Dark

BILL20270115C40
BILL Jan 15 2027 40.00 Call (BILL270115C00040000)
option OPRA

EOD

Oct 1, 2026

6.55+2.344%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.5500	6.5500	6.5500	6.5500	+2.344%	1	284	0.000%
2026-09-28	7.1000	7.1000	6.4000	6.4000	-25.146%	2	284	+2.344%
2026-09-24	8.5000	8.5500	8.5000	8.5500	-20.093%	2	284	-23.392%
2026-09-11	10.7000	10.7000	10.7000	10.7000	-17.054%	1	283	-38.785%
2026-08-18	12.9000	12.9000	12.9000	12.9000	-14.626%	1	283	-49.225%
2026-08-13	14.4000	15.1100	14.4000	15.1100	+13.609%	6	282	-56.651%
2026-08-11	13.3000	13.3000	13.3000	13.3000	+5.556%	1	283	-50.752%
2026-08-10	12.6000	12.6000	12.6000	12.6000	+6.780%	2	283	-48.016%
2026-08-07	11.8000	11.8000	11.8000	11.8000	-11.940%	1	285	-44.492%
2026-08-05	13.4000	13.4000	13.4000	13.4000	+2.290%	5	285	-51.119%
2026-08-04	13.1000	13.1000	13.1000	13.1000	+18.659%	5	285	-50.000%
2026-07-31	11.0400	11.0400	11.0400	11.0400	-8.760%	1	285	-40.670%
2026-07-28	11.3000	12.1000	11.3000	12.1000	+9.009%	16	284	-45.868%
2026-07-27	11.1000	11.1000	11.1000	11.1000	+7.767%	1	284	-40.991%
2026-07-21	10.3000	10.3000	10.3000	10.3000	-10.435%	5	284	-36.408%
2026-07-20	11.5000	11.5000	11.5000	11.5000	+9.524%	1	289	-43.043%
2026-07-15	10.5000	10.5000	10.5000	10.5000	+35.484%	1	290	-37.619%
2026-07-06	7.7500	7.7500	7.7500	7.7500	+6.602%	2	290	-15.484%
2026-07-01	7.0000	7.2700	7.0000	7.2700	+32.182%	5	290	-9.904%
2026-06-29	5.5000	5.5000	5.5000	5.5000	+13.169%	1	290	+19.091%
2026-06-26	4.8600	4.8600	4.8600	4.8600	+13.023%	3	290	+34.774%
2026-06-17	4.3000	4.3000	4.3000	4.3000	-6.522%	1	287	+52.326%
2026-06-10	4.6000	4.6000	4.6000	4.6000	-17.117%	1	286	+42.391%
2026-06-08	5.5500	5.5500	5.5500	5.5500	+3.738%	1	285	+18.018%
2026-06-03	5.9600	5.9600	5.3500	5.3500	-25.279%	2	285	+22.430%
2026-06-02	7.1600	7.1600	7.1600	7.1600	+8.321%	1	285	-8.520%
2026-06-01	6.6100	6.6100	6.6100	6.6100	+10.167%	1	285	-0.908%
2026-05-29	5.6000	6.0000	5.6000	6.0000	+20.000%	7	284	+9.167%
2026-05-28	5.0000	5.0000	5.0000	5.0000	+0.200%	1	278	+31.000%
2026-05-27	5.3900	5.3900	4.9900	4.9900	-0.200%	2	277	+31.263%
2026-05-26	5.0000	5.0000	5.0000	5.0000	-16.667%	1	277	+31.000%
2026-05-21	6.6000	6.6000	6.0000	6.0000	-35.484%	21	278	+9.167%
2026-05-11	9.3000	9.3000	9.3000	9.3000	+6.897%	1	272	-29.570%
2026-05-08	8.7000	8.7000	8.7000	8.7000	+16.000%	10	271	-24.713%
2026-05-05	7.8100	7.8100	7.5000	7.5000	-7.407%	6	261	-12.667%
2026-05-04	8.1000	8.1000	8.1000	8.1000	+8.000%	1	259	-19.136%
2026-05-01	7.5000	7.5000	7.5000	7.5000	+7.143%	1	260	-12.667%
2026-04-28	7.0000	7.0000	7.0000	7.0000	-2.778%	1	260	-6.429%
2026-04-27	7.2000	7.2000	7.2000	7.2000	+10.769%	1	261	-9.028%
2026-04-23	7.0000	7.0000	6.5000	6.5000	-17.722%	7	261	+0.769%
2026-04-21	7.9000	7.9000	7.9000	7.9000	+6.040%	1	262	-17.089%
2026-04-17	7.4500	7.4500	7.4500	7.4500	+24.167%	1	262	-12.081%
2026-04-09	6.0000	6.0000	6.0000	6.0000	-9.091%	4	262	+9.167%
2026-03-27	6.7000	6.7000	6.6000	6.6000	-9.589%	20	262	-0.758%
2026-03-25	7.8100	7.8100	7.3000	7.3000	-4.575%	45	262	-10.274%
2026-03-24	7.5000	8.0900	7.5000	7.6500	-15.000%	12	240	-14.379%
2026-03-23	9.0000	9.0000	9.0000	9.0000	+2.273%	10	241	-27.222%
2026-03-19	8.8000	8.8000	8.8000	8.8000	0.000%	1	231	-25.568%
2026-03-13	8.8000	8.8000	8.8000	8.8000	0.000%	2	231	-25.568%
2026-03-12	8.8000	8.8000	8.8000	8.8000	-10.204%	1	230	-25.568%
2026-03-10	9.8000	10.0000	9.8000	9.8000	-10.909%	30	230	-33.163%
2026-03-02	11.0000	11.0000	11.0000	11.0000	-2.655%	9	210	-40.455%
2026-02-17	11.3000	11.3000	11.3000	11.3000	-18.470%	1	210	-42.035%
2026-02-11	13.8600	13.8600	13.8600	13.8600	-9.766%	4	211	-52.742%
2026-02-10	15.3600	15.3600	15.3600	15.3600	+7.789%	1	211	-57.357%
2026-02-06	10.3000	15.0000	10.3000	14.2500	+106.522%	19	211	-54.035%
2026-02-05	6.9000	6.9000	6.8000	6.9000	-13.750%	7	215	-5.072%
2026-02-04	8.0000	8.0000	8.0000	8.0000	+10.041%	1	222	-18.125%
2026-02-03	8.1000	8.1000	7.2700	7.2700	-35.089%	7	222	-9.904%
2026-02-02	10.3500	11.2000	10.1000	11.2000	-42.029%	15	216	-41.518%
2026-01-12	19.0000	19.3200	19.0000	19.3200	+3.040%	2	209	-66.097%
2025-12-05	18.7500	18.7500	18.7500	18.7500	+15.741%	1	209	-65.067%
2025-11-26	16.2000	16.2000	16.2000	16.2000	+7.214%	12	209	-59.568%
2025-11-25	15.1100	15.1100	15.1100	15.1100	-0.657%	5	209	-56.651%
2025-11-17	14.9900	15.2100	14.9900	15.2100	-7.594%	2	209	-56.936%
2025-11-12	17.3000	17.3000	16.4600	16.4600	+14.306%	2	209	-60.207%
2025-11-07	13.2000	14.4000	13.0000	14.4000	-23.404%	7	210	-54.514%
2025-10-24	18.8000	18.8000	18.8000	18.8000	+8.046%	1	212	-65.160%
2025-10-10	17.4000	17.4000	17.4000	17.4000	-9.375%	1	212	-62.356%
2025-10-07	20.0000	20.0000	19.2000	19.2000	-10.280%	3	211	-65.885%
2025-10-06	21.4000	21.4000	21.4000	21.4000	+3.133%	1	211	-69.393%
2025-10-03	20.7500	20.7500	20.7500	20.7500	-2.582%	1	211	-68.434%
2025-10-02	21.5000	21.5000	21.3000	21.3000	+6.500%	3	210	-69.249%
2025-09-25	20.0000	20.0000	20.0000	20.0000	+1.523%	9	208	-67.250%
2025-09-24	19.7000	19.7000	19.7000	19.7000	-1.500%	5	199	-66.751%
2025-09-18	20.0000	20.0000	20.0000	20.0000	+10.193%	2	194	-67.250%
2025-09-16	18.0000	18.1500	18.0000	18.1500	-2.156%	8	194	-63.912%
2025-09-12	18.8000	18.8000	18.5500	18.5500	-7.250%	8	194	-64.690%
2025-09-10	20.0000	20.0000	20.0000	20.0000	+8.696%	1	186	-67.250%
2025-09-08	18.4000	18.4000	18.4000	18.4000	-2.128%	1	185	-64.402%
2025-09-05	18.8000	18.8000	18.8000	18.8000	+9.302%	5	184	-65.160%
2025-08-28	15.1000	17.2000	14.5000	17.2000	+44.538%	40	184	-61.919%
2025-08-26	12.2400	12.2400	11.9000	11.9000	-2.459%	15	200	-44.958%
2025-08-25	12.2000	12.2000	12.2000	12.2000	-7.576%	5	200	-46.311%
2025-08-22	13.0500	13.2000	13.0500	13.2000	+5.600%	20	195	-50.379%
2025-08-21	12.5800	12.5800	12.5000	12.5000	+2.712%	2	214	-47.600%
2025-08-20	12.1700	12.1700	12.1700	12.1700	-4.173%	1	212	-46.179%
2025-08-19	12.8000	12.9000	12.7000	12.7000	0.000%	50	213	-48.425%
2025-08-18	12.4000	12.7000	12.4000	12.7000	+10.435%	30	229	-48.425%
2025-08-15	11.6000	11.6000	11.5000	11.5000	+3.047%	4	259	-43.043%
2025-08-14	11.1600	11.1600	11.1600	11.1600	+2.385%	1	257	-41.308%
2025-08-12	11.2000	11.2000	10.8000	10.9000	-8.403%	111	256	-39.908%
2025-08-11	11.9000	11.9000	11.9000	11.9000	-2.058%	1	146	-44.958%
2025-08-07	12.1500	12.1500	12.1500	12.1500	-9.328%	1	145	-46.091%
2025-07-31	13.4000	13.4000	13.4000	13.4000	-13.882%	73	144	-51.119%
2025-07-30	15.5000	15.5600	15.5000	15.5600	+2.368%	3	144	-57.905%
2025-07-21	15.2000	15.2000	15.2000	15.2000	-12.139%	1	143	-56.908%
2025-07-17	17.3000	17.3000	17.3000	17.3000	+4.848%	2	144	-62.139%
2025-07-15	16.5000	16.5000	16.5000	16.5000	-10.326%	1	146	-60.303%
2025-07-08	18.4000	18.4000	18.4000	18.4000	+13.300%	5	145	-64.402%
2025-06-26	16.2400	16.2400	16.2400	16.2400	+4.774%	1	140	-59.667%
2025-06-20	15.4000	15.5000	15.4000	15.5000	+9.541%	68	141	-57.742%
2025-06-16	14.1800	14.1800	14.1100	14.1500	+4.044%	21	118	-53.710%
2025-06-13	14.4000	14.5500	13.6000	13.6000	-16.820%	14	103	-51.838%
2025-06-11	16.3500	16.3500	16.3500	16.3500	-10.656%	1	101	-59.939%
2025-05-15	18.3000	18.3000	18.3000	18.3000	+1.667%	1	100	-64.208%
2025-05-05	18.2000	18.2000	18.0000	18.0000	+0.559%	40	100	-63.611%
2025-05-01	17.9000	17.9000	17.9000	17.9000	+23.448%	29	100	-63.408%
2025-04-22	14.5000	14.5000	14.5000	14.5000	+4.317%	1	100	-54.828%
2025-04-21	13.8000	13.9000	13.8000	13.9000	-12.853%	5	100	-52.878%
2025-04-15	15.9500	15.9500	15.9500	15.9500	+4.317%	4	102	-58.934%
2025-04-11	15.2900	15.2900	15.2900	15.2900	+12.426%	2	98	-57.162%
2025-04-09	13.3000	13.8000	13.3000	13.6000	-9.934%	8	97	-51.838%
2025-04-08	15.1000	15.1000	15.1000	15.1000	-19.035%	7	93	-56.623%
2025-04-02	18.6500	18.6500	18.6500	18.6500	+4.190%	34	86	-64.879%
2025-03-31	17.9000	17.9000	17.9000	17.9000	-10.500%	1	52	-63.408%
2025-03-26	19.9200	20.0000	19.9200	20.0000	+1.010%	37	53	-67.250%
2025-03-06	19.4000	19.8000	19.3000	19.8000	-4.348%	4	16	-66.919%
2025-03-04	20.7000	20.7000	20.7000	20.7000	-15.854%	1	16	-68.357%
2025-03-03	24.2000	24.6000	24.2000	24.6000	+7.424%	12	15	-73.374%
2025-02-21	23.0500	23.0500	22.9000	22.9000	-26.248%	6	18	-71.397%
2025-02-11	31.3000	31.3000	30.6500	31.0500	-4.755%	4	15	-78.905%
2025-02-10	32.6000	32.6000	32.6000	32.6000	+0.308%	1	17	-79.908%
2025-02-07	32.6000	34.8900	32.5000	32.5000	-39.320%	32	16	-79.846%
2025-01-03	53.5600	53.5600	53.5600	53.5600	+3.000%	2	2	-87.771%
2024-11-15	52.0000	52.0000	52.0000	52.0000	-7.621%	2	2	-87.404%
2024-11-12	56.2900	56.2900	56.2900	56.2900	0.000%	1	1	-88.364%

.dark-mode .ZC5VjD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZC5VjD{ color: #333333; background-color: white; border: 2px solid #333333; }BILL20270115C40BILL Jan 15 2027 40.00 Call (BILL270115C00040000)option OPRA

BILL20270115C40
BILL Jan 15 2027 40.00 Call (BILL270115C00040000)
option OPRA