Dark

BLMN20270115C7.5
BLMN Jan 15 2027 7.50 Call (BLMN270115C00007500)
option OPRA

EOD

Aug 6, 2026

4.00-17.012%(-0.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.0000	4.0000	4.0000	4.0000	-17.012%	1	1,900	0.000%
2026-08-05	4.9000	5.4000	4.8200	4.8200	+100.833%	2,408	1,900	-17.012%
2026-07-29	2.4000	2.4000	2.4000	2.4000	+17.647%	200	2,893	+66.667%
2026-07-27	2.0300	2.0400	2.0300	2.0400	+16.571%	11	3,093	+96.078%
2026-07-24	1.7500	1.7500	1.7500	1.7500	-5.405%	2	3,099	+128.571%
2026-07-23	1.6000	1.8500	1.6000	1.8500	-11.905%	2	3,097	+116.216%
2026-07-22	2.2500	2.2500	2.1000	2.1000	-1.408%	2	3,097	+90.476%
2026-07-21	2.1300	2.1300	2.1300	2.1300	-5.333%	2	3,096	+87.793%
2026-07-16	2.3400	2.3400	2.2500	2.2500	+4.651%	8	3,096	+77.778%
2026-07-13	2.1500	2.1500	2.1500	2.1500	+23.563%	1	3,094	+86.047%
2026-07-09	1.8200	1.8200	1.7400	1.7400	+4.192%	50	3,094	+129.885%
2026-07-08	1.8000	1.8000	1.6700	1.6700	-9.239%	21	3,044	+139.521%
2026-07-07	1.8400	1.8400	1.8400	1.8400	-8.000%	2	3,030	+117.391%
2026-07-06	1.8000	2.0000	1.8000	2.0000	-20.000%	6	3,032	+100.000%
2026-07-02	2.5000	2.5000	2.5000	2.5000	-4.580%	2	3,038	+60.000%
2026-06-30	2.5000	2.6200	2.5000	2.6200	+13.913%	3	3,038	+52.672%
2026-06-24	2.4000	2.4000	2.3000	2.3000	+2.222%	27	3,039	+73.913%
2026-06-22	2.2000	2.2500	2.2000	2.2500	+14.213%	10	3,042	+77.778%
2026-06-18	1.9700	1.9700	1.9700	1.9700	+15.882%	1	3,052	+103.046%
2026-06-16	1.7100	1.7100	1.7000	1.7000	-15.000%	5	3,052	+135.294%
2026-06-15	2.0000	2.0000	2.0000	2.0000	-13.043%	2	3,048	+100.000%
2026-06-12	2.3500	2.3500	2.3000	2.3000	+27.778%	8	3,046	+73.913%
2026-06-11	1.8300	1.8300	1.8000	1.8000	+12.500%	6	3,044	+122.222%
2026-06-10	3.0000	3.0000	1.6000	1.6000	+6.667%	7	3,041	+150.000%
2026-06-04	1.7100	1.7100	1.5000	1.5000	-18.919%	201	3,034	+166.667%
2026-06-03	1.8500	1.8500	1.8500	1.8500	-19.214%	1	2,835	+116.216%
2026-05-29	2.2900	2.2900	2.2900	2.2900	+2.691%	1	2,835	+74.672%
2026-05-28	2.2000	2.2300	2.2000	2.2300	+11.500%	9	2,835	+79.372%
2026-05-27	2.0000	2.0000	2.0000	2.0000	+15.607%	2	2,835	+100.000%
2026-05-19	1.7300	1.7300	1.7300	1.7300	-3.889%	1	2,837	+131.214%
2026-05-18	1.8000	1.8000	1.8000	1.8000	-21.739%	10	2,846	+122.222%
2026-05-14	2.3500	2.3800	2.3000	2.3000	+1.322%	3	2,846	+73.913%
2026-05-13	2.3500	2.3600	2.2700	2.2700	-2.155%	12	2,862	+76.211%
2026-05-12	2.3200	2.3200	2.3200	2.3200	-6.073%	1	2,862	+72.414%
2026-05-11	2.4000	2.4700	2.4000	2.4700	+15.421%	61	2,862	+61.943%
2026-05-08	2.1400	2.1400	2.1200	2.1400	+1.422%	294	2,863	+86.916%
2026-05-07	2.1500	2.2000	2.1100	2.1100	-6.222%	19	2,835	+89.573%
2026-05-06	1.5000	2.3800	1.5000	2.2500	+240.909%	67	2,836	+77.778%
2026-05-04	0.6600	0.6600	0.6600	0.6600	-35.294%	3	2,881	+506.061%
2026-04-29	1.0000	1.0200	1.0000	1.0200	-11.304%	100	2,878	+292.157%
2026-04-22	1.1500	1.1500	1.1500	1.1500	-11.538%	2	2,878	+247.826%
2026-04-17	1.3000	1.3000	1.1500	1.3000	+4.000%	46	2,878	+207.692%
2026-04-15	1.2500	1.2500	1.2500	1.2500	+7.759%	19	2,904	+220.000%
2026-04-14	1.1000	1.1600	1.0800	1.1600	+22.105%	161	2,923	+244.828%
2026-04-10	0.9400	0.9500	0.9400	0.9500	+11.765%	2	3,030	+321.053%
2026-04-08	0.8500	0.8500	0.8500	0.8500	+6.250%	1	3,030	+370.588%
2026-04-01	0.8000	0.8000	0.8000	0.8000	0.000%	10	3,030	+400.000%
2026-03-27	0.8000	0.8000	0.8000	0.8000	-2.439%	10	3,020	+400.000%
2026-03-25	0.8200	0.8500	0.8200	0.8200	-13.684%	9	3,020	+387.805%
2026-03-19	0.9500	0.9500	0.9500	0.9500	-1.042%	6	3,017	+321.053%
2026-03-18	0.9600	0.9600	0.9600	0.9600	+4.348%	5	3,023	+316.667%
2026-03-17	0.9200	0.9200	0.9200	0.9200	+8.235%	1	3,018	+334.783%
2026-03-16	0.8800	0.8800	0.8500	0.8500	0.000%	16	3,018	+370.588%
2026-03-13	0.9000	0.9000	0.8000	0.8500	0.000%	42	3,002	+370.588%
2026-03-12	0.8500	0.8500	0.8500	0.8500	-8.602%	4	3,000	+370.588%
2026-03-11	1.0000	1.0000	0.9300	0.9300	+3.333%	11	3,004	+330.108%
2026-03-09	1.0000	1.0000	0.9000	0.9000	-18.182%	12	3,004	+344.444%
2026-03-06	1.1500	1.1500	1.0500	1.1000	-20.863%	17	3,026	+263.636%
2026-03-04	1.3500	1.3900	1.3500	1.3900	+15.833%	6	3,037	+187.770%
2026-03-03	1.0700	1.2000	1.0700	1.2000	0.000%	18	3,031	+233.333%
2026-03-02	1.1400	1.2000	1.1400	1.2000	+14.286%	15	3,019	+233.333%
2026-02-27	1.0500	1.0500	1.0500	1.0500	0.000%	10	3,014	+280.952%
2026-02-26	1.1400	1.1400	1.0500	1.0500	+16.667%	46	3,004	+280.952%
2026-02-25	0.9000	0.9000	0.9000	0.9000	-14.286%	100	2,888	+344.444%
2026-02-24	1.0500	1.0500	1.0500	1.0500	0.000%	5	2,888	+280.952%
2026-02-23	1.1000	1.1000	1.0500	1.0500	-16.000%	7	2,890	+280.952%
2026-02-20	1.2500	1.2500	1.2500	1.2500	0.000%	5	2,885	+220.000%
2026-02-05	1.2500	1.2500	1.2500	1.2500	-5.303%	1	2,885	+220.000%
2026-02-04	1.3200	1.3200	1.3200	1.3200	+20.000%	5	2,886	+203.030%
2026-02-03	1.1500	1.1500	1.1000	1.1000	+10.000%	2	2,886	+263.636%
2026-01-30	1.0000	1.0000	1.0000	1.0000	-20.000%	60	2,885	+300.000%
2026-01-29	1.2500	1.3000	1.2500	1.2500	+1.626%	5	2,838	+220.000%
2026-01-28	1.2000	1.2300	1.2000	1.2300	-25.455%	9	2,837	+225.203%
2026-01-27	1.6500	1.6500	1.6500	1.6500	+10.000%	5	2,836	+142.424%
2026-01-26	1.5000	1.5000	1.5000	1.5000	-22.280%	1	2,831	+166.667%
2026-01-21	1.9400	1.9400	1.9300	1.9300	-10.233%	20	2,830	+107.254%
2026-01-16	2.3200	2.3200	2.1500	2.1500	-8.511%	35	2,811	+86.047%
2026-01-15	2.3500	2.3500	2.3500	2.3500	+20.513%	1	2,811	+70.213%
2026-01-12	1.8000	1.9500	1.8000	1.9500	+21.875%	9	2,811	+105.128%
2026-01-09	1.6000	1.6000	1.6000	1.6000	0.000%	1	2,813	+150.000%
2026-01-08	1.6000	1.6000	1.6000	1.6000	+3.896%	5	2,812	+150.000%
2026-01-07	1.6500	1.6500	1.5400	1.5400	+6.207%	11	2,812	+159.740%
2026-01-06	1.4500	1.4500	1.4500	1.4500	+2.113%	1	2,806	+175.862%
2026-01-05	1.4200	1.4200	1.4200	1.4200	+10.938%	1	2,806	+181.690%
2026-01-02	1.2100	1.2800	1.1100	1.2800	+9.402%	6	2,806	+212.500%
2025-12-31	1.1700	1.1700	1.1700	1.1700	-7.874%	50	2,782	+241.880%
2025-12-30	1.2700	1.2700	1.2700	1.2700	-12.414%	10	2,782	+214.961%
2025-12-23	1.4600	1.5500	1.4500	1.4500	-14.201%	11	2,782	+175.862%
2025-12-22	1.6900	1.6900	1.6900	1.6900	-0.588%	10	2,766	+136.686%
2025-12-19	1.7000	1.7000	1.7000	1.7000	-7.104%	7	2,766	+135.294%
2025-12-18	1.8300	1.8300	1.8300	1.8300	+10.909%	4	2,766	+118.579%
2025-12-15	1.6500	1.6500	1.6500	1.6500	-9.341%	4	2,762	+142.424%
2025-12-10	1.8200	1.8200	1.8200	1.8200	+7.692%	10	2,762	+119.780%
2025-12-08	1.6900	1.6900	1.6900	1.6900	-3.429%	1	2,752	+136.686%
2025-12-03	1.7500	1.7500	1.7500	1.7500	0.000%	1	2,751	+128.571%
2025-12-01	1.7500	1.7500	1.7500	1.7500	-12.935%	150	2,750	+128.571%
2025-11-26	1.9000	2.0100	1.9000	2.0100	+11.667%	4	2,674	+99.005%
2025-11-25	1.7000	1.8000	1.7000	1.8000	+38.462%	3	2,674	+122.222%
2025-11-21	1.4500	1.4500	1.3000	1.3000	0.000%	5	2,674	+207.692%
2025-11-20	1.3000	1.3000	1.3000	1.3000	-13.333%	105	2,673	+207.692%
2025-11-18	1.6000	1.6000	1.4000	1.5000	-14.286%	11	2,678	+166.667%
2025-11-17	1.7500	1.7500	1.7500	1.7500	+11.465%	20	2,671	+128.571%
2025-11-12	1.5000	1.5700	1.5000	1.5700	+4.667%	6	2,651	+154.777%
2025-11-11	1.5000	1.5000	1.5000	1.5000	0.000%	10	2,649	+166.667%
2025-11-10	1.5000	1.5000	1.5000	1.5000	-7.407%	50	2,639	+166.667%
2025-11-07	1.4900	1.6200	1.4900	1.6200	+14.085%	53	2,589	+146.914%
2025-11-06	1.6500	1.6500	1.4200	1.4200	-29.000%	9	2,640	+181.690%
2025-11-05	1.7500	2.0000	1.7200	2.0000	+37.931%	16	2,637	+100.000%
2025-11-03	1.4500	1.4500	1.4500	1.4500	-35.556%	10	2,621	+175.862%
2025-10-24	2.2500	2.2500	2.2500	2.2500	+15.385%	1	2,621	+77.778%
2025-10-23	1.9500	1.9500	1.9500	1.9500	+0.515%	20	2,622	+105.128%
2025-10-21	1.9400	1.9400	1.9400	1.9400	-0.513%	1	2,642	+106.186%
2025-10-17	1.9500	1.9500	1.9500	1.9500	+20.370%	4	2,642	+105.128%
2025-10-10	1.6200	1.6200	1.6200	1.6200	-22.488%	1	2,646	+146.914%
2025-10-09	2.0500	2.1000	2.0500	2.0900	+1.951%	6	2,645	+91.388%
2025-10-08	2.0500	2.0500	2.0500	2.0500	+2.500%	2	2,651	+95.122%
2025-10-06	2.0000	2.0000	2.0000	2.0000	+8.108%	1	2,653	+100.000%
2025-10-02	1.8500	1.8500	1.8500	1.8500	+5.114%	1	2,654	+116.216%
2025-09-25	1.7000	1.7600	1.7000	1.7600	-7.368%	2	2,655	+127.273%
2025-09-24	1.9000	1.9000	1.9000	1.9000	+11.765%	2	2,655	+110.526%
2025-09-23	1.7000	1.7000	1.7000	1.7000	+30.769%	1	2,653	+135.294%
2025-09-18	1.3000	1.3000	1.3000	1.3000	-18.750%	2	2,654	+207.692%
2025-09-16	1.6000	1.6000	1.6000	1.6000	0.000%	100	2,656	+150.000%
2025-09-15	1.5700	1.6000	1.5700	1.6000	-8.571%	8	2,556	+150.000%
2025-09-08	1.7500	1.7500	1.7500	1.7500	-5.405%	10	2,548	+128.571%
2025-09-05	1.8500	1.8500	1.8500	1.8500	+2.778%	1	2,538	+116.216%
2025-09-04	1.8000	1.8000	1.8000	1.8000	+1.695%	7	2,539	+122.222%
2025-08-28	1.7500	1.7800	1.7500	1.7700	-1.667%	6	2,532	+125.989%
2025-08-25	1.8800	1.8800	1.8000	1.8000	-5.263%	2	2,532	+122.222%
2025-08-22	1.7500	1.9500	1.7500	1.9000	+22.581%	872	2,532	+110.526%
2025-08-21	1.6500	1.6700	1.5500	1.5500	-11.429%	465	1,944	+158.065%
2025-08-20	1.8800	1.8800	1.7500	1.7500	-5.405%	262	1,536	+128.571%
2025-08-19	1.8000	1.9700	1.8000	1.8500	+12.121%	774	1,280	+116.216%
2025-08-18	1.6500	1.6500	1.6500	1.6500	+13.793%	3	508	+142.424%
2025-08-15	1.4500	1.4500	1.4500	1.4500	+3.571%	1	509	+175.862%
2025-08-14	1.3000	1.4000	1.3000	1.4000	-6.667%	4	508	+185.714%
2025-08-13	1.5000	1.5000	1.4800	1.5000	+15.385%	103	507	+166.667%
2025-08-12	1.2500	1.3000	1.2500	1.3000	+8.333%	4	407	+207.692%
2025-08-11	1.2000	1.2000	1.2000	1.2000	-7.692%	1	405	+233.333%
2025-08-08	1.2000	1.3000	1.2000	1.3000	+13.043%	2	405	+207.692%
2025-08-07	1.3000	1.3000	1.1500	1.1500	+9.524%	15	404	+247.826%
2025-08-06	1.6500	1.6500	1.0500	1.0500	-61.111%	62	393	+280.952%
2025-08-05	2.7000	2.7000	2.7000	2.7000	-6.897%	1	335	+48.148%
2025-07-31	2.9000	2.9000	2.9000	2.9000	-16.667%	40	334	+37.931%
2025-07-25	3.4800	3.4800	3.4800	3.4800	-5.946%	4	294	+14.943%
2025-07-24	3.7000	3.7000	3.7000	3.7000	0.000%	8	290	+8.108%
2025-07-09	3.7000	3.7000	3.7000	3.7000	+25.424%	3	290	+8.108%
2025-06-24	2.9100	2.9500	2.9100	2.9500	-1.667%	2	287	+35.593%
2025-06-16	3.1000	3.1000	3.0000	3.0000	+25.000%	3	287	+33.333%
2025-06-11	2.4000	2.4000	2.4000	2.4000	-12.727%	3	287	+66.667%
2025-06-10	2.7500	2.7500	2.7500	2.7500	+31.579%	26	287	+45.455%
2025-06-06	2.0900	2.0900	2.0900	2.0900	-19.615%	2	261	+91.388%
2025-05-13	2.6000	2.6000	2.6000	2.6000	+36.842%	3	261	+53.846%
2025-05-07	1.9000	1.9000	1.9000	1.9000	-20.833%	6	258	+110.526%
2025-04-30	2.4000	2.4000	2.4000	2.4000	+2.128%	1	257	+66.667%
2025-04-29	2.3500	2.3500	2.3500	2.3500	-22.951%	5	256	+70.213%
2025-04-25	3.0500	3.0500	3.0500	3.0500	+17.308%	2	251	+31.148%
2025-04-24	2.5500	2.6000	2.5500	2.6000	-2.256%	97	250	+53.846%
2025-04-22	2.6600	2.6600	2.6600	2.6600	+16.157%	2	153	+50.376%
2025-04-17	2.2900	2.2900	2.2900	2.2900	+20.526%	10	153	+74.672%
2025-04-14	1.9000	1.9000	1.9000	1.9000	+2.703%	1	153	+110.526%
2025-04-11	1.8500	1.8500	1.8500	1.8500	+12.121%	10	152	+116.216%
2025-04-10	1.6400	1.6500	1.6400	1.6500	-8.333%	2	147	+142.424%
2025-04-04	1.8000	1.8000	1.8000	1.8000	-7.692%	2	145	+122.222%
2025-04-03	2.1000	2.1000	1.9500	1.9500	-2.500%	28	144	+105.128%
2025-04-02	2.1800	2.1800	2.0000	2.0000	-4.762%	10	116	+100.000%
2025-04-01	2.1000	2.1000	2.1000	2.1000	+10.526%	10	123	+90.476%
2025-03-31	1.9000	1.9000	1.9000	1.9000	-14.414%	10	113	+110.526%
2025-03-28	2.2200	2.2200	2.2200	2.2200	-9.388%	2	103	+80.180%
2025-03-27	2.4500	2.4500	2.4500	2.4500	-3.922%	1	103	+63.265%
2025-03-24	2.5500	2.5500	2.5500	2.5500	+13.333%	6	103	+56.863%
2025-03-21	2.3000	2.3000	2.2500	2.2500	-5.462%	6	100	+77.778%
2025-03-18	2.4900	2.4900	2.3800	2.3800	-5.929%	20	100	+68.067%
2025-03-17	2.7100	2.7100	2.5300	2.5300	+3.265%	3	100	+58.103%
2025-03-14	2.4500	2.4500	2.4500	2.4500	-10.256%	20	101	+63.265%
2025-03-13	2.7500	2.7500	2.7300	2.7300	-4.211%	11	80	+46.520%
2025-03-07	2.8500	2.8500	2.8500	2.8500	+10.895%	2	80	+40.351%
2025-03-06	2.5700	2.5700	2.5700	2.5700	+14.222%	50	45	+55.642%
2025-03-04	2.2500	2.2600	2.2500	2.2500	0.000%	45	45	+77.778%