Dark

BHP20280121C80
BHP Jan 21 2028 80.00 Call (BHP280121C00080000)
option OPRA

EOD

Sep 9, 2026

21.70+0.930%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	21.7000	21.7000	21.7000	21.7000	+0.930%	2	493	0.000%
2026-09-08	21.5000	21.5000	21.5000	21.5000	+3.865%	1	493	+0.930%
2026-09-02	20.7000	20.7000	20.6800	20.7000	-2.817%	3	493	+4.831%
2026-09-01	20.9000	21.3000	20.9000	21.3000	-9.362%	3	493	+1.878%
2026-08-25	23.7000	23.7000	23.5000	23.5000	+16.625%	43	493	-7.660%
2026-08-19	20.5000	20.8500	20.1000	20.1500	+10.411%	26	493	+7.692%
2026-08-18	18.2500	18.2500	18.2500	18.2500	-12.260%	1	494	+18.904%
2026-08-11	20.8000	20.8000	20.8000	20.8000	+1.463%	1	494	+4.327%
2026-08-07	20.2600	20.5000	20.2600	20.5000	+10.215%	10	495	+5.854%
2026-08-06	18.6000	18.6000	18.6000	18.6000	+18.321%	2	503	+16.667%
2026-08-03	15.8200	15.8200	15.5000	15.7200	-5.642%	11	503	+38.041%
2026-07-31	16.6600	16.6600	16.6600	16.6600	+16.912%	1	493	+30.252%
2026-07-10	14.2500	14.2500	14.2500	14.2500	+17.284%	1	492	+52.281%
2026-07-08	13.0000	13.0000	11.7000	12.1500	-12.903%	9	493	+78.601%
2026-07-07	13.9500	13.9500	13.9500	13.9500	-7.186%	1	493	+55.556%
2026-06-29	15.0300	15.0300	15.0300	15.0300	+3.655%	1	492	+44.378%
2026-06-26	14.5000	14.5000	14.5000	14.5000	-0.275%	2	493	+49.655%
2026-06-25	14.5400	14.5400	14.5400	14.5400	-6.795%	1	493	+49.243%
2026-06-23	15.5000	15.6000	15.5000	15.6000	-13.717%	40	493	+39.103%
2026-06-22	17.8000	18.0800	17.8000	18.0800	-9.600%	44	512	+20.022%
2026-06-18	20.0000	20.0000	20.0000	20.0000	-10.515%	1	513	+8.500%
2026-06-17	22.3200	22.3500	22.3200	22.3500	+1.131%	3	513	-2.908%
2026-06-15	22.1000	22.1000	22.1000	22.1000	+33.293%	1	516	-1.810%
2026-06-08	16.5800	16.5800	16.5800	16.5800	+3.625%	1	516	+30.881%
2026-06-05	16.8000	16.8000	16.0000	16.0000	-22.631%	5	516	+35.625%
2026-06-04	20.6800	20.6800	20.6800	20.6800	-9.694%	3	516	+4.932%
2026-06-02	22.6100	23.0800	22.6100	22.9000	+15.133%	9	516	-5.240%
2026-06-01	19.8900	19.8900	19.8900	19.8900	+7.166%	1	509	+9.100%
2026-05-28	18.5600	18.5600	18.5600	18.5600	+11.807%	1	509	+16.918%
2026-05-22	16.6000	16.6000	16.6000	16.6000	-2.353%	1	509	+30.723%
2026-05-21	16.7400	17.0000	16.7400	17.0000	+7.595%	37	509	+27.647%
2026-05-20	15.8000	15.8000	15.8000	15.8000	-0.315%	1	509	+37.342%
2026-05-19	16.1000	16.1000	15.8500	15.8500	-21.728%	5	513	+36.909%
2026-05-14	20.2500	20.2500	20.2500	20.2500	-7.955%	1	513	+7.160%
2026-05-13	20.9500	22.0000	20.6000	22.0000	+33.576%	4	513	-1.364%
2026-05-08	16.4700	16.4700	16.4700	16.4700	-0.182%	1	513	+31.755%
2026-05-07	16.5000	16.5000	16.5000	16.5000	+6.452%	2	514	+31.515%
2026-05-06	15.5000	15.5000	15.5000	15.5000	+15.672%	5	514	+40.000%
2026-05-05	13.5000	13.5000	13.2900	13.4000	-0.520%	8	509	+61.940%
2026-04-30	13.1000	13.4700	13.1000	13.4700	+8.629%	7	515	+61.099%
2026-04-29	12.4000	12.4000	12.4000	12.4000	-3.502%	3	520	+75.000%
2026-04-28	13.0500	13.0500	12.8500	12.8500	-5.376%	26	517	+68.872%
2026-04-24	13.6000	13.6000	13.5800	13.5800	0.000%	3	517	+59.794%
2026-04-22	13.6600	13.6600	13.5800	13.5800	-1.020%	3	514	+59.794%
2026-04-20	13.7200	13.7200	13.7200	13.7200	-5.052%	3	511	+58.163%
2026-04-17	14.7500	14.7500	14.4500	14.4500	+6.958%	4	514	+50.173%
2026-04-15	13.5000	13.5100	13.5000	13.5100	-1.387%	5	514	+60.622%
2026-04-14	13.7000	13.7000	13.7000	13.7000	+8.730%	5	514	+58.394%
2026-04-10	12.7000	12.7000	12.6000	12.6000	0.000%	3	514	+72.222%
2026-04-09	12.6000	12.6000	12.6000	12.6000	-1.563%	3	514	+72.222%
2026-04-08	12.6000	12.8000	12.6000	12.8000	+18.190%	4	511	+69.531%
2026-04-07	10.8300	10.8300	10.8300	10.8300	+4.135%	1	508	+100.369%
2026-04-06	10.8000	10.8000	10.0000	10.4000	-7.143%	9	508	+108.654%
2026-04-01	11.2000	11.2000	11.2000	11.2000	+6.667%	1	505	+93.750%
2026-03-31	9.6000	10.5000	9.6000	10.5000	+11.702%	14	505	+106.667%
2026-03-30	9.4000	9.4000	9.4000	9.4000	+13.253%	1	506	+130.851%
2026-03-24	7.9000	8.3000	7.9000	8.3000	+3.750%	3	507	+161.446%
2026-03-23	7.6000	8.0000	7.6000	8.0000	+9.589%	6	504	+171.250%
2026-03-20	7.3000	7.3000	7.3000	7.3000	-5.195%	6	498	+197.260%
2026-03-19	7.3500	7.7000	7.0000	7.7000	-10.983%	16	492	+181.818%
2026-03-18	8.7300	8.7300	8.6500	8.6500	-3.889%	3	486	+150.867%
2026-03-16	8.7000	9.0000	8.7000	9.0000	-6.250%	6	486	+141.111%
2026-03-12	9.9500	9.9500	8.6000	9.6000	-7.692%	5	480	+126.042%
2026-03-11	10.6500	10.6500	10.4000	10.4000	-8.692%	5	482	+108.654%
2026-03-10	10.9800	11.5000	10.9800	11.3900	+26.556%	42	479	+90.518%
2026-03-09	9.0000	9.0000	9.0000	9.0000	-10.891%	1	477	+141.111%
2026-03-06	10.2500	10.4000	9.9000	10.1000	-4.265%	24	477	+114.851%
2026-03-05	11.3000	11.3000	10.5000	10.5500	-16.270%	12	478	+105.687%
2026-03-04	12.6000	12.6000	12.6000	12.6000	+0.800%	3	471	+72.222%
2026-03-03	12.4000	12.6800	12.0000	12.5000	-17.763%	5	468	+73.600%
2026-03-02	14.0000	15.2000	14.0000	15.2000	+5.556%	43	467	+42.763%
2026-02-27	14.4000	14.4000	14.4000	14.4000	+2.128%	1	464	+50.694%
2026-02-26	14.0000	14.2000	13.5500	14.1000	-6.000%	53	463	+53.901%
2026-02-25	14.6000	15.0000	14.6000	15.0000	+15.385%	7	455	+44.667%
2026-02-24	12.7000	13.7000	12.7000	13.0000	+9.244%	9	455	+66.923%
2026-02-23	11.8000	11.9000	11.8000	11.9000	+9.174%	7	455	+82.353%
2026-02-20	10.9000	10.9000	10.9000	10.9000	+10.101%	1	455	+99.083%
2026-02-18	9.9000	9.9000	9.9000	9.9000	+11.236%	3	454	+119.192%
2026-02-17	9.0100	9.0100	8.9000	8.9000	-9.184%	5	451	+143.820%
2026-02-13	8.8000	9.8000	8.8000	9.8000	-4.854%	11	447	+121.429%
2026-02-12	10.3000	10.3000	10.3000	10.3000	0.000%	3	447	+110.680%
2026-02-11	10.5500	10.5500	10.3000	10.3000	+11.957%	6	447	+110.680%
2026-02-10	9.0000	9.2000	9.0000	9.2000	+6.236%	14	446	+135.870%
2026-02-09	8.4000	8.6600	8.4000	8.6600	+13.947%	5	432	+150.577%
2026-02-06	7.6000	7.6000	7.6000	7.6000	-3.797%	3	429	+185.526%
2026-02-05	7.9000	7.9000	7.9000	7.9000	-15.957%	3	426	+174.684%
2026-02-04	9.8000	9.8000	9.4000	9.4000	-3.590%	4	423	+130.851%
2026-02-03	9.0500	9.7500	9.0500	9.7500	+21.269%	82	423	+122.564%
2026-02-02	8.0000	8.0400	8.0000	8.0400	-6.512%	4	423	+169.900%
2026-01-30	8.3000	8.6000	8.3000	8.6000	-10.881%	5	419	+152.326%
2026-01-29	10.0000	10.3000	8.8000	9.6500	+19.136%	20	415	+124.870%
2026-01-28	7.9000	8.1000	7.9000	8.1000	+1.250%	14	407	+167.901%
2026-01-27	7.3000	8.0000	7.3000	8.0000	+12.518%	25	407	+171.250%
2026-01-26	6.9000	7.4500	6.6000	7.1100	+16.557%	38	404	+205.204%
2026-01-23	5.7000	6.1000	5.7000	6.1000	+19.608%	68	370	+255.738%
2026-01-22	5.2000	5.4000	5.1000	5.1000	-10.526%	230	330	+325.490%
2026-01-21	5.8000	5.8000	5.7000	5.7000	+17.284%	30	105	+280.702%
2026-01-20	4.8600	4.8600	4.8600	4.8600	-12.274%	4	78	+346.502%
2026-01-15	5.5400	5.5400	5.5400	5.5400	+36.790%	2	74	+291.697%
2026-01-12	4.0500	4.0500	4.0500	4.0500	-1.220%	1	74	+435.802%
2026-01-08	4.2000	4.2000	4.1000	4.1000	+24.242%	3	74	+429.268%
2025-12-31	3.3000	3.3000	3.3000	3.3000	-5.714%	2	70	+557.576%
2025-12-30	3.5000	3.5000	3.5000	3.5000	0.000%	11	70	+520.000%
2025-12-22	3.5000	3.5000	3.5000	3.5000	+16.667%	2	59	+520.000%
2025-12-16	3.0300	3.0300	3.0000	3.0000	-18.699%	7	58	+623.333%
2025-12-11	3.6900	3.6900	3.6900	3.6900	+5.429%	1	51	+488.076%
2025-12-10	3.5000	3.5000	3.5000	3.5000	0.000%	10	50	+520.000%
2025-12-05	3.5000	3.5000	3.5000	3.5000	+15.512%	1	50	+520.000%
2025-12-04	3.0300	3.0300	3.0300	3.0300	+21.200%	1	49	+616.172%
2025-11-11	2.5000	2.5000	2.5000	2.5000	0.000%	1	47	+768.000%
2025-10-27	2.5000	2.5000	2.5000	2.5000	+11.111%	1	47	+768.000%
2025-10-23	2.2500	2.2500	2.2500	2.2500	-3.846%	1	47	+864.444%
2025-10-21	2.2500	2.3400	2.2500	2.3400	-10.000%	31	46	+827.350%
2025-10-20	2.6500	2.6500	2.6000	2.6000	+15.556%	30	61	+734.615%
2025-10-10	2.2500	2.2500	2.2500	2.2500	-6.250%	1	31	+864.444%
2025-09-29	2.5500	2.5500	2.4000	2.4000	+5.263%	20	30	+804.167%
2025-09-25	2.2800	2.2800	2.2800	2.2800	+30.286%	5	10	+851.754%
2025-09-22	1.7500	1.7500	1.7500	1.7500	0.000%	10	10	+1,140.000%