Dark

BJ20270115C100
BJ Jan 15 2027 100.00 Call (BJ270115C00100000)
option OPRA

EOD

Oct 1, 2026

4.80+45.455%(+1.50)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.5000	4.8000	4.5000	4.8000	+45.455%	6	1,036	0.000%
2026-09-30	3.2000	3.3000	3.2000	3.3000	-23.256%	56	1,035	+45.455%
2026-09-29	4.7000	4.7000	4.2000	4.3000	-23.214%	5	1,035	+11.628%
2026-09-28	5.3300	5.6000	5.3300	5.6000	+64.706%	4	1,035	-14.286%
2026-09-24	3.4000	3.7000	3.4000	3.4000	+8.626%	21	1,037	+41.176%
2026-09-23	3.1300	3.1300	3.1300	3.1300	-21.750%	1	1,034	+53.355%
2026-09-17	4.4000	4.4000	4.0000	4.0000	-25.234%	2	1,034	+20.000%
2026-09-15	5.1000	5.3500	5.1000	5.3500	+2.885%	3	1,034	-10.280%
2026-09-14	5.2000	5.2000	5.2000	5.2000	+36.842%	1	1,032	-7.692%
2026-09-11	3.8000	3.8000	3.8000	3.8000	+15.152%	3	1,031	+26.316%
2026-09-10	3.3000	3.3000	3.3000	3.3000	+10.000%	1	1,031	+45.455%
2026-09-09	3.0000	3.0000	3.0000	3.0000	-9.091%	1	1,031	+60.000%
2026-09-08	4.0000	4.0000	3.3000	3.3000	-13.158%	17	1,030	+45.455%
2026-09-02	3.8000	3.8000	3.8000	3.8000	-17.391%	30	1,030	+26.316%
2026-09-01	3.9600	4.6000	3.9600	4.6000	+27.424%	3	1,030	+4.348%
2026-08-31	3.8000	3.8000	3.6100	3.6100	+3.143%	11	1,027	+32.964%
2026-08-27	3.5000	3.5000	3.5000	3.5000	-25.532%	50	1,031	+37.143%
2026-08-26	4.7000	4.7000	4.7000	4.7000	-29.851%	5	1,031	+2.128%
2026-08-25	6.8000	6.8000	6.7000	6.7000	-20.238%	5	1,031	-28.358%
2026-08-24	7.7500	8.4000	7.7500	8.4000	+26.888%	66	1,031	-42.857%
2026-08-21	5.8000	6.6200	5.8000	6.6200	+32.400%	9	1,018	-27.492%
2026-08-20	3.9000	5.0000	3.9000	5.0000	-28.367%	1,056	1,016	-4.000%
2026-08-11	6.9000	6.9800	6.9000	6.9800	-16.206%	3	1,102	-31.232%
2026-08-04	8.1800	8.3800	8.1800	8.3300	+2.840%	14	1,104	-42.377%
2026-07-30	8.1000	8.1000	8.1000	8.1000	-19.000%	3	1,103	-40.741%
2026-07-29	10.0000	10.0000	10.0000	10.0000	+20.482%	1	1,103	-52.000%
2026-07-28	8.4000	8.4000	8.2100	8.3000	+13.699%	73	1,103	-42.169%
2026-07-20	7.5000	7.5000	7.0000	7.3000	+15.873%	361	1,102	-34.247%
2026-07-16	6.5000	6.5000	6.3000	6.3000	+12.500%	121	1,110	-23.810%
2026-07-15	6.0000	6.0000	5.6000	5.6000	+3.704%	5	1,135	-14.286%
2026-07-14	5.4000	5.4000	5.4000	5.4000	+4.854%	1	1,134	-11.111%
2026-07-13	4.9000	5.1500	4.9000	5.1500	+35.526%	4	1,133	-6.796%
2026-07-09	3.8000	3.8000	3.8000	3.8000	-26.923%	1	1,133	+26.316%
2026-07-02	4.9000	5.2000	4.9000	5.2000	+8.559%	2	1,131	-7.692%
2026-06-30	4.7900	4.7900	4.7900	4.7900	-11.296%	1	1,131	+0.209%
2026-06-29	5.0000	5.4000	5.0000	5.4000	+12.971%	4	1,130	-11.111%
2026-06-24	4.7800	4.7800	4.7800	4.7800	+6.696%	1	1,130	+0.418%
2026-06-23	4.4800	4.4800	4.4800	4.4800	+4.186%	6	1,129	+7.143%
2026-06-22	4.2000	4.3000	4.2000	4.3000	-14.000%	70	1,123	+11.628%
2026-06-17	5.0000	5.0000	5.0000	5.0000	-19.355%	2	1,091	-4.000%
2026-06-15	6.2000	6.2000	6.2000	6.2000	0.000%	32	1,093	-22.581%
2026-06-12	6.2000	6.2000	6.2000	6.2000	-10.145%	2	1,093	-22.581%
2026-06-09	6.9000	6.9000	6.9000	6.9000	-1.429%	1	1,093	-30.435%
2026-06-08	7.0000	7.0000	7.0000	7.0000	+20.690%	1	1,093	-31.429%
2026-06-04	6.4000	6.4000	5.8000	5.8000	+1.754%	5	1,092	-17.241%
2026-06-02	5.7000	5.7000	5.7000	5.7000	+23.913%	2	1,092	-15.789%
2026-05-26	4.4000	4.6000	4.4000	4.6000	-10.853%	11	1,090	+4.348%
2026-05-22	6.0000	6.0000	4.9000	5.1600	-40.347%	45	1,089	-6.977%
2026-05-21	8.6500	8.6500	8.6500	8.6500	-28.689%	50	1,053	-44.509%
2026-05-19	11.6000	12.1300	11.6000	12.1300	+42.538%	49	1,053	-60.429%
2026-05-11	8.2000	8.5100	8.2000	8.5100	-6.484%	4	1,053	-43.596%
2026-04-24	9.1000	9.1000	9.1000	9.1000	-5.992%	10	1,054	-47.253%
2026-04-21	9.6800	9.6800	9.6800	9.6800	+7.556%	1	1,054	-50.413%
2026-04-20	9.0000	9.0000	9.0000	9.0000	+8.434%	1	1,054	-46.667%
2026-04-17	8.3000	8.3000	8.3000	8.3000	-0.836%	10	1,055	-42.169%
2026-04-16	8.3700	8.3700	8.3700	8.3700	-9.022%	28	1,055	-42.652%
2026-04-15	9.2000	9.2000	9.2000	9.2000	+9.524%	1	1,055	-47.826%
2026-04-14	8.5000	8.5000	8.4000	8.4000	-6.667%	4	1,056	-42.857%
2026-04-10	9.5000	9.5000	9.0000	9.0000	-11.067%	4	1,056	-46.667%
2026-04-09	10.1800	10.1800	10.1200	10.1200	-3.619%	4	1,056	-52.569%
2026-04-08	10.5000	10.5000	10.5000	10.5000	-17.323%	19	1,059	-54.286%
2026-03-31	12.7000	12.7000	12.7000	12.7000	-11.806%	2	1,059	-62.205%
2026-03-27	14.4000	14.4000	14.4000	14.4000	+2.857%	1	1,059	-66.667%
2026-03-26	14.0000	14.0000	14.0000	14.0000	+7.692%	1	1,058	-65.714%
2026-03-24	13.0000	13.0000	13.0000	13.0000	+15.044%	3	1,058	-63.077%
2026-03-23	13.3000	13.3000	11.3000	11.3000	-13.872%	2	1,055	-57.522%
2026-03-12	13.0000	13.1200	12.7000	13.1200	+9.333%	4	1,054	-63.415%
2026-03-10	12.4000	12.4000	12.0000	12.0000	-20.000%	3	1,054	-60.000%
2026-03-03	15.0000	15.0000	15.0000	15.0000	+11.111%	1	1,054	-68.000%
2026-02-24	13.5000	13.5000	13.5000	13.5000	+25.000%	1	1,054	-64.444%
2026-02-23	10.8000	10.8000	10.8000	10.8000	-10.299%	1	1,054	-55.556%
2026-02-20	12.0400	12.0400	12.0400	12.0400	-15.509%	1	1,054	-60.133%
2026-02-19	14.2000	14.2500	14.2000	14.2500	+3.261%	2	1,054	-66.316%
2026-02-18	13.8000	13.8000	13.8000	13.8000	-4.498%	1	1,054	-65.217%
2026-02-17	16.9000	17.3000	14.4500	14.4500	-10.582%	7	1,054	-66.782%
2026-02-13	15.9000	16.6100	15.9000	16.1600	+12.222%	15	1,052	-70.297%
2026-02-12	14.3500	14.4000	14.3500	14.4000	+2.857%	2	1,052	-66.667%
2026-02-11	13.4000	14.0000	12.8000	14.0000	+4.556%	70	1,052	-65.714%
2026-02-10	13.3900	13.3900	13.3900	13.3900	-0.815%	1	1,051	-64.152%
2026-02-09	13.5000	13.5000	13.5000	13.5000	-5.197%	10	1,051	-64.444%
2026-02-06	13.6500	14.2400	13.6500	14.2400	+5.481%	4	1,041	-66.292%
2026-02-05	13.5000	13.5000	13.5000	13.5000	+6.299%	5	1,041	-64.444%
2026-02-04	12.7000	12.7000	12.7000	12.7000	+32.292%	1	1,041	-62.205%
2026-01-30	8.8000	9.6000	8.8000	9.6000	+12.941%	2	1,040	-50.000%
2026-01-28	10.0000	10.0000	8.5000	8.5000	-29.167%	3	1,040	-43.529%
2026-01-23	12.0000	12.0000	12.0000	12.0000	+2.652%	2	1,040	-60.000%
2026-01-22	11.9000	12.6100	11.6900	11.6900	+4.843%	41	1,038	-58.939%
2026-01-21	11.1500	11.1500	11.1500	11.1500	+5.189%	1	1,038	-56.951%
2026-01-20	10.6000	10.6000	10.6000	10.6000	+0.952%	3	1,037	-54.717%
2026-01-16	11.2000	11.2000	10.5000	10.5000	-13.223%	3	1,034	-54.286%
2026-01-15	11.7800	12.2000	11.7800	12.1000	+4.310%	9	1,034	-60.331%
2026-01-14	11.8000	12.0000	11.6000	11.6000	+10.476%	17	1,036	-58.621%
2026-01-13	10.0000	10.5000	10.0000	10.5000	+5.000%	2	1,045	-54.286%
2026-01-12	10.0000	10.0000	10.0000	10.0000	+15.741%	1	1,045	-52.000%
2026-01-09	8.5000	8.6400	8.5000	8.6400	-3.464%	2	1,046	-44.444%
2026-01-08	8.9500	8.9500	8.9500	8.9500	+11.875%	3	1,047	-46.369%
2026-01-07	8.4000	8.4000	8.0000	8.0000	-14.894%	7	1,044	-40.000%
2025-12-31	9.4000	9.4000	9.4000	9.4000	-18.261%	1	1,044	-48.936%
2025-12-19	11.5000	11.5000	11.5000	11.5000	+20.419%	1	1,044	-58.261%
2025-12-10	9.5500	9.5500	9.5500	9.5500	-4.500%	500	1,044	-49.738%
2025-12-08	10.0000	10.0000	10.0000	10.0000	-1.961%	5	576	-52.000%
2025-11-24	10.0000	10.2000	10.0000	10.2000	-7.273%	2	571	-52.941%
2025-11-21	10.7000	11.0000	10.7000	11.0000	0.000%	2	571	-56.364%
2025-11-19	11.0000	11.0000	11.0000	11.0000	-13.386%	2	571	-56.364%
2025-11-17	12.7000	12.7000	12.7000	12.7000	+5.833%	1	569	-62.205%
2025-11-11	12.0000	12.0000	12.0000	12.0000	-3.226%	1	570	-60.000%
2025-10-21	12.4000	12.4000	12.4000	12.4000	+2.479%	1	571	-61.290%
2025-10-20	12.1000	12.1000	12.1000	12.1000	-2.262%	1	572	-60.331%
2025-10-17	12.0000	12.5300	12.0000	12.3800	-2.520%	19	573	-61.228%
2025-10-16	12.4000	12.7000	12.4000	12.7000	-6.273%	2	587	-62.205%
2025-10-15	13.3000	13.5500	13.3000	13.5500	+0.370%	6	587	-64.576%
2025-10-14	13.5000	13.5000	13.5000	13.5000	+18.421%	3	591	-64.444%
2025-10-13	11.4700	12.5000	11.4000	11.4000	+0.885%	33	594	-57.895%
2025-10-10	10.3000	11.9000	10.3000	11.3000	-3.419%	42	581	-57.522%
2025-10-09	11.7000	11.7000	11.7000	11.7000	+11.429%	1	576	-58.974%
2025-10-08	10.5000	10.5000	10.5000	10.5000	-4.545%	1	575	-54.286%
2025-10-06	11.6000	11.6000	11.0000	11.0000	+3.774%	501	574	-56.364%
2025-10-02	10.6000	10.6000	10.6000	10.6000	-2.752%	2	73	-54.717%
2025-10-01	10.9000	10.9000	10.9000	10.9000	-9.167%	1	73	-55.963%
2025-09-26	12.2000	12.3000	12.0000	12.0000	-7.692%	3	72	-60.000%
2025-09-24	13.0000	13.0000	13.0000	13.0000	-5.248%	1	71	-63.077%
2025-09-22	13.7200	13.7200	13.7200	13.7200	-0.580%	1	70	-65.015%
2025-09-19	13.9000	13.9000	13.8000	13.8000	-9.211%	2	69	-65.217%
2025-09-18	16.2000	16.2000	15.2000	15.2000	-6.173%	2	67	-68.421%
2025-09-17	16.2000	16.2000	16.2000	16.2000	0.000%	1	66	-70.370%
2025-09-16	16.2000	16.2000	16.2000	16.2000	-0.613%	2	67	-70.370%
2025-09-15	15.8700	16.3000	15.8700	16.3000	+8.667%	6	69	-70.552%
2025-09-10	15.0000	15.0000	15.0000	15.0000	-2.913%	1	70	-68.000%
2025-09-09	15.4500	15.4500	15.4500	15.4500	+3.000%	1	69	-68.932%
2025-09-08	15.0000	15.0000	15.0000	15.0000	-1.961%	1	69	-68.000%
2025-09-05	15.3000	15.3000	15.3000	15.3000	-4.255%	1	69	-68.627%
2025-09-02	15.9800	15.9800	15.9800	15.9800	+5.132%	1	68	-69.962%
2025-08-29	15.2000	15.3000	15.2000	15.2000	+4.467%	10	77	-68.421%
2025-08-28	14.5500	14.5500	14.5500	14.5500	-6.731%	1	77	-67.010%
2025-08-27	15.2800	15.6000	15.2800	15.6000	-4.878%	3	78	-69.231%
2025-08-26	16.4000	16.4000	16.4000	16.4000	+13.889%	1	75	-70.732%
2025-08-25	14.4000	14.4000	14.4000	14.4000	-7.810%	1	74	-66.667%
2025-08-22	16.0000	16.1800	15.4000	15.6200	-22.673%	21	73	-69.270%
2025-08-15	20.2000	20.2000	20.2000	20.2000	-2.321%	10	59	-76.238%
2025-08-13	20.5000	20.6800	18.8000	20.6800	-13.473%	13	50	-76.789%
2025-08-11	23.9000	23.9000	23.9000	23.9000	-0.417%	1	41	-79.916%
2025-08-06	23.6500	24.0000	23.6500	24.0000	+13.852%	6	41	-80.000%
2025-07-24	20.6000	21.0800	20.6000	21.0800	-5.216%	17	46	-77.230%
2025-07-21	22.2400	22.2400	22.2400	22.2400	+3.442%	1	31	-78.417%
2025-07-16	21.5000	21.5000	21.5000	21.5000	-17.403%	2	30	-77.674%
2025-06-16	26.0300	26.0300	26.0300	26.0300	-7.924%	1	29	-81.560%
2025-06-04	28.2700	28.2700	28.2700	28.2700	-2.517%	2	30	-83.021%
2025-06-02	29.0000	29.0000	29.0000	29.0000	-3.878%	2	30	-83.448%
2025-05-28	30.1700	30.1700	30.1700	30.1700	-6.652%	1	29	-84.090%
2025-05-22	32.3200	32.3200	32.3200	32.3200	-4.038%	1	28	-85.149%
2025-05-21	33.6800	33.6800	33.6800	33.6800	-5.817%	1	28	-85.748%
2025-04-16	35.7600	35.7600	35.7600	35.7600	-3.116%	2	27	-86.577%
2025-04-15	37.2100	37.2100	36.9100	36.9100	+13.221%	2	27	-86.995%
2025-03-31	32.6000	32.6000	32.6000	32.6000	-8.683%	2	26	-85.276%
2025-03-10	34.8000	35.7000	34.8000	35.7000	+12.618%	2	26	-86.555%
2025-03-06	31.7000	31.7000	31.7000	31.7000	+40.390%	1	24	-84.858%
2025-02-24	22.7000	22.7000	22.5800	22.5800	-4.605%	2	25	-78.742%
2025-02-20	23.6700	23.6700	23.6700	23.6700	-9.484%	2	25	-79.721%
2025-02-12	26.1500	26.1500	26.1500	26.1500	+11.752%	2	23	-81.644%
2025-02-05	23.4000	23.4000	23.4000	23.4000	+50.968%	2	21	-79.487%
2025-01-16	15.5000	15.5000	15.5000	15.5000	-21.320%	1	19	-69.032%
2024-12-02	19.7000	19.7000	19.7000	19.7000	-3.431%	5	19	-75.635%
2024-11-27	20.4000	20.4000	20.4000	20.4000	+106.061%	10	4	-76.471%
2024-09-18	9.9000	9.9000	9.9000	9.9000	+4.211%	1	4	-51.515%
2024-09-17	9.5000	9.5000	9.5000	9.5000	0.000%	3	3	-49.474%

.dark-mode .S4SdWy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S4SdWy{ color: #333333; background-color: white; border: 2px solid #333333; }BJ20270115C100BJ Jan 15 2027 100.00 Call (BJ270115C00100000)option OPRA

BJ20270115C100
BJ Jan 15 2027 100.00 Call (BJ270115C00100000)
option OPRA