Dark

BLMN20270115C10
BLMN Jan 15 2027 10.00 Call (BLMN270115C00010000)
option OPRA

EOD

Sep 24, 2026

0.7000-24.731%(-0.2300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.7000	0.7000	0.7000	0.7000	-24.731%	1	2,456	0.000%
2026-09-22	0.9300	0.9300	0.9300	0.9300	+43.077%	3	2,457	-24.731%
2026-09-21	0.6500	0.6500	0.6500	0.6500	0.000%	5	2,460	+7.692%
2026-09-17	0.6500	0.6500	0.6500	0.6500	-7.143%	3	2,460	+7.692%
2026-09-16	0.7000	0.7000	0.7000	0.7000	+2.941%	5	2,463	0.000%
2026-09-15	0.6800	0.6800	0.6800	0.6800	-15.000%	4	2,458	+2.941%
2026-09-14	0.9500	0.9500	0.8000	0.8000	-13.978%	11	2,455	-12.500%
2026-09-10	0.9000	0.9300	0.9000	0.9300	-41.139%	5	2,453	-24.731%
2026-09-04	1.5800	1.5800	1.5800	1.5800	+5.333%	1	2,452	-55.696%
2026-09-03	1.6000	1.6000	1.5000	1.5000	-14.286%	210	2,452	-53.333%
2026-09-01	1.7500	1.7500	1.7500	1.7500	-16.667%	3	2,652	-60.000%
2026-08-27	2.2000	2.2000	2.1000	2.1000	-12.500%	110	2,652	-66.667%
2026-08-25	2.5700	2.5700	2.4000	2.4000	-15.789%	5	2,652	-70.833%
2026-08-24	2.8500	2.8500	2.8500	2.8500	+16.327%	4	2,656	-75.439%
2026-08-21	2.0800	2.4700	2.0800	2.4500	+32.432%	10	2,656	-71.429%
2026-08-20	2.0000	2.0000	1.8500	1.8500	-18.502%	20	2,657	-62.162%
2026-08-19	2.2700	2.2700	2.2700	2.2700	+11.823%	74	2,649	-69.163%
2026-08-17	1.9700	2.0300	1.9700	2.0300	-13.617%	98	2,651	-65.517%
2026-08-06	2.3000	2.3500	2.3000	2.3500	-29.851%	8	2,649	-70.213%
2026-08-05	2.8500	3.5000	2.8500	3.3500	+139.286%	342	2,649	-79.104%
2026-08-04	1.4000	1.4000	1.4000	1.4000	+2.190%	100	2,653	-50.000%
2026-08-03	1.3500	1.3700	1.3500	1.3700	+19.130%	5	2,653	-48.905%
2026-07-31	1.4000	1.4000	1.1500	1.1500	-4.959%	13	2,657	-39.130%
2026-07-29	1.1900	1.2100	1.1900	1.2100	+21.000%	102	2,657	-42.149%
2026-07-28	1.2000	1.2500	0.9500	1.0000	-4.762%	914	2,555	-30.000%
2026-07-27	1.0500	1.0500	1.0500	1.0500	-8.696%	1	2,710	-33.333%
2026-07-22	1.3000	1.3000	1.1500	1.1500	+12.745%	4	2,709	-39.130%
2026-07-17	1.1900	1.1900	1.0200	1.0200	-11.304%	8	2,707	-31.373%
2026-07-16	1.1500	1.1500	1.1500	1.1500	+12.745%	10	2,707	-39.130%
2026-07-14	1.0700	1.0700	1.0200	1.0200	+2.000%	7	2,707	-31.373%
2026-07-09	1.0500	1.0500	1.0000	1.0000	-4.762%	28	2,704	-30.000%
2026-07-07	1.1000	1.1000	1.0500	1.0500	-23.913%	7	2,696	-33.333%
2026-07-02	1.3800	1.3800	1.3800	1.3800	-8.000%	5	2,693	-49.275%
2026-06-30	1.3700	1.5000	1.3700	1.5000	0.000%	71	2,693	-53.333%
2026-06-29	1.5000	1.5000	1.5000	1.5000	+15.385%	5	2,754	-53.333%
2026-06-25	1.2200	1.3000	0.9100	1.3000	+6.557%	22	2,749	-46.154%
2026-06-22	1.2000	1.2200	1.2000	1.2200	+1.667%	30	2,731	-42.623%
2026-06-12	1.2000	1.2000	1.2000	1.2000	+16.505%	5	2,708	-41.667%
2026-06-04	1.0300	1.0300	1.0300	1.0300	-19.531%	1	2,703	-32.039%
2026-05-29	1.2700	1.3500	1.2700	1.2800	+6.667%	266	2,703	-45.313%
2026-05-27	1.3000	1.3000	1.2000	1.2000	+16.505%	50	2,453	-41.667%
2026-05-26	1.6500	1.6500	1.0200	1.0300	-26.429%	8	2,453	-32.039%
2026-05-12	1.4000	1.4000	1.4000	1.4000	+2.941%	5	2,458	-50.000%
2026-05-11	1.3000	1.3600	1.3000	1.3600	+13.333%	10	2,463	-48.529%
2026-05-08	1.2000	1.2000	1.2000	1.2000	-2.439%	1	2,457	-41.667%
2026-05-07	1.2300	1.2300	1.2300	1.2300	-1.600%	6	2,456	-43.089%
2026-05-06	0.8500	1.2500	0.8000	1.2500	+212.500%	225	2,450	-44.000%
2026-05-05	0.4000	0.4000	0.4000	0.4000	0.000%	10	2,307	+75.000%
2026-05-04	0.4000	0.4000	0.4000	0.4000	-14.894%	10	2,297	+75.000%
2026-04-28	0.4700	0.4700	0.4700	0.4700	+4.444%	7	2,307	+48.936%
2026-04-27	0.4500	0.4500	0.4500	0.4500	-25.000%	1	2,307	+55.556%
2026-04-22	0.7500	0.7500	0.6000	0.6000	-14.286%	14	2,308	+16.667%
2026-04-20	0.7000	0.7000	0.7000	0.7000	0.000%	1	2,308	0.000%
2026-04-17	0.8000	0.8000	0.7000	0.7000	+16.667%	4	2,308	0.000%
2026-04-14	0.6000	0.6000	0.6000	0.6000	+20.000%	15	2,310	+16.667%
2026-04-09	0.5000	0.5000	0.5000	0.5000	+13.636%	10	2,325	+40.000%
2026-04-06	0.4400	0.4400	0.4400	0.4400	+22.222%	10	2,315	+59.091%
2026-04-02	0.3600	0.3600	0.3600	0.3600	-14.286%	1	2,314	+94.444%
2026-03-31	0.3500	0.4200	0.3500	0.4200	-10.638%	4	2,314	+66.667%
2026-03-27	0.4700	0.4700	0.4700	0.4700	+9.302%	68	2,312	+48.936%
2026-03-26	0.4900	0.4900	0.4200	0.4300	-21.818%	304	2,312	+62.791%
2026-03-25	0.5500	0.5500	0.5500	0.5500	+10.000%	4	2,208	+27.273%
2026-03-24	0.5000	0.5000	0.5000	0.5000	0.000%	2	2,208	+40.000%
2026-03-19	0.5000	0.5000	0.5000	0.5000	0.000%	2	2,208	+40.000%
2026-03-17	0.5000	0.5000	0.5000	0.5000	0.000%	2	2,208	+40.000%
2026-03-13	0.5000	0.5000	0.5000	0.5000	+11.111%	16	2,208	+40.000%
2026-03-12	0.5300	0.5300	0.4500	0.4500	-11.765%	84	2,208	+55.556%
2026-03-11	0.5100	0.5100	0.5100	0.5100	-7.273%	4	2,220	+37.255%
2026-03-10	0.5500	0.5500	0.5500	0.5500	-23.611%	50	2,224	+27.273%
2026-03-05	0.7400	0.7400	0.7100	0.7200	+18.033%	36	2,174	-2.778%
2026-03-03	0.7000	0.7000	0.6100	0.6100	+5.172%	8	2,174	+14.754%
2026-03-02	0.6100	0.6100	0.5800	0.5800	-3.333%	29	2,173	+20.690%
2026-02-26	0.5400	0.6000	0.5400	0.6000	+20.000%	14	2,144	+16.667%
2026-02-25	0.7000	0.7000	0.5000	0.5000	-9.091%	112	2,150	+40.000%
2026-02-24	0.7500	0.7500	0.5500	0.5500	-11.290%	54	2,150	+27.273%
2026-02-23	0.7700	1.0000	0.5500	0.6200	-22.500%	327	2,185	+12.903%
2026-02-20	0.8000	0.8000	0.8000	0.8000	-11.111%	1	2,271	-12.500%
2026-02-18	0.9000	0.9000	0.9000	0.9000	+30.435%	2	2,271	-22.222%
2026-02-12	0.7900	0.8300	0.6500	0.6900	-31.000%	6	2,269	+1.449%
2026-02-10	0.8500	1.0000	0.8500	1.0000	-1.961%	61	2,268	-30.000%
2026-02-09	1.0300	1.0300	1.0200	1.0200	+5.155%	6	2,207	-31.373%
2026-02-06	1.0000	1.0000	0.8500	0.9700	+21.250%	6	2,202	-27.835%
2026-02-04	0.8000	0.8000	0.8000	0.8000	+33.333%	1	2,202	-12.500%
2026-02-03	0.5800	0.6000	0.5000	0.6000	+9.091%	577	2,202	+16.667%
2026-02-02	0.5800	0.5800	0.5500	0.5500	-8.333%	187	1,633	+27.273%
2026-01-30	0.6000	0.6000	0.6000	0.6000	-14.286%	290	1,508	+16.667%
2026-01-28	0.8900	0.8900	0.7000	0.7000	-29.293%	9	1,219	0.000%
2026-01-26	0.9900	0.9900	0.9900	0.9900	-23.846%	1	1,226	-29.293%
2026-01-15	1.2800	1.3000	1.2800	1.3000	+8.333%	18	1,229	-46.154%
2026-01-13	1.1700	1.2000	1.1700	1.2000	+20.000%	2	1,240	-41.667%
2026-01-12	1.0100	1.0100	1.0000	1.0000	-4.762%	7	1,240	-30.000%
2026-01-08	0.9000	1.0500	0.9000	1.0500	+16.667%	14	1,240	-33.333%
2026-01-06	0.9000	0.9000	0.9000	0.9000	+20.000%	1	1,234	-22.222%
2026-01-05	0.6000	0.7500	0.6000	0.7500	0.000%	2	1,235	-6.667%
2026-01-02	0.7500	0.7500	0.7500	0.7500	+15.385%	8	1,235	-6.667%
2025-12-31	0.7000	0.7000	0.6500	0.6500	-13.333%	69	1,187	+7.692%
2025-12-30	0.8000	0.8000	0.7500	0.7500	0.000%	60	1,187	-6.667%
2025-12-26	0.7500	0.7500	0.7500	0.7500	-3.846%	50	1,137	-6.667%
2025-12-24	0.8000	0.8000	0.7800	0.7800	-13.333%	4	1,099	-10.256%
2025-12-23	0.9000	0.9000	0.9000	0.9000	-15.094%	4	1,099	-22.222%
2025-12-17	1.1000	1.1000	1.0600	1.0600	-6.195%	60	1,099	-33.962%
2025-12-12	1.1300	1.1300	1.1300	1.1300	-1.739%	1	1,099	-38.053%
2025-12-11	1.1500	1.1500	1.1500	1.1500	+0.877%	7	1,099	-39.130%
2025-12-08	1.1200	1.1400	1.1200	1.1400	-5.000%	2	1,099	-38.596%
2025-11-26	1.2000	1.2000	1.2000	1.2000	+33.333%	2	1,095	-41.667%
2025-11-21	0.9000	0.9000	0.9000	0.9000	+5.882%	5	1,095	-22.222%
2025-11-19	0.8500	0.8500	0.8500	0.8500	-19.048%	50	1,090	-17.647%
2025-11-13	1.0500	1.0500	1.0500	1.0500	+10.526%	54	1,040	-33.333%
2025-11-11	0.9500	0.9500	0.9500	0.9500	+5.556%	1	1,028	-26.316%
2025-11-07	0.9000	0.9000	0.9000	0.9000	0.000%	6	1,028	-22.222%
2025-11-03	0.9000	0.9000	0.9000	0.9000	-10.000%	6	1,028	-22.222%
2025-10-31	1.0000	1.0000	1.0000	1.0000	-20.000%	10	1,028	-30.000%
2025-10-23	1.5400	1.5400	1.2500	1.2500	-8.759%	3	1,019	-44.000%
2025-10-21	1.3700	1.3700	1.3700	1.3700	+15.126%	10	1,016	-48.905%
2025-10-14	1.1900	1.1900	1.1900	1.1900	-25.625%	1	1,016	-41.176%
2025-10-08	1.6000	1.6000	1.6000	1.6000	+60.000%	1	1,016	-56.250%
2025-09-30	1.0000	1.0000	1.0000	1.0000	+5.263%	3	1,015	-30.000%
2025-09-25	0.9500	0.9500	0.9500	0.9500	-20.833%	5	1,018	-26.316%
2025-09-24	1.2000	1.2000	1.2000	1.2000	+34.831%	34	1,023	-41.667%
2025-09-22	0.8900	0.8900	0.8900	0.8900	-1.111%	39	1,023	-21.348%
2025-09-17	0.9000	0.9000	0.9000	0.9000	0.000%	100	984	-22.222%
2025-09-16	0.9000	0.9000	0.8600	0.9000	-18.182%	33	884	-22.222%
2025-09-11	1.1000	1.1000	1.1000	1.1000	+29.412%	1	895	-36.364%
2025-09-09	0.9000	0.9000	0.8500	0.8500	-16.667%	33	895	-17.647%
2025-09-05	1.0200	1.0200	1.0200	1.0200	+2.000%	2	894	-31.373%
2025-09-04	1.0000	1.0000	1.0000	1.0000	-16.667%	2	896	-30.000%
2025-08-29	1.2000	1.2000	1.2000	1.2000	+14.286%	2	898	-41.667%
2025-08-28	1.0800	1.0800	1.0500	1.0500	-1.869%	2	898	-33.333%
2025-08-26	1.0800	1.0800	1.0700	1.0700	-6.140%	2	898	-34.579%
2025-08-22	1.1400	1.1400	1.1400	1.1400	+23.913%	1	896	-38.596%
2025-08-21	0.9200	0.9200	0.9200	0.9200	-16.364%	1	895	-23.913%
2025-08-20	1.1400	1.1400	1.1000	1.1000	0.000%	102	894	-36.364%
2025-08-19	1.0500	1.1000	1.0200	1.1000	+10.000%	4	896	-36.364%
2025-08-18	0.9000	1.0000	0.9000	1.0000	+17.647%	4	898	-30.000%
2025-08-15	0.8100	0.8500	0.8100	0.8500	-5.556%	5	902	-17.647%
2025-08-13	0.7300	0.9000	0.7300	0.9000	+28.571%	655	900	-22.222%
2025-08-11	0.7000	0.7000	0.7000	0.7000	-4.110%	3	255	0.000%
2025-08-08	0.7300	0.7300	0.7300	0.7300	-5.195%	2	252	-4.110%
2025-08-07	0.7700	0.7700	0.7700	0.7700	+28.333%	10	251	-9.091%
2025-08-06	0.8000	0.8800	0.6000	0.6000	-63.190%	44	251	+16.667%
2025-08-05	1.6300	1.6300	1.6300	1.6300	-6.857%	10	219	-57.055%
2025-08-04	1.7500	1.7500	1.7500	1.7500	-7.895%	1	209	-60.000%
2025-07-31	1.9000	1.9000	1.9000	1.9000	-20.833%	1	209	-63.158%
2025-07-28	2.4000	2.4000	2.4000	2.4000	-14.286%	1	209	-70.833%
2025-07-23	2.8500	2.8500	2.8000	2.8000	+32.075%	5	209	-75.000%
2025-07-21	2.1200	2.1200	2.1200	2.1200	-7.424%	3	208	-66.981%
2025-07-16	2.2900	2.2900	2.2900	2.2900	+3.153%	3	207	-69.432%
2025-07-15	2.2200	2.2200	2.2200	2.2200	-14.615%	1	207	-68.468%
2025-07-11	2.4000	2.6000	2.4000	2.6000	+4.839%	20	207	-73.077%
2025-07-09	2.5000	2.5300	2.4700	2.4800	+9.251%	23	207	-71.774%
2025-07-07	2.4800	2.4800	2.2300	2.2700	-11.673%	46	206	-69.163%
2025-07-03	2.5700	2.5700	2.5700	2.5700	+0.784%	3	157	-72.763%
2025-07-02	2.3900	2.5500	2.2400	2.5500	+4.082%	3	157	-72.549%
2025-07-01	2.2500	2.4500	2.2500	2.4500	+30.319%	3	157	-71.429%
2025-06-30	1.8500	1.9300	1.7000	1.8800	+7.429%	20	157	-62.766%
2025-06-27	1.7500	1.7500	1.7500	1.7500	-8.854%	2	153	-60.000%
2025-06-26	1.8300	1.9400	1.7600	1.9200	-11.111%	16	153	-63.542%
2025-06-24	2.1500	2.2200	2.0200	2.1600	-10.373%	16	153	-67.593%
2025-06-20	2.1000	2.4100	1.9500	2.4100	+14.218%	50	149	-70.954%
2025-06-18	2.1500	2.3400	2.1100	2.1100	-10.970%	32	133	-66.825%
2025-06-17	2.1500	2.4000	2.1500	2.3700	+4.405%	50	133	-70.464%
2025-06-16	1.9600	2.2700	1.9000	2.2700	+29.714%	84	132	-69.163%
2025-06-13	1.6800	1.8100	1.6700	1.7500	+6.061%	12	114	-60.000%
2025-06-11	1.6600	1.7000	1.6000	1.6500	+37.500%	11	113	-57.576%
2025-06-05	1.2000	1.2000	1.2000	1.2000	-14.286%	20	108	-41.667%
2025-05-28	1.4900	1.4900	1.4000	1.4000	+5.263%	10	88	-50.000%
2025-05-23	1.2700	1.3300	1.2700	1.3300	-34.483%	14	87	-47.368%
2025-05-15	2.0300	2.0300	2.0300	2.0300	+9.140%	16	87	-65.517%
2025-05-13	1.8600	1.8600	1.8600	1.8600	+48.800%	5	87	-62.366%
2025-05-08	1.2500	1.2500	1.2500	1.2500	+5.932%	1	82	-44.000%
2025-05-07	1.3100	1.3100	1.1800	1.1800	-22.368%	40	82	-40.678%
2025-05-05	1.5500	1.5500	1.4600	1.5200	+1.333%	4	42	-53.947%
2025-04-29	1.5000	1.5000	1.5000	1.5000	-8.537%	10	42	-53.333%
2025-04-24	1.6400	1.6400	1.6400	1.6400	-13.684%	1	32	-57.317%
2025-04-22	1.9000	1.9000	1.9000	1.9000	+26.667%	6	31	-63.158%
2025-04-17	1.5000	1.5000	1.5000	1.5000	+7.143%	10	15	-53.333%
2025-04-14	1.4000	1.4000	1.4000	1.4000	+33.333%	2	15	-50.000%
2025-04-09	1.0500	1.0500	1.0500	1.0500	+23.529%	2	15	-33.333%
2025-04-08	0.9000	0.9000	0.8500	0.8500	-15.000%	2	17	-17.647%
2025-04-07	1.0000	1.0000	1.0000	1.0000	-39.394%	2	13	-30.000%
2025-03-20	1.6500	1.6500	1.6500	1.6500	-11.765%	1	13	-57.576%
2025-03-13	1.8700	1.8700	1.8700	1.8700	-10.952%	1	11	-62.567%
2025-03-11	2.1000	2.1000	2.1000	2.1000	+10.526%	1	11	-66.667%
2025-03-07	1.9000	1.9000	1.9000	1.9000	+11.765%	2	10	-63.158%
2025-03-04	1.5000	1.7000	1.5000	1.7000	0.000%	11	11	-58.824%