Dark

BHP20270115C90
BHP Jan 15 2027 90.00 Call (BHP270115C00090000)
option OPRA

EOD

Sep 8, 2026

9.20+2.222%(+0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	9.2000	9.2000	9.2000	9.2000	+2.222%	3	906	0.000%
2026-09-03	9.0000	9.0000	9.0000	9.0000	+4.651%	1	906	+2.222%
2026-09-02	8.6000	8.6000	8.6000	8.6000	-6.522%	20	906	+6.977%
2026-09-01	9.2000	9.2000	9.2000	9.2000	-16.364%	44	915	0.000%
2026-08-26	11.0000	11.0000	11.0000	11.0000	-15.385%	1	893	-16.364%
2026-08-25	12.0900	13.0000	12.0000	13.0000	+8.333%	51	893	-29.231%
2026-08-24	12.2000	12.2000	12.0000	12.0000	+2.041%	2	891	-23.333%
2026-08-21	11.2500	11.7600	11.1000	11.7600	+21.237%	48	890	-21.769%
2026-08-20	9.7000	9.7000	9.7000	9.7000	+11.494%	1	896	-5.155%
2026-08-19	9.3000	9.3000	8.7000	8.7000	+24.642%	6	896	+5.747%
2026-08-18	6.6000	6.9800	6.6000	6.9800	+12.581%	8	901	+31.805%
2026-08-14	6.4000	6.4000	6.2000	6.2000	-7.463%	11	901	+48.387%
2026-08-13	7.1000	7.1000	6.6000	6.7000	-25.307%	161	912	+37.313%
2026-08-12	8.9700	8.9700	8.9700	8.9700	-1.429%	10	788	+2.564%
2026-08-11	9.1000	9.1000	9.1000	9.1000	+3.409%	3	788	+1.099%
2026-08-10	8.6900	9.2000	8.6900	8.8000	-2.222%	423	785	+4.545%
2026-08-07	8.9700	9.0000	8.9600	9.0000	+4.651%	35	573	+2.222%
2026-08-06	8.6000	8.6000	8.6000	8.6000	0.000%	1	558	+6.977%
2026-08-05	8.2000	8.6000	8.2000	8.6000	+14.667%	101	558	+6.977%
2026-08-04	7.5000	7.5000	7.5000	7.5000	+38.889%	1	658	+22.667%
2026-08-03	5.5000	5.5000	5.4000	5.4000	-11.475%	12	658	+70.370%
2026-07-31	6.0000	6.1000	6.0000	6.1000	+1.667%	13	667	+50.820%
2026-07-29	6.0000	6.0000	6.0000	6.0000	+11.111%	5	680	+53.333%
2026-07-21	5.2000	5.4000	5.2000	5.4000	+25.581%	2	685	+70.370%
2026-07-20	4.3000	4.3000	4.3000	4.3000	-33.846%	1	686	+113.953%
2026-07-14	6.5000	6.5000	6.5000	6.5000	+49.770%	101	686	+41.538%
2026-07-09	4.3400	4.3400	4.3400	4.3400	-7.660%	25	786	+111.982%
2026-07-07	4.7000	4.7000	4.7000	4.7000	-21.536%	100	786	+95.745%
2026-07-06	5.9900	5.9900	5.9900	5.9900	+17.451%	100	718	+53.589%
2026-06-29	5.1000	5.1000	5.1000	5.1000	-3.774%	4	718	+80.392%
2026-06-24	5.3000	5.3000	5.3000	5.3000	-14.516%	2	722	+73.585%
2026-06-23	6.2000	6.2000	6.2000	6.2000	-20.513%	7	723	+48.387%
2026-06-22	7.8000	7.8000	7.8000	7.8000	-10.345%	5	724	+17.949%
2026-06-18	9.4000	9.4000	8.7000	8.7000	-20.909%	107	718	+5.747%
2026-06-17	11.2000	11.4900	11.0000	11.0000	-6.780%	31	718	-16.364%
2026-06-16	11.8000	11.8000	11.8000	11.8000	+3.057%	3	719	-22.034%
2026-06-15	11.5000	11.5400	11.4200	11.4500	+13.366%	12	722	-19.651%
2026-06-12	10.1000	10.1000	10.1000	10.1000	+15.561%	25	722	-8.911%
2026-06-11	7.9800	8.7400	7.9800	8.7400	+27.778%	41	701	+5.263%
2026-06-05	7.2000	7.2000	6.8300	6.8400	-32.277%	6	700	+34.503%
2026-06-04	10.3000	10.3000	10.1000	10.1000	-9.902%	5	694	-8.911%
2026-06-03	11.2100	11.2100	11.2100	11.2100	-8.490%	1	693	-17.930%
2026-06-02	11.8000	12.2500	11.8000	12.2500	+11.364%	10	692	-24.898%
2026-06-01	9.7400	11.0000	9.7400	11.0000	+14.583%	23	702	-16.364%
2026-05-29	9.7000	9.8000	9.6000	9.6000	+3.784%	12	681	-4.167%
2026-05-28	9.0000	9.5500	8.2600	9.2500	+0.543%	140	680	-0.541%
2026-05-27	8.5200	9.3000	8.5000	9.2000	+9.785%	127	664	0.000%
2026-05-26	8.2200	8.3800	8.2200	8.3800	+30.938%	15	561	+9.785%
2026-05-19	6.6000	6.6000	6.4000	6.4000	-20.988%	3	561	+43.750%
2026-05-15	8.1000	8.1000	8.1000	8.1000	-21.663%	2	560	+13.580%
2026-05-14	10.9000	10.9000	10.3400	10.3400	-10.087%	6	559	-11.025%
2026-05-13	10.2500	11.5000	10.2500	11.5000	+22.995%	115	571	-20.000%
2026-05-12	8.9000	9.3500	8.9000	9.3500	+0.863%	11	571	-1.604%
2026-05-11	8.8600	9.2700	8.8100	9.2700	+30.563%	16	571	-0.755%
2026-05-08	7.1000	7.1000	7.1000	7.1000	+10.938%	25	572	+29.577%
2026-05-07	6.5000	6.5000	6.4000	6.4000	-10.739%	32	547	+43.750%
2026-05-06	7.0000	7.1700	7.0000	7.1700	+32.778%	3	516	+28.312%
2026-04-30	5.5000	5.5000	5.4000	5.4000	0.000%	13	517	+70.370%
2026-04-20	5.4000	5.4000	5.4000	5.4000	-5.097%	1	520	+70.370%
2026-04-17	6.0700	6.0700	5.6900	5.6900	+3.267%	5	520	+61.687%
2026-04-16	5.5000	5.5100	5.5000	5.5100	-0.721%	6	521	+66.969%
2026-04-15	5.5500	5.5500	5.5500	5.5500	-2.632%	5	524	+65.766%
2026-04-14	5.7000	5.7000	5.7000	5.7000	+14.000%	1	524	+61.404%
2026-04-13	5.0000	5.0000	5.0000	5.0000	+6.383%	6	523	+84.000%
2026-04-10	4.7000	4.7000	4.7000	4.7000	-4.082%	7	529	+95.745%
2026-04-08	4.9000	4.9000	4.9000	4.9000	+33.880%	1	536	+87.755%
2026-04-06	3.6600	3.6600	3.6600	3.6600	-5.181%	5	537	+151.366%
2026-03-31	3.8600	3.8600	3.8600	3.8600	+26.557%	3	537	+138.342%
2026-03-27	3.0500	3.0500	3.0500	3.0500	+17.308%	3	540	+201.639%
2026-03-24	2.6000	2.6000	2.6000	2.6000	+19.816%	2	540	+253.846%
2026-03-20	2.1500	2.1700	2.1500	2.1700	-22.500%	24	538	+323.963%
2026-03-18	2.8000	2.8000	2.8000	2.8000	-22.222%	36	538	+228.571%
2026-03-12	3.5000	3.6000	3.5000	3.6000	-21.739%	3	538	+155.556%
2026-03-10	4.5000	4.6000	4.3000	4.6000	+17.949%	11	536	+100.000%
2026-03-06	4.1000	4.1000	3.9000	3.9000	-27.778%	14	535	+135.897%
2026-03-04	5.4000	5.4000	5.4000	5.4000	-1.639%	2	541	+70.370%
2026-03-03	5.4900	5.4900	5.4900	5.4900	-25.509%	1	541	+67.577%
2026-03-02	7.3700	7.3700	7.3700	7.3700	+7.591%	1	541	+24.830%
2026-02-27	6.8700	6.8700	6.8500	6.8500	-2.422%	4	540	+34.307%
2026-02-25	6.8000	7.0200	6.8000	7.0200	+13.226%	12	547	+31.054%
2026-02-24	5.6000	6.3000	5.6000	6.2000	+19.461%	33	547	+48.387%
2026-02-23	5.0000	5.1900	5.0000	5.1900	+17.955%	2	550	+77.264%
2026-02-20	4.4000	4.4000	4.4000	4.4000	+7.317%	1	551	+109.091%
2026-02-19	4.1000	4.1000	4.1000	4.1000	0.000%	4	551	+124.390%
2026-02-18	4.1000	4.1300	4.0000	4.1000	+13.889%	18	552	+124.390%
2026-02-17	3.3500	3.6000	3.3500	3.6000	-14.286%	7	538	+155.556%
2026-02-11	4.1500	4.2000	4.1500	4.2000	+20.000%	13	536	+119.048%
2026-02-10	3.5000	3.5000	3.5000	3.5000	+12.903%	2	536	+162.857%
2026-02-05	3.0000	3.1000	3.0000	3.1000	-8.824%	10	536	+196.774%
2026-02-04	3.4000	3.4000	3.4000	3.4000	-8.108%	1	546	+170.588%
2026-02-03	3.6100	3.7000	3.4200	3.7000	+29.825%	18	547	+148.649%
2026-02-02	3.0000	3.0000	2.8500	2.8500	+1.786%	22	540	+222.807%
2026-01-30	2.6500	2.8000	2.6000	2.8000	-18.605%	5	535	+228.571%
2026-01-29	4.2200	4.2400	3.4400	3.4400	+22.857%	18	535	+167.442%
2026-01-28	3.0000	3.0000	2.8000	2.8000	-1.754%	7	534	+228.571%
2026-01-27	2.6000	2.9000	2.6000	2.8500	+23.913%	199	531	+222.807%
2026-01-26	2.2500	2.6500	2.2500	2.3000	+27.778%	46	512	+300.000%
2026-01-23	1.5500	1.8000	1.5500	1.8000	+28.571%	5	496	+411.111%
2026-01-22	1.3000	1.4000	1.3000	1.4000	-2.098%	3	493	+557.143%
2026-01-21	1.5500	1.6000	1.4000	1.4300	+21.186%	184	493	+543.357%
2026-01-20	1.2000	1.2000	1.1500	1.1800	-18.621%	49	591	+679.661%
2026-01-15	1.5500	1.5500	1.4000	1.4500	+3.571%	23	567	+534.483%
2026-01-14	1.3500	1.4100	1.3500	1.4000	+16.667%	21	567	+557.143%
2026-01-13	1.1700	1.2000	1.1700	1.2000	+33.333%	12	562	+666.667%
2026-01-12	0.8800	1.0000	0.8800	0.9000	-1.099%	39	550	+922.222%
2026-01-09	0.9000	0.9400	0.8500	0.9100	-17.273%	222	515	+910.989%
2026-01-07	1.0800	1.1000	1.0800	1.1000	+15.789%	17	306	+736.364%
2026-01-05	0.8500	0.9500	0.8500	0.9500	+55.738%	104	206	+868.421%
2025-12-29	0.6100	0.6100	0.6100	0.6100	-17.568%	1	206	+1,408.197%
2025-12-26	0.7300	0.7400	0.7300	0.7400	-2.632%	4	206	+1,143.243%
2025-12-12	0.7600	0.7600	0.7600	0.7600	+8.571%	11	202	+1,110.526%
2025-12-10	0.7000	0.7000	0.7000	0.7000	+27.273%	3	202	+1,214.286%
2025-12-03	0.5500	0.5500	0.5500	0.5500	+10.000%	2	202	+1,572.727%
2025-12-02	0.5000	0.5000	0.5000	0.5000	+28.205%	1	202	+1,740.000%
2025-11-20	0.3000	0.3900	0.3000	0.3900	-9.302%	12	202	+2,258.974%
2025-11-18	0.4300	0.4300	0.4300	0.4300	+7.500%	50	193	+2,039.535%
2025-11-17	0.4000	0.4000	0.4000	0.4000	0.000%	1	243	+2,200.000%
2025-11-14	0.4000	0.4000	0.4000	0.4000	-20.000%	2	244	+2,200.000%
2025-11-13	0.5000	0.5000	0.5000	0.5000	+11.111%	1	245	+1,740.000%
2025-11-12	0.4500	0.4500	0.4500	0.4500	-10.000%	3	246	+1,944.444%
2025-11-11	0.4000	0.5000	0.4000	0.5000	+25.000%	44	273	+1,740.000%
2025-11-10	0.4000	0.4000	0.4000	0.4000	-11.111%	2	273	+2,200.000%
2025-11-05	0.4500	0.4500	0.4500	0.4500	0.000%	1	275	+1,944.444%
2025-11-04	0.4500	0.4500	0.4500	0.4500	-18.182%	2	275	+1,944.444%
2025-10-31	0.5500	0.5500	0.5500	0.5500	+3.774%	16	275	+1,572.727%
2025-10-28	0.5300	0.5300	0.5300	0.5300	+15.217%	1	291	+1,635.849%
2025-10-23	0.4600	0.4600	0.4600	0.4600	+15.000%	1	292	+1,900.000%
2025-10-22	0.4000	0.4000	0.4000	0.4000	-27.273%	1	292	+2,200.000%
2025-10-20	0.6000	0.6000	0.5500	0.5500	+7.843%	2	293	+1,572.727%
2025-10-17	0.5000	0.5100	0.5000	0.5100	-21.538%	4	292	+1,703.922%
2025-10-16	0.7500	0.7500	0.5200	0.6500	+8.333%	18	293	+1,315.385%
2025-10-15	0.6500	0.6500	0.5900	0.6000	-14.286%	22	275	+1,433.333%
2025-10-14	0.5400	0.7000	0.5400	0.7000	+66.667%	92	285	+1,214.286%
2025-10-08	0.4400	0.4400	0.4200	0.4200	-6.667%	8	195	+2,090.476%
2025-10-02	0.4500	0.4500	0.4500	0.4500	0.000%	1	189	+1,944.444%
2025-09-30	0.4500	0.4500	0.4500	0.4500	+12.500%	13	188	+1,944.444%
2025-09-29	0.4000	0.4000	0.4000	0.4000	+100.000%	1	181	+2,200.000%
2025-09-23	0.2000	0.2000	0.2000	0.2000	-23.077%	1	180	+4,500.000%
2025-09-22	0.2600	0.2600	0.2600	0.2600	-25.714%	1	179	+3,438.462%
2025-09-17	0.3500	0.3500	0.3500	0.3500	+40.000%	1	178	+2,528.571%
2025-09-10	0.2500	0.2500	0.2500	0.2500	-28.571%	58	177	+3,580.000%
2025-09-05	0.3500	0.3500	0.3500	0.3500	-12.500%	3	119	+2,528.571%
2025-09-04	0.4000	0.4000	0.4000	0.4000	0.000%	1	116	+2,200.000%
2025-09-03	0.4000	0.4000	0.4000	0.4000	0.000%	1	116	+2,200.000%
2025-08-29	0.4000	0.4000	0.4000	0.4000	+33.333%	1	114	+2,200.000%
2025-08-20	0.3000	0.3000	0.3000	0.3000	-21.053%	1	114	+2,966.667%
2025-08-15	0.3800	0.3800	0.3800	0.3800	+72.727%	1	114	+2,321.053%
2025-07-31	0.2200	0.2200	0.2200	0.2200	-37.143%	20	114	+4,081.818%
2025-07-29	0.2700	0.3500	0.2700	0.3500	-7.895%	31	94	+2,528.571%
2025-07-21	0.3800	0.3800	0.3800	0.3800	+26.667%	1	63	+2,321.053%
2025-07-07	0.3000	0.3000	0.3000	0.3000	+30.435%	2	63	+2,966.667%
2025-07-02	0.2300	0.2300	0.2300	0.2300	-8.000%	1	61	+3,900.000%
2025-06-27	0.2500	0.2500	0.2500	0.2500	-28.571%	1	60	+3,580.000%
2025-06-11	0.3500	0.3500	0.3500	0.3500	-36.364%	2	59	+2,528.571%
2025-05-22	0.5500	0.5500	0.5500	0.5500	+83.333%	1	57	+1,572.727%
2025-05-19	0.3000	0.3000	0.3000	0.3000	-50.000%	10	57	+2,966.667%
2025-04-22	0.6000	0.6000	0.6000	0.6000	+33.333%	1	57	+1,433.333%
2025-03-06	0.4500	0.4500	0.4500	0.4500	0.000%	3	57	+1,944.444%
2025-03-05	0.4500	0.4500	0.4500	0.4500	-25.000%	3	57	+1,944.444%
2025-02-20	0.5800	0.6000	0.5800	0.6000	+9.091%	10	57	+1,433.333%
2025-02-19	0.5500	0.5500	0.5500	0.5500	+57.143%	1	48	+1,572.727%
2025-02-06	0.3500	0.3500	0.3500	0.3500	+29.630%	7	48	+2,528.571%
2025-01-30	0.3000	0.3000	0.2700	0.2700	-10.000%	100	107	+3,307.407%
2025-01-28	0.3000	0.3000	0.3000	0.3000	-50.000%	2	107	+2,966.667%
2024-12-23	0.5500	0.6000	0.5500	0.6000	-1.639%	90	105	+1,433.333%
2024-12-20	0.6100	0.6100	0.6100	0.6100	-23.750%	4	15	+1,408.197%
2024-12-16	0.8000	0.8000	0.8000	0.8000	+6.667%	1	10	+1,050.000%
2024-11-22	0.7500	0.7500	0.7500	0.7500	0.000%	20	10	+1,126.667%