%
2025-04-25	1.3100	1.3100	1.3100	1.3100	+1.550%	2	121	+1,612.977%
2025-04-11	1.2900	1.2900	1.2900	1.2900	+72.000%	10	120	+1,639.535%
2025-04-08	0.6500	0.7500	0.6500	0.7500	-21.053%	5	120	+2,892.000%
2025-04-07	1.0000	1.0000	0.9500	0.9500	+13.095%	8	115	+2,262.105%
2025-04-04	0.9600	0.9600	0.6900	0.8400	-15.152%	128	116	+2,571.429%
2025-04-03	1.0000	1.1100	0.9900	0.9900	-29.286%	60	163	+2,166.667%
2025-03-28	1.4000	1.4000	1.4000	1.4000	+12.000%	6	126	+1,502.857%
2025-02-28	1.3000	1.3000	1.2500	1.2500	-36.869%	12	126	+1,695.200%
2025-02-20	1.9800	1.9800	1.9800	1.9800	+7.027%	1	132	+1,033.333%
2025-02-19	1.8500	1.8500	1.8500	1.8500	-2.632%	1	131	+1,112.973%
2025-02-13	1.8000	1.9000	1.8000	1.9000	+18.750%	11	131	+1,081.053%
2025-02-12	1.6000	1.6000	1.6000	1.6000	+6.667%	2	120	+1,302.500%
2025-02-06	1.4500	1.5000	1.4500	1.5000	+15.385%	7	118	+1,396.000%
2025-02-03	1.3000	1.3000	1.3000	1.3000	+16.071%	25	111	+1,626.154%
2025-01-28	1.1000	1.1200	1.1000	1.1200	-22.759%	9	88	+1,903.571%
2025-01-24	1.4500	1.4500	1.4500	1.4500	+3.571%	8	79	+1,447.586%
2025-01-23	1.4000	1.4000	1.4000	1.4000	0.000%	5	81	+1,502.857%
2025-01-22	1.4000	1.4000	1.4000	1.4000	-10.828%	3	84	+1,502.857%
2025-01-16	1.5700	1.5700	1.5700	1.5700	-1.875%	2	84	+1,329.299%
2025-01-14	1.6000	1.6000	1.6000	1.6000	+6.667%	6	82	+1,302.500%
2025-01-13	1.5000	1.5000	1.5000	1.5000	-1.316%	2	78	+1,396.000%
2025-01-03	1.6000	1.6000	1.5200	1.5200	-7.879%	100	76	+1,376.316%
2024-12-31	1.6500	1.6500	1.6500	1.6500	-5.714%	2	26	+1,260.000%
2024-12-23	1.7500	1.7500	1.7500	1.7500	0.000%	3	26	+1,182.286%
2024-12-20	1.7500	1.7500	1.7500	1.7500	-16.667%	1	29	+1,182.286%
2024-12-17	2.1000	2.1000	2.1000	2.1000	+2.439%	2	29	+968.571%
2024-12-16	2.0500	2.0500	2.0500	2.0500	-27.305%	1	30	+994.634%
2024-12-09	2.8200	2.8200	2.8200	2.8200	+33.649%	2	30	+695.745%
2024-11-26	2.1000	2.1100	2.1000	2.1100	-25.704%	3	28	+963.507%
2024-11-11	2.8400	2.8400	2.8400	2.8400	-29.000%	4	26	+690.141%
2024-11-07	4.0000	4.0000	4.0000	4.0000	+14.286%	2	26	+461.000%
2024-11-06	3.5000	3.5000	3.5000	3.5000	-7.652%	1	24	+541.143%
2024-10-24	3.7900	3.7900	3.7900	3.7900	-0.263%	1	25	+492.084%
2024-10-21	3.7200	3.8000	3.7200	3.8000	-0.524%	3	25	+490.526%
2024-10-17	3.8200	3.8200	3.8200	3.8200	-20.417%	3	22	+487.435%
2024-10-09	4.8000	4.8000	4.8000	4.8000	-15.641%	2	19	+367.500%
2024-10-03	5.6900	5.6900	5.6900	5.6900	+1.607%	1	17	+294.376%
2024-09-26	5.6000	5.6000	5.6000	5.6000	+36.585%	4	16	+300.714%
2024-09-25	4.1000	4.1000	4.1000	4.1000	+41.379%	2	12	+447.317%
2024-09-20	2.9100	2.9100	2.9000	2.9000	0.000%	20	10	+673.793%