Dark

BHP20270115C80
BHP Jan 15 2027 80.00 Call (BHP270115C00080000)
option OPRA

EOD

Jul 14, 2026

11.50+27.778%(+2.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	11.5000	11.5000	11.5000	11.5000	+27.778%	7	6,487	0.000%
2026-07-10	9.0000	9.0000	9.0000	9.0000	+21.622%	1	6,494	+27.778%
2026-07-08	7.4000	7.4000	7.4000	7.4000	-12.941%	1	6,495	+55.405%
2026-07-07	8.5000	8.5000	8.5000	8.5000	-15.842%	1	6,494	+35.294%
2026-07-06	10.3500	10.3500	10.1000	10.1000	+1.000%	6	6,494	+13.861%
2026-07-02	10.0000	10.0000	10.0000	10.0000	-2.913%	5	6,490	+15.000%
2026-06-30	10.3000	10.3000	10.3000	10.3000	+8.421%	1	6,490	+11.650%
2026-06-29	9.1000	9.5000	9.1000	9.5000	+3.261%	22	6,489	+21.053%
2026-06-26	9.1500	9.2000	9.1500	9.2000	+2.450%	2	6,471	+25.000%
2026-06-24	9.0000	9.2600	8.9000	8.9800	-10.200%	18	6,473	+28.062%
2026-06-23	10.0000	10.0000	10.0000	10.0000	-32.432%	2	6,487	+15.000%
2026-06-18	14.6500	14.8000	14.6500	14.8000	-14.053%	10	6,492	-22.297%
2026-06-17	17.7000	18.0500	17.2200	17.2200	+7.625%	18	6,492	-33.217%
2026-06-12	15.7000	16.0000	15.7000	16.0000	+20.301%	7	6,505	-28.125%
2026-06-11	13.3000	13.3000	13.3000	13.3000	+9.465%	1	6,510	-13.534%
2026-06-10	12.1500	12.1500	12.1500	12.1500	+3.846%	5	6,509	-5.350%
2026-06-08	11.7000	11.7000	11.7000	11.7000	+2.632%	1	6,509	-1.709%
2026-06-05	11.4000	11.4000	11.4000	11.4000	-36.667%	1	6,510	+0.877%
2026-06-02	18.4800	18.4800	18.0000	18.0000	+12.500%	8	6,510	-36.111%
2026-06-01	14.7800	16.0000	14.7800	16.0000	+9.066%	11	6,518	-28.125%
2026-05-29	14.6700	14.6700	14.6700	14.6700	+0.479%	7	6,518	-21.609%
2026-05-28	14.3700	14.6000	14.3700	14.6000	+4.286%	2	6,525	-21.233%
2026-05-27	14.0000	14.0000	14.0000	14.0000	+14.754%	3	6,526	-17.857%
2026-05-22	12.2000	12.2000	12.2000	12.2000	-2.165%	7	6,526	-5.738%
2026-05-21	12.0000	12.4700	12.0000	12.4700	+8.624%	101	6,426	-7.779%
2026-05-20	11.4800	11.4800	11.4800	11.4800	+5.709%	1	6,426	+0.174%
2026-05-19	10.9500	10.9500	10.8600	10.8600	-11.347%	12	6,425	+5.893%
2026-05-18	12.2000	12.2500	12.2000	12.2500	-3.997%	5	6,425	-6.122%
2026-05-15	12.2200	12.9200	12.2200	12.7600	-19.748%	179	6,425	-9.875%
2026-05-14	15.5000	15.9000	15.5000	15.9000	-7.558%	2	6,457	-27.673%
2026-05-13	16.5000	17.3000	16.5000	17.2000	+24.638%	29	6,465	-33.140%
2026-05-12	13.8000	13.8000	13.8000	13.8000	-4.167%	11	6,465	-16.667%
2026-05-11	12.9000	14.5000	12.9000	14.4000	+24.138%	40	6,465	-20.139%
2026-05-08	11.6000	11.6000	11.6000	11.6000	+6.912%	1	6,488	-0.862%
2026-05-07	12.2300	12.2300	10.8500	10.8500	-5.652%	10	6,487	+5.991%
2026-05-06	10.7000	11.5000	10.7000	11.5000	+32.184%	14	6,490	0.000%
2026-05-05	8.4000	8.7000	8.4000	8.7000	+9.434%	3	6,488	+32.184%
2026-05-04	7.9500	7.9500	7.9500	7.9500	-12.637%	2	6,488	+44.654%
2026-04-30	8.4000	9.1000	8.4000	9.1000	+9.639%	48	6,489	+26.374%
2026-04-28	8.3000	8.3000	8.3000	8.3000	-10.753%	2,250	6,491	+38.554%
2026-04-24	9.4300	9.4300	9.3000	9.3000	-2.105%	8	4,841	+23.656%
2026-04-22	9.3000	9.5000	9.3000	9.5000	+11.765%	7	4,846	+21.053%
2026-04-21	8.4000	8.6000	8.4000	8.5000	-6.593%	16	4,865	+35.294%
2026-04-20	9.3000	9.3000	9.1000	9.1000	-8.818%	3	4,865	+26.374%
2026-04-17	9.5000	9.9800	9.3000	9.9800	+7.775%	4	4,865	+15.230%
2026-04-16	9.2300	9.3000	9.1100	9.2600	+0.652%	25	4,865	+24.190%
2026-04-15	9.0500	9.3000	9.0500	9.2000	+0.988%	51	4,868	+25.000%
2026-04-14	9.0000	9.1200	9.0000	9.1100	+8.452%	3	4,869	+26.235%
2026-04-13	8.5000	8.5000	8.2200	8.4000	-1.176%	10	4,869	+36.905%
2026-04-10	8.5000	8.5000	8.5000	8.5000	+3.659%	1	4,891	+35.294%
2026-04-09	8.8000	8.8000	8.2000	8.2000	+0.613%	7	4,891	+40.244%
2026-04-08	8.7500	8.7500	8.0000	8.1500	+21.642%	5,021	4,891	+41.104%
2026-04-07	6.7000	6.7000	6.7000	6.7000	-1.471%	1	8,881	+71.642%
2026-04-02	6.8000	6.8000	6.8000	6.8000	-1.876%	55	8,927	+69.118%
2026-04-01	6.9000	7.0000	6.9000	6.9300	+6.615%	14	8,927	+65.945%
2026-03-31	5.9000	6.5000	5.9000	6.5000	+22.180%	5,005	8,923	+76.923%
2026-03-30	5.6800	5.6800	5.3200	5.3200	+6.400%	3	11,542	+116.165%
2026-03-27	4.7700	5.6000	4.7700	5.0000	0.000%	11	11,541	+130.000%
2026-03-26	5.0000	5.0000	5.0000	5.0000	-9.091%	10	11,540	+130.000%
2026-03-25	5.5000	5.5300	5.2500	5.5000	+20.879%	6	11,530	+109.091%
2026-03-23	4.5000	4.5500	4.5000	4.5500	+19.737%	4	11,529	+152.747%
2026-03-20	4.2000	4.2000	3.6000	3.8000	-15.556%	95	11,533	+202.632%
2026-03-19	4.9000	5.0000	3.4000	4.5000	-8.163%	56	11,500	+155.556%
2026-03-18	5.1800	5.2300	4.9000	4.9000	-16.949%	22	11,485	+134.694%
2026-03-17	5.9000	5.9000	5.9000	5.9000	+10.280%	1	11,503	+94.915%
2026-03-16	5.3600	5.3600	5.3500	5.3500	+3.883%	3	11,504	+114.953%
2026-03-13	5.7000	5.7000	5.1500	5.1500	-15.574%	53	11,507	+123.301%
2026-03-12	6.8200	6.8200	5.7500	6.1000	-7.716%	13	11,503	+88.525%
2026-03-11	6.6100	6.6100	6.6100	6.6100	-8.194%	1	11,501	+73.979%
2026-03-10	7.2000	7.7000	7.2000	7.2000	+9.091%	24	11,502	+59.722%
2026-03-09	5.8500	6.6000	5.5000	6.6000	+1.538%	122	11,510	+74.242%
2026-03-06	6.9000	6.9000	6.5000	6.5000	-7.932%	105	11,647	+76.923%
2026-03-05	7.3000	7.6000	6.9000	7.0600	-18.851%	31	11,631	+62.890%
2026-03-04	8.7000	8.7000	8.7000	8.7000	-2.793%	1	11,636	+32.184%
2026-03-03	8.9500	8.9500	8.0000	8.9500	-21.491%	8	11,636	+28.492%
2026-03-02	10.7500	11.4000	10.6000	11.4000	+8.571%	6	11,635	+0.877%
2026-02-27	10.7000	10.8000	10.5000	10.5000	+1.942%	12	11,637	+9.524%
2026-02-26	10.8000	10.8000	9.6000	10.3000	-7.040%	10	11,640	+11.650%
2026-02-25	10.2300	11.3000	10.2300	11.0800	+15.417%	77	11,662	+3.791%
2026-02-24	8.9000	9.8500	8.9000	9.6000	+12.941%	296	11,662	+19.792%
2026-02-23	8.0000	8.6500	8.0000	8.5000	+7.731%	44	11,769	+35.294%
2026-02-20	7.2000	7.9300	7.1000	7.8900	+12.714%	42	11,789	+45.754%
2026-02-19	6.4000	7.1000	6.0000	7.0000	+2.190%	56	11,820	+64.286%
2026-02-18	6.6500	7.0000	6.6500	6.8500	+5.385%	7	11,810	+67.883%
2026-02-17	5.8600	6.6000	5.6000	6.5000	+4.502%	55	11,809	+76.923%
2026-02-13	6.1000	6.4000	6.1000	6.2200	-1.270%	29	11,882	+84.887%
2026-02-12	6.8800	6.9200	6.2000	6.3000	-10.000%	188	11,882	+82.540%
2026-02-11	6.7900	7.2000	6.4800	7.0000	+18.644%	124	12,012	+64.286%
2026-02-10	5.7000	5.9700	5.7000	5.9000	+5.357%	45	12,019	+94.915%
2026-02-09	5.1000	5.7000	5.1000	5.6000	+16.183%	84	12,037	+105.357%
2026-02-06	4.6000	4.9000	4.6000	4.8200	+2.335%	17	12,041	+138.589%
2026-02-05	5.0000	5.3000	4.5000	4.7100	-22.020%	157	12,045	+144.161%
2026-02-04	6.5000	6.6600	5.7000	6.0400	-4.127%	64	12,120	+90.397%
2026-02-03	5.6000	6.3000	5.4000	6.3000	+32.353%	99	12,177	+82.540%
2026-02-02	5.0000	5.2000	4.7000	4.7600	-3.838%	209	12,233	+141.597%
2026-01-30	5.3500	5.6000	4.3000	4.9500	-20.161%	359	12,241	+132.323%
2026-01-29	6.7000	7.1000	5.7400	6.2000	+18.095%	331	12,484	+85.484%
2026-01-28	7.6000	7.6000	4.5000	5.2500	+1.351%	270	12,685	+119.048%
2026-01-27	4.3500	5.2000	4.3500	5.1800	+23.333%	384	12,744	+122.008%
2026-01-26	3.9700	4.6900	3.9700	4.2000	+31.250%	12,827	12,931	+173.810%
2026-01-23	3.1800	3.2000	3.1700	3.2000	+18.519%	7	902	+259.375%
2026-01-22	2.6800	2.7000	2.5500	2.7000	-10.000%	6	903	+325.926%
2026-01-21	3.1200	3.1200	2.7500	3.0000	+13.208%	27	897	+283.333%
2026-01-16	2.6500	2.6500	2.6500	2.6500	-10.473%	1	873	+333.962%
2026-01-15	3.0000	3.0000	2.9600	2.9600	+55.789%	27	873	+288.514%
2026-01-08	1.8800	1.9000	1.8800	1.9000	0.000%	6	871	+505.263%
2026-01-05	1.9000	1.9000	1.9000	1.9000	+8.571%	5	863	+505.263%
2025-12-30	1.7500	1.7500	1.7500	1.7500	+20.690%	1	863	+557.143%
2025-12-29	1.4500	1.4500	1.4500	1.4500	-12.651%	1	863	+693.103%
2025-12-26	1.6500	1.6600	1.6500	1.6600	+9.934%	4	862	+592.771%
2025-12-23	1.5500	1.5500	1.5100	1.5100	+4.138%	3	858	+661.589%
2025-12-22	1.4500	1.4500	1.4500	1.4500	+3.571%	1	859	+693.103%
2025-12-19	1.4000	1.4000	1.4000	1.4000	+9.375%	2	860	+721.429%
2025-12-17	1.2800	1.2800	1.2800	1.2800	-20.497%	1	860	+798.438%
2025-12-11	1.6100	1.6100	1.6100	1.6100	+11.034%	1	860	+614.286%
2025-12-10	1.4500	1.4500	1.4500	1.4500	+16.000%	1	860	+693.103%
2025-12-09	1.2500	1.2500	1.2500	1.2500	-7.407%	7	859	+820.000%
2025-12-05	1.3500	1.3500	1.3500	1.3500	+3.846%	1	863	+751.852%
2025-12-04	1.2500	1.3000	1.2500	1.3000	+116.667%	7	863	+784.615%
2025-11-20	0.6000	0.6000	0.6000	0.6000	-40.000%	1	859	+1,816.667%
2025-11-11	1.0000	1.0000	1.0000	1.0000	-3.846%	800	860	+1,050.000%
2025-11-06	1.0400	1.0400	1.0400	1.0400	-0.952%	1	100	+1,005.769%
2025-10-30	1.0700	1.1700	1.0000	1.0500	-19.231%	4	101	+995.238%
2025-10-29	1.3000	1.3000	1.3000	1.3000	+44.444%	1	101	+784.615%
2025-10-22	0.9000	0.9000	0.9000	0.9000	-9.091%	10	102	+1,177.778%
2025-10-17	0.9900	0.9900	0.9900	0.9900	-10.000%	1	92	+1,061.616%
2025-10-16	1.3000	1.3000	1.1000	1.1000	-12.000%	3	91	+945.455%
2025-10-14	1.1000	1.3000	1.1000	1.2500	+38.889%	7	91	+820.000%
2025-09-30	0.9000	0.9000	0.9000	0.9000	+42.857%	1	88	+1,177.778%
2025-09-24	0.6300	0.6300	0.6300	0.6300	+5.000%	1	87	+1,725.397%
2025-09-10	0.6500	0.6500	0.6000	0.6000	-29.412%	65	87	+1,816.667%
2025-08-15	0.8500	0.8500	0.8500	0.8500	+51.786%	1	81	+1,252.941%
2025-07-10	0.6500	0.6500	0.5600	0.5600	+60.000%	6	81	+1,953.571%
2025-06-24	0.3500	0.3500	0.3500	0.3500	-7.895%	7	82	+3,185.714%
2025-06-23	0.4000	0.4000	0.3800	0.3800	-9.524%	11	89	+2,926.316%
2025-04-04	0.4400	0.4400	0.4200	0.4200	+5.000%	6	82	+2,638.095%
2025-04-03	0.4500	0.5100	0.3900	0.4000	-57.895%	67	82	+2,775.000%
2025-02-14	0.9500	0.9500	0.9500	0.9500	+58.333%	4	28	+1,110.526%
2025-01-28	0.6500	0.6500	0.6000	0.6000	-7.692%	9	28	+1,816.667%
2025-01-08	0.6500	0.6500	0.6500	0.6500	-13.333%	3	29	+1,669.231%
2024-12-20	0.7500	0.7500	0.7500	0.7500	-11.765%	7	29	+1,433.333%
2024-12-18	1.1000	1.1000	0.8500	0.8500	-29.167%	11	22	+1,252.941%
2024-11-21	1.2000	1.2000	1.2000	1.2000	-11.111%	7	11	+858.333%
2024-11-14	1.3500	1.3500	1.3500	1.3500	-10.000%	7	11	+751.852%
2024-11-11	1.5000	1.5000	1.5000	1.5000	-16.667%	7	13	+666.667%
2024-11-08	1.8000	1.8000	1.8000	1.8000	-17.051%	2	6	+538.889%
2024-10-30	2.1700	2.1700	2.1700	2.1700	-38.000%	2	7	+429.954%
2024-09-27	3.5000	3.5000	3.5000	3.5000	+16.667%	2	5	+228.571%
2024-09-26	3.0000	3.0000	3.0000	3.0000	+36.364%	1	4	+283.333%
2024-09-24	2.2000	2.2000	2.2000	2.2000	+25.714%	2	4	+422.727%
2024-09-23	1.7500	1.7500	1.7500	1.7500	0.000%	2	2	+557.143%