Dark

BHP20270115C85
BHP Jan 15 2027 85.00 Call (BHP270115C00085000)
option OPRA

EOD

Sep 8, 2026

13.00+15.044%(+1.70)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	13.0000	13.0000	13.0000	13.0000	+15.044%	6	994	0.000%
2026-09-03	11.3000	11.3000	11.3000	11.3000	-9.237%	10	994	+15.044%
2026-09-01	12.4500	12.4500	12.4500	12.4500	-0.400%	3	1,004	+4.418%
2026-08-31	12.6000	12.6000	12.5000	12.5000	-12.587%	12	1,004	+4.000%
2026-08-28	14.3000	14.3000	14.3000	14.3000	-1.379%	1	998	-9.091%
2026-08-26	14.4000	14.5000	14.4000	14.5000	-4.605%	19	999	-10.345%
2026-08-25	15.2000	15.2000	15.2000	15.2000	+21.600%	66	1,000	-14.474%
2026-08-20	12.5000	12.5000	12.5000	12.5000	+6.022%	207	940	+4.000%
2026-08-12	11.7900	11.7900	11.7900	11.7900	+5.268%	2	843	+10.263%
2026-08-06	11.2000	11.2000	11.2000	11.2000	+4.089%	1	843	+16.071%
2026-08-05	10.7600	10.7600	10.7600	10.7600	+11.503%	1	843	+20.818%
2026-08-04	9.6500	9.6500	9.6500	9.6500	+28.667%	2	844	+34.715%
2026-07-28	7.1000	7.5000	7.1000	7.5000	-8.537%	14	844	+73.333%
2026-07-22	8.2000	8.2000	8.2000	8.2000	+38.280%	2	842	+58.537%
2026-07-17	5.9300	5.9300	5.9300	5.9300	-4.355%	1	841	+119.224%
2026-07-07	6.2000	6.2000	6.2000	6.2000	-13.889%	1	840	+109.677%
2026-06-25	7.2000	7.2000	7.2000	7.2000	-8.861%	1	841	+80.556%
2026-06-23	7.9500	7.9500	7.9000	7.9000	-42.545%	2	840	+64.557%
2026-06-17	13.7500	13.7500	13.7500	13.7500	+9.127%	2	838	-5.455%
2026-06-12	12.6000	12.6000	12.6000	12.6000	+37.856%	1	838	+3.175%
2026-06-10	9.1400	9.1400	9.1400	9.1400	+5.057%	3	839	+42.232%
2026-06-09	8.7000	8.7000	8.7000	8.7000	-27.258%	4	839	+49.425%
2026-06-04	11.9600	11.9600	11.9600	11.9600	-21.830%	1	843	+8.696%
2026-06-02	15.3000	15.3000	15.3000	15.3000	+27.713%	1	843	-15.033%
2026-06-01	11.9800	11.9800	11.9800	11.9800	+3.098%	4	843	+8.514%
2026-05-29	11.5000	11.6200	11.5000	11.6200	-0.684%	8	843	+11.876%
2026-05-28	11.7000	11.7000	11.7000	11.7000	+0.602%	10	843	+11.111%
2026-05-27	10.9800	11.7000	10.9800	11.6300	+7.685%	19	843	+11.780%
2026-05-26	10.4800	10.8000	10.4800	10.8000	+9.756%	12	841	+20.370%
2026-05-22	9.8000	9.8400	9.8000	9.8400	+6.609%	2	842	+32.114%
2026-05-21	9.2300	9.2300	9.2300	9.2300	+0.326%	10	842	+40.845%
2026-05-20	9.2000	9.2000	9.1900	9.2000	-12.381%	13	842	+41.304%
2026-05-18	10.5000	10.5000	10.5000	10.5000	+6.599%	1	843	+23.810%
2026-05-15	9.8500	9.8500	9.8500	9.8500	-21.514%	5	843	+31.980%
2026-05-14	12.7400	12.7400	12.5500	12.5500	-8.059%	2	843	+3.586%
2026-05-13	12.9900	13.7500	12.9900	13.6500	+16.468%	9	851	-4.762%
2026-05-11	11.5000	11.7200	11.5000	11.7200	+33.182%	16	851	+10.922%
2026-05-07	9.7200	9.7200	8.8000	8.8000	-1.124%	5	852	+47.727%
2026-05-06	8.9200	8.9200	8.9000	8.9000	+34.848%	3	847	+46.067%
2026-05-05	6.6000	6.6000	6.6000	6.6000	+8.197%	1	845	+96.970%
2026-05-04	6.3000	6.3000	6.0000	6.1000	-10.294%	9	845	+113.115%
2026-04-30	6.8000	6.8000	6.8000	6.8000	+3.030%	2	844	+91.176%
2026-04-28	6.6000	6.6000	6.6000	6.6000	-9.589%	1	844	+96.970%
2026-04-23	7.4000	7.4000	7.3000	7.3000	0.000%	5	844	+78.082%
2026-04-22	7.3000	7.3000	7.3000	7.3000	+10.606%	1	843	+78.082%
2026-04-21	6.6000	6.6000	6.6000	6.6000	-10.811%	1	844	+96.970%
2026-04-17	7.4000	7.4000	7.4000	7.4000	+1.370%	1	844	+75.676%
2026-04-16	7.3000	7.3000	7.3000	7.3000	+14.063%	1	844	+78.082%
2026-04-08	6.4000	6.4000	6.4000	6.4000	+25.490%	6	844	+103.125%
2026-04-07	5.1000	5.1000	5.1000	5.1000	+4.082%	1	840	+154.902%
2026-04-06	4.9000	4.9000	4.9000	4.9000	+35.359%	3	840	+165.306%
2026-03-18	3.9000	3.9000	3.6000	3.6200	-9.500%	152	840	+259.116%
2026-03-16	4.0000	4.0000	4.0000	4.0000	-13.043%	4	972	+225.000%
2026-03-12	4.6000	4.6000	4.6000	4.6000	-8.730%	400	972	+182.609%
2026-03-09	4.8000	5.0400	4.8000	5.0400	+0.800%	3	972	+157.937%
2026-03-06	5.2500	5.2500	5.0000	5.0000	-26.471%	4	972	+160.000%
2026-03-04	6.8000	6.8000	6.8000	6.8000	-2.857%	12	970	+91.176%
2026-03-03	6.7300	7.1500	6.7300	7.0000	-17.647%	12	975	+85.714%
2026-02-27	8.5000	8.5000	8.5000	8.5000	+2.410%	1	978	+52.941%
2026-02-26	8.3000	8.3000	8.3000	8.3000	-7.880%	12	979	+56.627%
2026-02-25	8.8900	9.0100	8.5000	9.0100	+16.559%	60	1,017	+44.284%
2026-02-24	7.0000	7.7400	7.0000	7.7300	+20.593%	158	1,017	+68.176%
2026-02-23	6.3000	6.4100	6.3000	6.4100	+2.560%	7	945	+102.808%
2026-02-20	5.4000	6.2500	5.4000	6.2500	+22.549%	2	945	+108.000%
2026-02-19	5.1000	5.1000	5.1000	5.1000	-3.774%	1	945	+154.902%
2026-02-18	5.3000	5.3000	5.3000	5.3000	+9.278%	1	945	+145.283%
2026-02-17	4.2600	4.8500	4.2600	4.8500	+3.191%	10	945	+168.041%
2026-02-13	4.9000	4.9000	4.7000	4.7000	-3.093%	8	956	+176.596%
2026-02-12	4.9000	4.9000	4.8500	4.8500	-11.818%	6	956	+168.041%
2026-02-11	5.1000	5.5000	5.1000	5.5000	+23.043%	21	956	+136.364%
2026-02-10	4.4700	4.6400	4.4500	4.4700	+1.591%	60	964	+190.828%
2026-02-09	4.2800	4.4000	4.2800	4.4000	+22.222%	12	962	+195.455%
2026-02-06	3.6000	3.6000	3.6000	3.6000	0.000%	1	952	+261.111%
2026-02-05	3.6000	3.6000	3.6000	3.6000	-19.643%	1	953	+261.111%
2026-02-04	5.0000	5.2400	4.3000	4.4800	-3.656%	16	953	+190.179%
2026-02-03	4.6000	4.6500	4.5000	4.6500	+22.368%	16	953	+179.570%
2026-02-02	3.6000	3.8000	3.6000	3.8000	+2.703%	6	963	+242.105%
2026-01-30	4.0000	4.0000	3.4500	3.7000	-26.000%	70	968	+251.351%
2026-01-29	5.2200	5.5100	4.7500	5.0000	+25.000%	20	932	+160.000%
2026-01-28	3.6000	4.0000	3.6000	4.0000	+3.896%	49	928	+225.000%
2026-01-27	3.5000	3.8500	3.5000	3.8500	+20.313%	237	899	+237.662%
2026-01-26	2.8000	3.5100	2.8000	3.2000	+32.231%	355	918	+306.250%
2026-01-23	2.4000	2.6000	2.4000	2.4200	+17.476%	909	1,090	+437.190%
2026-01-21	1.9500	2.1700	1.9500	2.0600	+26.380%	22	354	+531.068%
2026-01-20	1.7000	1.7000	1.5000	1.6300	-8.427%	21	348	+697.546%
2026-01-16	1.7800	1.7800	1.7800	1.7800	-11.000%	1	348	+630.337%
2026-01-15	2.0400	2.0400	2.0000	2.0000	-1.961%	3	348	+550.000%
2026-01-14	1.9600	2.0600	1.9600	2.0400	+23.636%	82	346	+537.255%
2026-01-13	1.5800	1.6500	1.5800	1.6500	+34.146%	2	328	+687.879%
2026-01-09	1.2300	1.2300	1.2300	1.2300	-1.600%	2	328	+956.911%
2026-01-08	1.2500	1.2500	1.2500	1.2500	-10.714%	1	328	+940.000%
2026-01-07	1.4000	1.4000	1.4000	1.4000	-17.647%	1	328	+828.571%
2026-01-06	1.7000	1.7000	1.7000	1.7000	+21.429%	1	328	+664.706%
2026-01-05	1.4000	1.4000	1.4000	1.4000	+40.000%	1	328	+828.571%
2025-12-22	1.0000	1.0000	1.0000	1.0000	+16.279%	4	328	+1,200.000%
2025-12-19	0.8600	0.8600	0.8600	0.8600	-18.095%	1	328	+1,411.628%
2025-12-10	1.0500	1.0500	1.0500	1.0500	+14.130%	1	328	+1,138.095%
2025-12-04	0.9200	0.9200	0.9200	0.9200	+43.750%	1	327	+1,313.043%
2025-11-26	0.6400	0.6400	0.6400	0.6400	+16.364%	100	228	+1,931.250%
2025-11-19	0.5500	0.5500	0.5500	0.5500	+3.774%	1	228	+2,263.636%
2025-11-18	0.5300	0.5300	0.5300	0.5300	-7.018%	50	228	+2,352.830%
2025-11-10	0.5700	0.5700	0.5700	0.5700	-12.308%	1	228	+2,180.702%
2025-11-06	0.6500	0.6500	0.6500	0.6500	0.000%	1	228	+1,900.000%
2025-11-05	0.6500	0.6500	0.6500	0.6500	-13.333%	1	229	+1,900.000%
2025-10-31	0.7500	0.7500	0.7500	0.7500	+13.636%	5	230	+1,633.333%
2025-10-23	0.6600	0.6600	0.6600	0.6600	-17.500%	2	232	+1,869.697%
2025-10-20	0.8000	0.8000	0.8000	0.8000	-15.789%	1	234	+1,525.000%
2025-10-14	0.7000	0.9500	0.7000	0.9500	+46.154%	29	233	+1,268.421%
2025-10-08	0.6700	0.6700	0.6500	0.6500	0.000%	8	210	+1,900.000%
2025-09-30	0.6500	0.6500	0.6500	0.6500	+1.563%	5	208	+1,900.000%
2025-09-29	0.6400	0.6400	0.6400	0.6400	+28.000%	1	203	+1,931.250%
2025-09-23	0.5000	0.5000	0.5000	0.5000	+16.279%	1	203	+2,500.000%
2025-09-22	0.4300	0.4300	0.4300	0.4300	-21.818%	1	202	+2,923.256%
2025-09-03	0.5500	0.5500	0.5500	0.5500	+30.952%	1	202	+2,263.636%
2025-09-02	0.4200	0.4200	0.4200	0.4200	-25.000%	70	202	+2,995.238%
2025-08-28	0.5500	0.6500	0.5500	0.5600	+12.000%	60	162	+2,221.429%
2025-08-12	0.5000	0.5000	0.5000	0.5000	+56.250%	1	121	+2,500.000%
2025-07-31	0.3200	0.3200	0.3200	0.3200	-23.810%	21	122	+3,962.500%
2025-07-29	0.4200	0.4200	0.4200	0.4200	+20.000%	30	102	+2,995.238%
2025-07-14	0.3500	0.3500	0.3500	0.3500	-5.405%	1	72	+3,614.286%
2025-07-03	0.3700	0.3700	0.3700	0.3700	+23.333%	30	102	+3,413.514%
2025-07-02	0.3000	0.3000	0.3000	0.3000	-33.333%	1	102	+4,233.333%
2025-06-04	0.4500	0.4500	0.4500	0.4500	+28.571%	1	102	+2,788.889%
2025-06-02	0.4000	0.4000	0.3500	0.3500	-12.500%	25	102	+3,614.286%
2025-05-30	0.4000	0.4000	0.4000	0.4000	-20.000%	10	78	+3,150.000%
2025-05-15	0.5000	0.5000	0.5000	0.5000	-9.091%	1	73	+2,500.000%
2025-04-23	0.5500	0.5500	0.5500	0.5500	+37.500%	1	73	+2,263.636%
2025-04-03	0.4000	0.4000	0.4000	0.4000	-11.111%	2	72	+3,150.000%
2025-01-28	0.4500	0.4500	0.4500	0.4500	-25.000%	2	72	+2,788.889%
2025-01-07	0.6000	0.6000	0.6000	0.6000	-36.842%	2	72	+2,066.667%
2024-11-18	0.9500	0.9500	0.9500	0.9500	0.000%	1	70	+1,268.421%
2024-11-12	1.0000	1.0000	0.9500	0.9500	-20.833%	51	69	+1,268.421%
2024-11-11	1.2000	1.2000	1.2000	1.2000	-11.111%	1	19	+983.333%
2024-11-08	1.3500	1.3500	1.3500	1.3500	-7.534%	2	19	+862.963%
2024-10-24	1.4600	1.4600	1.4600	1.4600	-2.667%	1	19	+790.411%
2024-10-23	1.5000	1.5000	1.5000	1.5000	-9.091%	1	18	+766.667%
2024-10-17	1.6500	1.6500	1.6500	1.6500	-36.538%	1	18	+687.879%
2024-09-30	2.6000	2.6000	2.6000	2.6000	0.000%	18	18	+400.000%