Dark

BLMN20270115C5
BLMN Jan 15 2027 5.00 Call (BLMN270115C00005000)
option OPRA

EOD

Sep 24, 2026

3.43+1.180%(+0.04)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.6000	3.6000	3.4300	3.4300	+1.180%	50	526	0.000%
2026-09-16	3.3900	3.4100	3.3900	3.3900	-17.317%	30	476	+1.180%
2026-09-15	4.1000	4.1000	4.1000	4.1000	-18.000%	5	446	-16.341%
2026-09-08	5.0000	5.0000	5.0000	5.0000	-8.925%	1	451	-31.400%
2026-08-20	5.4900	5.4900	5.4900	5.4900	-26.800%	5	450	-37.523%
2026-08-05	6.8000	7.5000	6.8000	7.5000	+91.816%	30	450	-54.267%
2026-07-28	3.9100	3.9100	3.9100	3.9100	+11.714%	1	452	-12.276%
2026-07-23	3.5000	3.5000	3.5000	3.5000	0.000%	2	453	-2.000%
2026-07-09	3.5000	3.5000	3.5000	3.5000	-17.453%	1	453	-2.000%
2026-06-30	4.2400	4.2400	4.2400	4.2400	-0.935%	61	453	-19.104%
2026-06-26	4.2800	4.2800	4.2800	4.2800	+7.538%	5	392	-19.860%
2026-06-22	3.9800	3.9800	3.9800	3.9800	+42.143%	14	392	-13.819%
2026-06-08	2.6900	2.8000	2.6900	2.8000	-17.647%	14	378	+22.500%
2026-05-26	3.4000	3.4000	3.4000	3.4000	0.000%	2	379	+0.882%
2026-05-22	3.4000	3.4000	3.4000	3.4000	-12.821%	1	379	+0.882%
2026-05-13	3.9000	3.9000	3.9000	3.9000	-1.266%	1	379	-12.051%
2026-05-12	3.9500	3.9500	3.9500	3.9500	-2.469%	5	378	-13.165%
2026-05-11	4.0500	4.0500	4.0500	4.0500	+22.727%	20	378	-15.309%
2026-05-08	3.3000	3.3000	3.3000	3.3000	-14.063%	1	378	+3.939%
2026-05-06	3.4100	4.0000	3.4100	3.8400	+102.105%	122	378	-10.677%
2026-05-01	1.9000	1.9000	1.9000	1.9000	-2.564%	1	388	+80.526%
2026-04-30	1.9500	1.9500	1.9500	1.9500	-22.000%	1	388	+75.897%
2026-04-17	2.5000	2.5000	2.5000	2.5000	+13.636%	12	388	+37.200%
2026-04-16	2.2000	2.2000	2.2000	2.2000	-3.930%	20	400	+55.909%
2026-04-15	2.2900	2.2900	2.2900	2.2900	+1.778%	1	420	+49.782%
2026-04-14	2.2500	2.2500	2.2500	2.2500	+12.500%	1	420	+52.444%
2026-04-09	2.0000	2.0000	2.0000	2.0000	+8.696%	100	421	+71.500%
2026-04-08	1.8400	1.8400	1.8400	1.8400	+22.667%	100	521	+86.413%
2026-03-27	1.5000	1.5000	1.5000	1.5000	-37.500%	1	421	+128.667%
2026-03-05	2.4000	2.4000	2.4000	2.4000	-4.000%	10	420	+42.917%
2026-03-04	2.5000	2.5000	2.5000	2.5000	+31.579%	2	430	+37.200%
2026-02-26	1.9000	1.9000	1.9000	1.9000	+5.556%	5	432	+80.526%
2026-02-25	1.9000	1.9000	1.8000	1.8000	-11.330%	27	412	+90.556%
2026-02-24	2.0300	2.0300	2.0300	2.0300	-20.392%	25	412	+68.966%
2026-02-20	2.5500	2.5500	2.5500	2.5500	-5.556%	1	387	+34.510%
2026-02-18	2.7000	2.7000	2.7000	2.7000	+12.500%	5	386	+27.037%
2026-02-12	2.6000	2.6000	2.4000	2.4000	-20.530%	2	386	+42.917%
2026-02-09	3.0200	3.0200	3.0200	3.0200	+5.965%	1	385	+13.576%
2026-02-06	2.9000	2.9000	2.8500	2.8500	+19.748%	23	384	+20.351%
2026-02-04	2.3800	2.3800	2.3800	2.3800	-11.852%	5	381	+44.118%
2026-01-26	2.7000	2.7000	2.7000	2.7000	-25.000%	80	376	+27.037%
2026-01-15	3.6000	3.6000	3.6000	3.6000	+9.091%	20	315	-4.722%
2026-01-13	3.3000	3.3000	3.3000	3.3000	+3.125%	10	335	+3.939%
2026-01-12	3.1000	3.2000	3.1000	3.2000	+23.077%	15	345	+7.188%
2026-01-07	2.6000	2.6000	2.6000	2.6000	+7.438%	2	360	+31.923%
2026-01-02	2.4200	2.4200	2.4200	2.4200	+6.608%	1	358	+41.736%
2025-12-31	2.2700	2.2700	2.2700	2.2700	+0.889%	10	358	+51.101%
2025-12-30	2.2500	2.3000	2.2500	2.2500	-12.109%	119	358	+52.444%
2025-12-29	2.5600	2.5600	2.5600	2.5600	-5.185%	1	349	+33.984%
2025-12-26	2.7500	2.7500	2.7000	2.7000	+5.882%	6	349	+27.037%
2025-12-24	2.5500	2.5500	2.5500	2.5500	+2.000%	1	344	+34.510%
2025-12-23	2.5000	2.5000	2.5000	2.5000	-19.355%	1	344	+37.200%
2025-11-26	3.1000	3.1000	3.1000	3.1000	+8.772%	76	342	+10.645%
2025-11-25	2.8000	2.8500	2.8000	2.8500	+26.667%	2	342	+20.351%
2025-11-20	2.2500	2.2500	2.2500	2.2500	-19.643%	30	342	+52.444%
2025-11-17	2.8500	2.8500	2.8000	2.8000	+11.554%	31	342	+22.500%
2025-11-06	2.7600	2.7600	2.5100	2.5100	-10.357%	74	312	+36.653%
2025-10-30	2.8000	2.8000	2.8000	2.8000	-9.385%	4	313	+22.500%
2025-10-29	3.0900	3.0900	3.0900	3.0900	-16.486%	2	313	+11.003%
2025-10-24	3.7000	3.7000	3.7000	3.7000	+15.625%	2	314	-7.297%
2025-10-21	3.2100	3.2100	3.2000	3.2000	+14.286%	53	314	+7.188%
2025-10-10	2.8500	2.8500	2.8000	2.8000	-6.040%	10	314	+22.500%
2025-10-02	2.9800	2.9800	2.9800	2.9800	+2.405%	2	323	+15.101%
2025-09-26	2.9000	2.9100	2.8900	2.9100	+19.753%	9	323	+17.869%
2025-09-17	2.6200	2.6200	2.4300	2.4300	-11.636%	10	323	+41.152%
2025-09-15	2.7700	2.7700	2.7000	2.7500	0.000%	20	333	+24.727%
2025-09-08	2.7500	2.7500	2.7500	2.7500	-6.780%	30	321	+24.727%
2025-09-02	2.9600	2.9600	2.9500	2.9500	0.000%	10	291	+16.271%
2025-08-27	2.9300	3.0000	2.9300	2.9500	-1.338%	40	281	+16.271%
2025-08-22	3.1000	3.1000	2.9900	2.9900	-0.333%	12	241	+14.716%
2025-08-19	3.0000	3.0000	3.0000	3.0000	+13.208%	1	246	+14.333%
2025-08-14	2.6500	2.6500	2.6500	2.6500	+1.923%	2	245	+29.434%
2025-08-13	2.3000	2.6000	2.3000	2.6000	+12.554%	14	247	+31.923%
2025-08-12	2.3100	2.3100	2.3100	2.3100	+5.000%	2	238	+48.485%
2025-08-11	2.2000	2.2000	2.2000	2.2000	0.000%	1	240	+55.909%
2025-08-08	2.2000	2.2000	2.2000	2.2000	-0.901%	2	241	+55.909%
2025-08-07	2.1500	2.3200	2.1500	2.2200	+13.846%	4	239	+54.505%
2025-08-06	2.6000	2.6000	1.9500	1.9500	-62.857%	79	238	+75.897%
2025-07-22	5.2500	5.2500	5.2500	5.2500	+2.941%	8	159	-34.667%
2025-07-09	5.1000	5.1000	5.1000	5.1000	+6.250%	1	159	-32.745%
2025-07-07	4.8000	4.8000	4.8000	4.8000	-11.111%	1	158	-28.542%
2025-07-01	5.0000	5.4000	5.0000	5.4000	+11.111%	6	157	-36.481%
2025-06-20	4.8600	4.8600	4.8600	4.8600	+31.351%	6	157	-29.424%
2025-06-13	3.7000	3.7000	3.7000	3.7000	-1.333%	6	154	-7.297%
2025-06-12	3.7500	3.7500	3.7500	3.7500	+17.188%	4	151	-8.533%
2025-06-06	3.2000	3.2000	3.2000	3.2000	-20.000%	76	147	+7.188%
2025-05-12	3.7500	4.0000	3.7500	4.0000	+44.404%	15	120	-14.250%
2025-05-09	2.7700	2.7700	2.7700	2.7700	-27.105%	2	120	+23.827%
2025-05-02	3.8000	3.8000	3.8000	3.8000	+8.571%	2	119	-9.737%
2025-05-01	3.8000	3.8000	3.5000	3.5000	-20.455%	37	118	-2.000%
2025-04-23	4.5000	4.5000	4.4000	4.4000	+4.762%	19	81	-22.045%
2025-04-22	4.0000	4.2000	4.0000	4.2000	+22.807%	3	77	-18.333%
2025-04-17	3.4000	3.4200	3.4000	3.4200	+6.875%	8	66	+0.292%
2025-04-14	3.2000	3.2000	3.2000	3.2000	+45.455%	5	66	+7.188%
2025-04-08	2.4000	2.4000	2.2000	2.2000	-12.000%	5	62	+55.909%
2025-04-07	2.5000	2.5000	2.5000	2.5000	-7.407%	3	57	+37.200%
2025-04-04	2.7300	2.7300	2.6000	2.7000	-8.475%	80	54	+27.037%
2025-03-31	2.9500	2.9500	2.9500	2.9500	-14.986%	1	36	+16.271%
2025-03-19	3.3000	3.5000	3.3000	3.4700	-0.857%	4	35	-1.153%
2025-03-18	3.5000	3.5000	3.5000	3.5000	-12.500%	5	33	-2.000%
2025-03-13	4.0000	4.0000	4.0000	4.0000	+5.263%	15	13	-14.250%
2025-03-05	3.8000	3.8000	3.8000	3.8000	-7.317%	1	13	-9.737%
2025-03-03	4.1000	4.1000	4.1000	4.1000	-8.889%	6	12	-16.341%
2025-02-28	5.0000	5.0000	4.5000	4.5000	0.000%	12	6	-23.778%