Dark

BHP20270115C75
BHP Jan 15 2027 75.00 Call (BHP270115C00075000)
option OPRA

EOD

Sep 3, 2026

18.50-1.438%(-0.27)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	18.9000	18.9000	18.5000	18.5000	-1.438%	4	761	0.000%
2026-09-02	18.7700	18.7700	18.7700	18.7700	-17.458%	1	758	-1.438%
2026-08-21	21.9000	22.7400	21.7000	22.7400	+17.824%	5	758	-18.646%
2026-08-19	19.3000	19.3000	19.3000	19.3000	+4.948%	108	756	-4.145%
2026-08-07	18.2700	18.3900	18.2700	18.3900	+18.645%	2	807	+0.598%
2026-08-04	15.5000	15.5000	15.5000	15.5000	+39.138%	1	806	+19.355%
2026-07-16	11.1400	11.1400	11.1400	11.1400	-21.549%	1	805	+66.068%
2026-07-14	14.2000	14.2000	14.2000	14.2000	+52.688%	1	805	+30.282%
2026-07-08	9.3000	9.3000	9.3000	9.3000	-23.140%	1	806	+98.925%
2026-06-29	11.8000	12.1000	11.8000	12.1000	+2.369%	32	805	+52.893%
2026-06-26	11.8200	11.8200	11.8200	11.8200	-9.425%	1	773	+56.514%
2026-06-23	13.0500	13.0500	13.0500	13.0500	-25.000%	2	773	+41.762%
2026-06-18	17.4000	17.4000	17.4000	17.4000	-14.706%	10	763	+6.322%
2026-06-17	21.5000	21.6200	20.4000	20.4000	+7.087%	9	763	-9.314%
2026-06-12	19.0500	19.0500	19.0500	19.0500	+16.159%	1	766	-2.887%
2026-06-11	16.3000	16.4000	16.3000	16.4000	+1.548%	2	767	+12.805%
2026-06-05	16.1500	16.1500	16.1500	16.1500	-26.923%	1	769	+14.551%
2026-06-02	22.1000	22.1000	22.1000	22.1000	+24.157%	45	769	-16.290%
2026-05-29	17.8000	17.8000	17.8000	17.8000	+2.890%	1	796	+3.933%
2026-05-27	16.8000	17.3000	16.8000	17.3000	+15.333%	7	796	+6.936%
2026-05-22	15.0000	15.0000	15.0000	15.0000	+0.671%	1	797	+23.333%
2026-05-21	14.8000	14.9000	14.6000	14.9000	+12.283%	5	802	+24.161%
2026-05-19	13.2700	13.2700	13.2700	13.2700	-22.534%	1	802	+39.412%
2026-05-11	16.0300	17.1300	16.0300	17.1300	+22.357%	3	802	+7.998%
2026-05-07	15.2300	15.2300	14.0000	14.0000	-3.047%	5	805	+32.143%
2026-05-06	14.4400	14.4400	14.4400	14.4400	+40.058%	1	806	+28.116%
2026-05-04	10.3100	10.3100	10.3100	10.3100	-7.117%	3	807	+79.437%
2026-04-30	11.1000	11.1000	11.1000	11.1000	-3.729%	1	809	+66.667%
2026-04-24	11.5300	11.5300	11.5300	11.5300	-5.878%	7	809	+60.451%
2026-04-23	12.2500	12.2500	12.2500	12.2500	+1.998%	11	813	+51.020%
2026-04-22	11.8700	12.0100	11.8700	12.0100	+8.491%	6	824	+54.038%
2026-04-21	11.7600	11.7600	11.0700	11.0700	+6.442%	3	828	+67.118%
2026-04-13	10.4000	10.4000	10.4000	10.4000	-2.804%	2	828	+77.885%
2026-04-08	10.6500	10.7000	10.6500	10.7000	+29.383%	2	830	+72.897%
2026-04-06	8.5000	8.5000	8.0000	8.2700	-3.837%	4	832	+123.700%
2026-04-02	8.6000	8.6000	8.6000	8.6000	-2.825%	1	835	+115.116%
2026-04-01	8.9000	9.0000	8.8500	8.8500	+9.259%	4	835	+109.040%
2026-03-31	8.0000	8.1000	8.0000	8.1000	+26.168%	2	835	+128.395%
2026-03-27	6.4200	6.4200	6.4200	6.4200	-2.727%	1	835	+188.162%
2026-03-24	6.5000	6.6000	6.5000	6.6000	+30.693%	2	834	+180.303%
2026-03-20	5.0500	5.0500	5.0500	5.0500	-25.735%	1	833	+266.337%
2026-03-13	6.8200	6.8200	6.8000	6.8000	-14.680%	20	832	+172.059%
2026-03-12	7.9700	7.9700	7.9700	7.9700	-17.835%	1	817	+132.120%
2026-03-10	9.7100	9.7100	9.7000	9.7000	+15.476%	4	816	+90.722%
2026-03-09	8.4000	8.4000	8.4000	8.4000	+0.119%	30	812	+120.238%
2026-03-06	8.5400	8.5600	8.3000	8.3900	-11.684%	44	783	+120.501%
2026-03-05	9.6000	9.6000	9.0000	9.5000	-14.027%	21	815	+94.737%
2026-03-04	10.9000	11.0500	10.9000	11.0500	-3.493%	3	819	+67.421%
2026-03-03	10.7000	11.4500	10.7000	11.4500	-19.986%	18	819	+61.572%
2026-03-02	13.5500	14.3100	13.5500	14.3100	+9.404%	2	829	+29.280%
2026-02-27	13.0800	13.0800	13.0800	13.0800	+7.566%	1	829	+41.437%
2026-02-26	12.1600	12.1600	12.1600	12.1600	-9.926%	1	829	+52.138%
2026-02-25	13.5000	13.8500	13.5000	13.5000	+9.756%	10	834	+37.037%
2026-02-24	11.3500	12.3000	11.3500	12.3000	+13.889%	28	834	+50.407%
2026-02-23	10.4000	10.8600	10.3800	10.8000	+10.769%	77	845	+71.296%
2026-02-20	9.4000	9.7500	9.3600	9.7500	+16.071%	22	795	+89.744%
2026-02-18	8.7000	8.7000	8.4000	8.4000	+2.439%	71	780	+120.238%
2026-02-17	7.6000	8.2000	7.6000	8.2000	+3.797%	21	775	+125.610%
2026-02-13	7.0000	7.9000	6.8000	7.9000	-10.227%	3	777	+134.177%
2026-02-12	8.8500	8.8500	8.8000	8.8000	-2.547%	29	777	+110.227%
2026-02-11	9.0600	9.1000	8.8000	9.0300	+20.400%	29	761	+104.873%
2026-02-10	7.5000	7.5000	7.5000	7.5000	+2.740%	34	755	+146.667%
2026-02-09	7.3000	7.3000	7.3000	7.3000	+13.885%	2	722	+153.425%
2026-02-06	6.3500	6.4100	6.3500	6.4100	+0.156%	2	720	+188.612%
2026-02-05	6.4300	6.8000	6.4000	6.4000	-20.000%	10	719	+189.063%
2026-02-03	7.6000	8.0700	7.6000	8.0000	+21.029%	72	724	+131.250%
2026-02-02	6.4600	6.6100	6.4600	6.6100	+8.896%	6	661	+179.879%
2026-01-30	6.8000	6.8000	6.0700	6.0700	-22.577%	50	659	+204.778%
2026-01-29	8.7000	8.7000	7.6000	7.8400	+13.295%	95	689	+135.969%
2026-01-28	6.7000	6.9200	6.7000	6.9200	+3.904%	50	673	+167.341%
2026-01-27	5.8000	6.6600	5.8000	6.6600	+21.091%	327	640	+177.778%
2026-01-26	5.6800	6.1000	5.5000	5.5000	+18.280%	48	625	+236.364%
2026-01-23	4.6500	4.6500	4.6500	4.6500	+11.779%	15	599	+297.849%
2026-01-21	4.2800	4.2800	4.0000	4.1600	+26.061%	7	584	+344.712%
2026-01-20	3.2000	3.3000	3.2000	3.3000	-17.706%	14	585	+460.606%
2026-01-14	4.0100	4.0100	4.0100	4.0100	+25.313%	2	573	+361.347%
2026-01-13	3.2000	3.2000	3.2000	3.2000	+10.345%	1	573	+478.125%
2026-01-12	2.7900	2.9000	2.7900	2.9000	-17.614%	12	572	+537.931%
2026-01-06	3.5200	3.5200	3.5200	3.5200	+20.548%	19	565	+425.568%
2026-01-05	2.7600	2.9200	2.7600	2.9200	+16.800%	160	418	+533.562%
2025-12-26	2.5000	2.5000	2.5000	2.5000	+12.108%	1	418	+640.000%
2025-12-22	2.2300	2.2300	2.2300	2.2300	+0.450%	4	418	+729.596%
2025-12-12	2.2200	2.2200	2.2200	2.2200	-3.478%	1	414	+733.333%
2025-12-10	2.3000	2.3000	2.3000	2.3000	+19.171%	1	415	+704.348%
2025-12-08	1.9300	1.9300	1.9300	1.9300	+4.324%	1	415	+858.549%
2025-12-04	1.8800	1.8800	1.8500	1.8500	+8.824%	151	414	+900.000%
2025-12-03	1.6800	1.7000	1.6800	1.7000	+36.000%	10	377	+988.235%
2025-11-26	1.2500	1.2500	1.2500	1.2500	+19.048%	158	252	+1,380.000%
2025-11-20	0.9800	1.1000	0.9800	1.0500	-9.483%	4	252	+1,661.905%
2025-11-19	1.1600	1.1600	1.1600	1.1600	+1.754%	1	253	+1,494.828%
2025-11-18	1.1400	1.1400	1.1400	1.1400	-12.308%	2	254	+1,522.807%
2025-11-10	1.3000	1.3000	1.3000	1.3000	-23.529%	25	253	+1,323.077%
2025-10-31	1.6600	1.7000	1.6600	1.7000	-10.526%	5	278	+988.235%
2025-10-29	1.8700	1.9000	1.8700	1.9000	+22.581%	4	277	+873.684%
2025-10-28	1.5500	1.5500	1.5500	1.5500	+9.155%	25	277	+1,093.548%
2025-10-27	1.4200	1.4200	1.4200	1.4200	-11.250%	1	252	+1,202.817%
2025-10-21	1.6000	1.6000	1.6000	1.6000	+5.263%	1	252	+1,056.250%
2025-10-17	1.5200	1.5200	1.5200	1.5200	-15.556%	5	251	+1,117.105%
2025-10-15	1.8000	1.8000	1.8000	1.8000	-2.703%	1	254	+927.778%
2025-10-14	1.6000	1.8500	1.6000	1.8500	+24.161%	10	254	+900.000%
2025-10-03	1.4900	1.4900	1.4900	1.4900	+2.055%	10	249	+1,141.611%
2025-10-01	1.4500	1.4600	1.4500	1.4600	+12.308%	8	239	+1,167.123%
2025-09-30	1.3000	1.3000	1.3000	1.3000	+52.941%	40	240	+1,323.077%
2025-09-18	0.8500	0.8500	0.8500	0.8500	-30.894%	1	240	+2,076.471%
2025-09-04	1.2300	1.2300	1.2300	1.2300	+5.128%	25	240	+1,404.065%
2025-09-02	1.1700	1.1700	1.1700	1.1700	-12.687%	70	217	+1,481.197%
2025-08-28	1.3300	1.4500	1.3300	1.3400	+11.667%	60	194	+1,280.597%
2025-08-15	1.2000	1.2000	1.2000	1.2000	+48.148%	1	134	+1,441.667%
2025-07-10	0.8500	0.9000	0.8100	0.8100	+35.000%	3	134	+2,183.951%
2025-07-02	0.6000	0.6000	0.6000	0.6000	+9.091%	1	132	+2,983.333%
2025-06-30	0.5500	0.5500	0.5500	0.5500	+5.769%	1	132	+3,263.636%
2025-06-26	0.5300	0.5300	0.5000	0.5200	-38.095%	50	133	+3,457.692%
2025-05-16	0.8400	0.8400	0.8400	0.8400	-1.176%	2	99	+2,102.381%
2025-04-22	0.8500	0.8500	0.8500	0.8500	+13.333%	2	99	+2,076.471%
2025-04-14	0.7500	0.7500	0.7500	0.7500	+25.000%	2	99	+2,366.667%
2025-04-04	0.5500	0.6000	0.5500	0.6000	-25.000%	8	99	+2,983.333%
2025-04-01	0.8000	0.8000	0.8000	0.8000	-15.789%	1	97	+2,212.500%
2025-03-03	0.9500	0.9500	0.9500	0.9500	-26.923%	1	97	+1,847.368%
2025-02-14	1.3000	1.3000	1.3000	1.3000	+52.941%	2	98	+1,323.077%
2025-01-28	0.8500	0.8500	0.8500	0.8500	-9.574%	2	98	+2,076.471%
2025-01-23	0.9400	0.9400	0.9400	0.9400	-30.370%	1	97	+1,868.085%
2025-01-16	1.3500	1.3500	1.3500	1.3500	+50.000%	12	96	+1,270.370%
2025-01-08	0.9000	0.9000	0.9000	0.9000	-11.765%	1	85	+1,955.556%
2025-01-03	1.1000	1.1000	1.0200	1.0200	-27.143%	100	85	+1,713.725%
2024-12-18	1.4500	1.4500	1.4000	1.4000	-30.000%	2	85	+1,221.429%
2024-12-11	2.0000	2.0000	2.0000	2.0000	+14.286%	1	84	+825.000%
2024-12-05	1.7500	1.7500	1.7500	1.7500	-7.895%	1	84	+957.143%
2024-12-03	1.9000	1.9000	1.9000	1.9000	+19.497%	1	84	+873.684%
2024-11-26	1.5900	1.5900	1.5900	1.5900	-6.471%	2	83	+1,063.522%
2024-11-21	1.7000	1.7000	1.7000	1.7000	-8.108%	1	83	+988.235%
2024-11-12	1.8500	1.8500	1.8500	1.8500	-33.929%	50	83	+900.000%
2024-10-30	2.8000	2.8000	2.8000	2.8000	-8.197%	1	33	+560.714%
2024-10-21	3.0500	3.0500	3.0500	3.0500	-37.755%	25	32	+506.557%
2024-10-01	4.9300	4.9300	4.9000	4.9000	+4.701%	8	16	+277.551%
2024-09-27	4.6800	4.6800	4.6800	4.6800	+53.947%	4	8	+295.299%
2024-09-25	3.0400	3.0400	3.0400	3.0400	+1.333%	2	6	+508.553%
2024-09-24	3.0000	3.0000	3.0000	3.0000	+27.660%	1	4	+516.667%
2024-09-20	2.3500	2.3500	2.3500	2.3500	+11.905%	2	3	+687.234%
2024-09-17	2.1000	2.1000	2.1000	2.1000	+16.667%	1	3	+780.952%
2024-09-16	1.8000	1.8000	1.8000	1.8000	0.000%	2	2	+927.778%