Dark

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

EOD

Sep 8, 2026

16.00+5.750%(+0.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	16.7300	16.7300	16.0000	16.0000	+5.750%	2	6,543	0.000%
2026-09-02	15.1300	15.1300	15.1300	15.1300	-7.178%	1	6,543	+5.750%
2026-08-31	16.3000	16.3000	16.3000	16.3000	-4.118%	1,105	6,543	-1.840%
2026-08-28	18.6400	18.6400	17.0000	17.0000	-12.371%	3	6,543	-5.882%
2026-08-25	19.4000	19.4000	19.4000	19.4000	+5.149%	55	6,543	-17.526%
2026-08-24	18.4500	18.4500	18.4500	18.4500	-1.757%	2	6,492	-13.279%
2026-08-21	17.6000	18.7800	17.6000	18.7800	+28.630%	22	6,492	-14.803%
2026-08-20	14.6000	14.6000	14.6000	14.6000	-2.667%	23	6,484	+9.589%
2026-08-19	15.0000	15.0000	15.0000	15.0000	+27.119%	3	6,463	+6.667%
2026-08-17	11.8000	11.8000	11.8000	11.8000	-15.714%	1	6,463	+35.593%
2026-08-12	14.0000	14.0000	14.0000	14.0000	-1.408%	2	6,462	+14.286%
2026-08-11	14.2000	14.2000	14.2000	14.2000	+12.253%	1	6,462	+12.676%
2026-08-04	12.4000	12.6500	12.4000	12.6500	+21.869%	4	6,461	+26.482%
2026-07-29	9.9000	10.3800	9.9000	10.3800	+7.010%	3	6,461	+54.143%
2026-07-27	9.7000	9.7000	9.7000	9.7000	-5.273%	1	6,462	+64.948%
2026-07-24	10.2400	10.2400	10.2400	10.2400	-3.396%	25	6,461	+56.250%
2026-07-23	10.6000	10.6000	10.6000	10.6000	+8.163%	1	6,486	+50.943%
2026-07-21	9.8000	9.8000	9.8000	9.8000	+21.739%	1	6,486	+63.265%
2026-07-20	8.0500	8.0500	8.0500	8.0500	-30.000%	1	6,486	+98.758%
2026-07-14	11.5000	11.5000	11.5000	11.5000	+27.778%	7	6,487	+39.130%
2026-07-10	9.0000	9.0000	9.0000	9.0000	+21.622%	1	6,494	+77.778%
2026-07-08	7.4000	7.4000	7.4000	7.4000	-12.941%	1	6,495	+116.216%
2026-07-07	8.5000	8.5000	8.5000	8.5000	-15.842%	1	6,494	+88.235%
2026-07-06	10.3500	10.3500	10.1000	10.1000	+1.000%	6	6,494	+58.416%
2026-07-02	10.0000	10.0000	10.0000	10.0000	-2.913%	5	6,490	+60.000%
2026-06-30	10.3000	10.3000	10.3000	10.3000	+8.421%	1	6,490	+55.340%
2026-06-29	9.1000	9.5000	9.1000	9.5000	+3.261%	22	6,489	+68.421%
2026-06-26	9.1500	9.2000	9.1500	9.2000	+2.450%	2	6,471	+73.913%
2026-06-24	9.0000	9.2600	8.9000	8.9800	-10.200%	18	6,473	+78.174%
2026-06-23	10.0000	10.0000	10.0000	10.0000	-32.432%	2	6,487	+60.000%
2026-06-18	14.6500	14.8000	14.6500	14.8000	-14.053%	10	6,492	+8.108%
2026-06-17	17.7000	18.0500	17.2200	17.2200	+7.625%	18	6,492	-7.085%
2026-06-12	15.7000	16.0000	15.7000	16.0000	+20.301%	7	6,505	0.000%
2026-06-11	13.3000	13.3000	13.3000	13.3000	+9.465%	1	6,510	+20.301%
2026-06-10	12.1500	12.1500	12.1500	12.1500	+3.846%	5	6,509	+31.687%
2026-06-08	11.7000	11.7000	11.7000	11.7000	+2.632%	1	6,509	+36.752%
2026-06-05	11.4000	11.4000	11.4000	11.4000	-36.667%	1	6,510	+40.351%
2026-06-02	18.4800	18.4800	18.0000	18.0000	+12.500%	8	6,510	-11.111%
2026-06-01	14.7800	16.0000	14.7800	16.0000	+9.066%	11	6,518	0.000%
2026-05-29	14.6700	14.6700	14.6700	14.6700	+0.479%	7	6,518	+9.066%
2026-05-28	14.3700	14.6000	14.3700	14.6000	+4.286%	2	6,525	+9.589%
2026-05-27	14.0000	14.0000	14.0000	14.0000	+14.754%	3	6,526	+14.286%
2026-05-22	12.2000	12.2000	12.2000	12.2000	-2.165%	7	6,526	+31.148%
2026-05-21	12.0000	12.4700	12.0000	12.4700	+8.624%	101	6,426	+28.308%
2026-05-20	11.4800	11.4800	11.4800	11.4800	+5.709%	1	6,426	+39.373%
2026-05-19	10.9500	10.9500	10.8600	10.8600	-11.347%	12	6,425	+47.330%
2026-05-18	12.2000	12.2500	12.2000	12.2500	-3.997%	5	6,425	+30.612%
2026-05-15	12.2200	12.9200	12.2200	12.7600	-19.748%	179	6,425	+25.392%
2026-05-14	15.5000	15.9000	15.5000	15.9000	-7.558%	2	6,457	+0.629%
2026-05-13	16.5000	17.3000	16.5000	17.2000	+24.638%	29	6,465	-6.977%
2026-05-12	13.8000	13.8000	13.8000	13.8000	-4.167%	11	6,465	+15.942%
2026-05-11	12.9000	14.5000	12.9000	14.4000	+24.138%	40	6,465	+11.111%
2026-05-08	11.6000	11.6000	11.6000	11.6000	+6.912%	1	6,488	+37.931%
2026-05-07	12.2300	12.2300	10.8500	10.8500	-5.652%	10	6,487	+47.465%
2026-05-06	10.7000	11.5000	10.7000	11.5000	+32.184%	14	6,490	+39.130%
2026-05-05	8.4000	8.7000	8.4000	8.7000	+9.434%	3	6,488	+83.908%
2026-05-04	7.9500	7.9500	7.9500	7.9500	-12.637%	2	6,488	+101.258%
2026-04-30	8.4000	9.1000	8.4000	9.1000	+9.639%	48	6,489	+75.824%
2026-04-28	8.3000	8.3000	8.3000	8.3000	-10.753%	2,250	6,491	+92.771%
2026-04-24	9.4300	9.4300	9.3000	9.3000	-2.105%	8	4,841	+72.043%
2026-04-22	9.3000	9.5000	9.3000	9.5000	+11.765%	7	4,846	+68.421%
2026-04-21	8.4000	8.6000	8.4000	8.5000	-6.593%	16	4,865	+88.235%
2026-04-20	9.3000	9.3000	9.1000	9.1000	-8.818%	3	4,865	+75.824%
2026-04-17	9.5000	9.9800	9.3000	9.9800	+7.775%	4	4,865	+60.321%
2026-04-16	9.2300	9.3000	9.1100	9.2600	+0.652%	25	4,865	+72.786%
2026-04-15	9.0500	9.3000	9.0500	9.2000	+0.988%	51	4,868	+73.913%
2026-04-14	9.0000	9.1200	9.0000	9.1100	+8.452%	3	4,869	+75.631%
2026-04-13	8.5000	8.5000	8.2200	8.4000	-1.176%	10	4,869	+90.476%
2026-04-10	8.5000	8.5000	8.5000	8.5000	+3.659%	1	4,891	+88.235%
2026-04-09	8.8000	8.8000	8.2000	8.2000	+0.613%	7	4,891	+95.122%
2026-04-08	8.7500	8.7500	8.0000	8.1500	+21.642%	5,021	4,891	+96.319%
2026-04-07	6.7000	6.7000	6.7000	6.7000	-1.471%	1	8,881	+138.806%
2026-04-02	6.8000	6.8000	6.8000	6.8000	-1.876%	55	8,927	+135.294%
2026-04-01	6.9000	7.0000	6.9000	6.9300	+6.615%	14	8,927	+130.880%
2026-03-31	5.9000	6.5000	5.9000	6.5000	+22.180%	5,005	8,923	+146.154%
2026-03-30	5.6800	5.6800	5.3200	5.3200	+6.400%	3	11,542	+200.752%
2026-03-27	4.7700	5.6000	4.7700	5.0000	0.000%	11	11,541	+220.000%
2026-03-26	5.0000	5.0000	5.0000	5.0000	-9.091%	10	11,540	+220.000%
2026-03-25	5.5000	5.5300	5.2500	5.5000	+20.879%	6	11,530	+190.909%
2026-03-23	4.5000	4.5500	4.5000	4.5500	+19.737%	4	11,529	+251.648%
2026-03-20	4.2000	4.2000	3.6000	3.8000	-15.556%	95	11,533	+321.053%
2026-03-19	4.9000	5.0000	3.4000	4.5000	-8.163%	56	11,500	+255.556%
2026-03-18	5.1800	5.2300	4.9000	4.9000	-16.949%	22	11,485	+226.531%
2026-03-17	5.9000	5.9000	5.9000	5.9000	+10.280%	1	11,503	+171.186%
2026-03-16	5.3600	5.3600	5.3500	5.3500	+3.883%	3	11,504	+199.065%
2026-03-13	5.7000	5.7000	5.1500	5.1500	-15.574%	53	11,507	+210.680%
2026-03-12	6.8200	6.8200	5.7500	6.1000	-7.716%	13	11,503	+162.295%
2026-03-11	6.6100	6.6100	6.6100	6.6100	-8.194%	1	11,501	+142.057%
2026-03-10	7.2000	7.7000	7.2000	7.2000	+9.091%	24	11,502	+122.222%
2026-03-09	5.8500	6.6000	5.5000	6.6000	+1.538%	122	11,510	+142.424%
2026-03-06	6.9000	6.9000	6.5000	6.5000	-7.932%	105	11,647	+146.154%
2026-03-05	7.3000	7.6000	6.9000	7.0600	-18.851%	31	11,631	+126.629%
2026-03-04	8.7000	8.7000	8.7000	8.7000	-2.793%	1	11,636	+83.908%
2026-03-03	8.9500	8.9500	8.0000	8.9500	-21.491%	8	11,636	+78.771%
2026-03-02	10.7500	11.4000	10.6000	11.4000	+8.571%	6	11,635	+40.351%
2026-02-27	10.7000	10.8000	10.5000	10.5000	+1.942%	12	11,637	+52.381%
2026-02-26	10.8000	10.8000	9.6000	10.3000	-7.040%	10	11,640	+55.340%
2026-02-25	10.2300	11.3000	10.2300	11.0800	+15.417%	77	11,662	+44.404%
2026-02-24	8.9000	9.8500	8.9000	9.6000	+12.941%	296	11,662	+66.667%
2026-02-23	8.0000	8.6500	8.0000	8.5000	+7.731%	44	11,769	+88.235%
2026-02-20	7.2000	7.9300	7.1000	7.8900	+12.714%	42	11,789	+102.788%
2026-02-19	6.4000	7.1000	6.0000	7.0000	+2.190%	56	11,820	+128.571%
2026-02-18	6.6500	7.0000	6.6500	6.8500	+5.385%	7	11,810	+133.577%
2026-02-17	5.8600	6.6000	5.6000	6.5000	+4.502%	55	11,809	+146.154%
2026-02-13	6.1000	6.4000	6.1000	6.2200	-1.270%	29	11,882	+157.235%
2026-02-12	6.8800	6.9200	6.2000	6.3000	-10.000%	188	11,882	+153.968%
2026-02-11	6.7900	7.2000	6.4800	7.0000	+18.644%	124	12,012	+128.571%
2026-02-10	5.7000	5.9700	5.7000	5.9000	+5.357%	45	12,019	+171.186%
2026-02-09	5.1000	5.7000	5.1000	5.6000	+16.183%	84	12,037	+185.714%
2026-02-06	4.6000	4.9000	4.6000	4.8200	+2.335%	17	12,041	+231.950%
2026-02-05	5.0000	5.3000	4.5000	4.7100	-22.020%	157	12,045	+239.703%
2026-02-04	6.5000	6.6600	5.7000	6.0400	-4.127%	64	12,120	+164.901%
2026-02-03	5.6000	6.3000	5.4000	6.3000	+32.353%	99	12,177	+153.968%
2026-02-02	5.0000	5.2000	4.7000	4.7600	-3.838%	209	12,233	+236.134%
2026-01-30	5.3500	5.6000	4.3000	4.9500	-20.161%	359	12,241	+223.232%
2026-01-29	6.7000	7.1000	5.7400	6.2000	+18.095%	331	12,484	+158.065%
2026-01-28	7.6000	7.6000	4.5000	5.2500	+1.351%	270	12,685	+204.762%
2026-01-27	4.3500	5.2000	4.3500	5.1800	+23.333%	384	12,744	+208.880%
2026-01-26	3.9700	4.6900	3.9700	4.2000	+31.250%	12,827	12,931	+280.952%
2026-01-23	3.1800	3.2000	3.1700	3.2000	+18.519%	7	902	+400.000%
2026-01-22	2.6800	2.7000	2.5500	2.7000	-10.000%	6	903	+492.593%
2026-01-21	3.1200	3.1200	2.7500	3.0000	+13.208%	27	897	+433.333%
2026-01-16	2.6500	2.6500	2.6500	2.6500	-10.473%	1	873	+503.774%
2026-01-15	3.0000	3.0000	2.9600	2.9600	+55.789%	27	873	+440.541%
2026-01-08	1.8800	1.9000	1.8800	1.9000	0.000%	6	871	+742.105%
2026-01-05	1.9000	1.9000	1.9000	1.9000	+8.571%	5	863	+742.105%
2025-12-30	1.7500	1.7500	1.7500	1.7500	+20.690%	1	863	+814.286%
2025-12-29	1.4500	1.4500	1.4500	1.4500	-12.651%	1	863	+1,003.448%
2025-12-26	1.6500	1.6600	1.6500	1.6600	+9.934%	4	862	+863.855%
2025-12-23	1.5500	1.5500	1.5100	1.5100	+4.138%	3	858	+959.603%
2025-12-22	1.4500	1.4500	1.4500	1.4500	+3.571%	1	859	+1,003.448%
2025-12-19	1.4000	1.4000	1.4000	1.4000	+9.375%	2	860	+1,042.857%
2025-12-17	1.2800	1.2800	1.2800	1.2800	-20.497%	1	860	+1,150.000%
2025-12-11	1.6100	1.6100	1.6100	1.6100	+11.034%	1	860	+893.789%
2025-12-10	1.4500	1.4500	1.4500	1.4500	+16.000%	1	860	+1,003.448%
2025-12-09	1.2500	1.2500	1.2500	1.2500	-7.407%	7	859	+1,180.000%
2025-12-05	1.3500	1.3500	1.3500	1.3500	+3.846%	1	863	+1,085.185%
2025-12-04	1.2500	1.3000	1.2500	1.3000	+116.667%	7	863	+1,130.769%
2025-11-20	0.6000	0.6000	0.6000	0.6000	-40.000%	1	859	+2,566.667%
2025-11-11	1.0000	1.0000	1.0000	1.0000	-3.846%	800	860	+1,500.000%
2025-11-06	1.0400	1.0400	1.0400	1.0400	-0.952%	1	100	+1,438.462%
2025-10-30	1.0700	1.1700	1.0000	1.0500	-19.231%	4	101	+1,423.810%
2025-10-29	1.3000	1.3000	1.3000	1.3000	+44.444%	1	101	+1,130.769%
2025-10-22	0.9000	0.9000	0.9000	0.9000	-9.091%	10	102	+1,677.778%
2025-10-17	0.9900	0.9900	0.9900	0.9900	-10.000%	1	92	+1,516.162%
2025-10-16	1.3000	1.3000	1.1000	1.1000	-12.000%	3	91	+1,354.545%
2025-10-14	1.1000	1.3000	1.1000	1.2500	+38.889%	7	91	+1,180.000%
2025-09-30	0.9000	0.9000	0.9000	0.9000	+42.857%	1	88	+1,677.778%
2025-09-24	0.6300	0.6300	0.6300	0.6300	+5.000%	1	87	+2,439.683%
2025-09-10	0.6500	0.6500	0.6000	0.6000	-29.412%	65	87	+2,566.667%
2025-08-15	0.8500	0.8500	0.8500	0.8500	+51.786%	1	81	+1,782.353%
2025-07-10	0.6500	0.6500	0.5600	0.5600	+60.000%	6	81	+2,757.143%
2025-06-24	0.3500	0.3500	0.3500	0.3500	-7.895%	7	82	+4,471.429%
2025-06-23	0.4000	0.4000	0.3800	0.3800	-9.524%	11	89	+4,110.526%
2025-04-04	0.4400	0.4400	0.4200	0.4200	+5.000%	6	82	+3,709.524%
2025-04-03	0.4500	0.5100	0.3900	0.4000	-57.895%	67	82	+3,900.000%
2025-02-14	0.9500	0.9500	0.9500	0.9500	+58.333%	4	28	+1,584.211%
2025-01-28	0.6500	0.6500	0.6000	0.6000	-7.692%	9	28	+2,566.667%
2025-01-08	0.6500	0.6500	0.6500	0.6500	-13.333%	3	29	+2,361.538%
2024-12-20	0.7500	0.7500	0.7500	0.7500	-11.765%	7	29	+2,033.333%
2024-12-18	1.1000	1.1000	0.8500	0.8500	-29.167%	11	22	+1,782.353%
2024-11-21	1.2000	1.2000	1.2000	1.2000	-11.111%	7	11	+1,233.333%
2024-11-14	1.3500	1.3500	1.3500	1.3500	-10.000%	7	11	+1,085.185%
2024-11-11	1.5000	1.5000	1.5000	1.5000	-16.667%	7	13	+966.667%
2024-11-08	1.8000	1.8000	1.8000	1.8000	-17.051%	2	6	+788.889%
2024-10-30	2.1700	2.1700	2.1700	2.1700	-38.000%	2	7	+637.327%
2024-09-27	3.5000	3.5000	3.5000	3.5000	+16.667%	2	5	+357.143%
2024-09-26	3.0000	3.0000	3.0000	3.0000	+36.364%	1	4	+433.333%
2024-09-24	2.2000	2.2000	2.2000	2.2000	+25.714%	2	4	+627.273%
2024-09-23	1.7500	1.7500	1.7500	1.7500	0.000%	2	2	+814.286%