Dark

BLSH20270115C40
BLSH Jan 15 2027 40.00 Call (BLSH270115C00040000)
option OPRA

EOD

Oct 1, 2026

4.10+9.333%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.5400	4.5400	4.1000	4.1000	+9.333%	2	1,132	0.000%
2026-09-30	4.1300	4.1300	3.7500	3.7500	-18.301%	49	1,132	+9.333%
2026-09-29	4.5900	4.5900	4.5900	4.5900	-1.290%	1	1,152	-10.675%
2026-09-28	5.2000	5.2000	4.6500	4.6500	-11.765%	7	1,152	-11.828%
2026-09-25	5.2500	5.2700	5.2500	5.2700	-19.542%	7	1,150	-22.201%
2026-09-24	6.4000	6.5500	6.4000	6.5500	-7.746%	6	1,153	-37.405%
2026-09-23	7.0000	7.1000	7.0000	7.1000	-4.698%	6	1,147	-42.254%
2026-09-22	6.4300	7.5000	6.4300	7.4500	+5.524%	14	1,152	-44.966%
2026-09-21	7.0000	7.0600	6.5500	7.0600	+18.655%	12	1,157	-41.926%
2026-09-18	5.0000	5.9600	5.0000	5.9500	+29.348%	28	1,159	-31.092%
2026-09-17	3.8000	4.6000	3.8000	4.6000	+53.333%	10	1,149	-10.870%
2026-09-16	3.5500	3.7000	3.0000	3.0000	-31.818%	35	1,150	+36.667%
2026-09-15	5.1500	5.1500	4.4000	4.4000	-18.519%	17	1,154	-6.818%
2026-09-14	5.9800	5.9800	5.4000	5.4000	+29.187%	14	1,149	-24.074%
2026-09-11	3.9500	4.6300	3.9500	4.1800	+1.951%	11	1,145	-1.914%
2026-09-10	3.9000	4.1000	3.9000	4.1000	-6.818%	2	1,146	0.000%
2026-09-09	4.4300	4.4300	4.4000	4.4000	-5.376%	3	1,145	-6.818%
2026-09-08	4.6500	4.6500	4.6500	4.6500	+1.751%	5	1,145	-11.828%
2026-09-04	4.5700	4.5700	4.5700	4.5700	-13.774%	1	1,139	-10.284%
2026-09-03	4.7000	5.3500	4.7000	5.3000	+51.429%	56	1,139	-22.642%
2026-09-02	3.6500	3.6500	3.5000	3.5000	-8.136%	20	1,126	+17.143%
2026-08-28	3.8100	3.8100	3.8100	3.8100	-10.353%	1	1,107	+7.612%
2026-08-27	4.0500	4.5000	4.0500	4.2500	+6.250%	53	1,107	-3.529%
2026-08-26	3.4300	4.0000	3.4300	4.0000	+11.111%	43	1,139	+2.500%
2026-08-25	3.2000	3.6300	3.2000	3.6000	+18.033%	20	1,138	+13.889%
2026-08-24	2.6800	3.0500	2.6800	3.0500	+11.314%	36	1,151	+34.426%
2026-08-21	2.6000	2.9000	2.5400	2.7400	+30.476%	41	1,154	+49.635%
2026-08-20	2.1000	2.1000	2.1000	2.1000	+11.702%	8	1,175	+95.238%
2026-08-19	2.1000	2.2500	1.8800	1.8800	+67.857%	29	1,167	+118.085%
2026-08-18	1.1400	1.1500	1.1200	1.1200	-13.846%	4	1,173	+266.071%
2026-08-17	1.3000	1.3000	1.3000	1.3000	-42.222%	10	1,173	+215.385%
2026-08-13	1.8000	2.2500	1.8000	2.2500	+42.405%	2	1,163	+82.222%
2026-08-12	1.5800	1.5800	1.5800	1.5800	-2.469%	1	1,164	+159.494%
2026-08-11	1.6200	1.6200	1.6200	1.6200	+14.085%	1	1,163	+153.086%
2026-08-10	1.4200	1.4200	1.4200	1.4200	-8.387%	13	1,163	+188.732%
2026-08-05	1.4100	1.5500	1.3700	1.5500	+19.231%	5	1,163	+164.516%
2026-08-03	1.0000	1.3800	1.0000	1.3000	+25.000%	6	1,160	+215.385%
2026-07-31	1.1000	1.1000	1.0400	1.0400	-16.800%	3	1,161	+294.231%
2026-07-30	1.2500	1.2500	1.2500	1.2500	-13.793%	2	1,161	+228.000%
2026-07-29	1.4500	1.4500	1.4500	1.4500	-12.121%	10	1,161	+182.759%
2026-07-23	1.6500	1.6500	1.6500	1.6500	+16.197%	1	1,151	+148.485%
2026-07-20	1.4200	1.4200	1.4200	1.4200	-3.401%	5	1,151	+188.732%
2026-07-17	1.5000	1.5000	1.4500	1.4700	-16.000%	6	1,146	+178.912%
2026-07-16	1.7500	1.7500	1.7500	1.7500	-15.459%	1	1,145	+134.286%
2026-07-15	2.3500	2.3500	2.0700	2.0700	-5.909%	3	1,145	+98.068%
2026-07-14	2.4000	2.4000	1.9900	2.2000	+32.530%	50	1,144	+86.364%
2026-07-13	1.6800	1.6800	1.6600	1.6600	-18.627%	5	1,110	+146.988%
2026-07-10	2.3000	2.3000	2.0400	2.0400	-2.857%	7	1,110	+100.980%
2026-07-09	2.2000	2.2000	2.1000	2.1000	-20.755%	6	1,117	+95.238%
2026-07-07	2.7000	2.7000	2.4400	2.6500	-7.666%	6	1,111	+54.717%
2026-07-06	2.8100	2.8700	2.8100	2.8700	+14.800%	3	1,112	+42.857%
2026-07-02	2.4000	2.5000	2.4000	2.5000	+15.207%	2	1,111	+64.000%
2026-07-01	2.0000	2.3200	2.0000	2.1700	+14.815%	4	1,111	+88.940%
2026-06-30	1.5000	1.8900	1.5000	1.8900	+26.000%	6	1,113	+116.931%
2026-06-29	2.0200	2.0200	1.5000	1.5000	-17.582%	5	1,111	+173.333%
2026-06-26	1.7700	1.8200	1.7700	1.8200	-8.543%	6	1,109	+125.275%
2026-06-24	2.2800	2.2800	1.9900	1.9900	-17.083%	17	1,103	+106.030%
2026-06-23	2.0200	2.4000	2.0200	2.4000	-4.000%	22	1,101	+70.833%
2026-06-22	2.5000	2.5000	2.5000	2.5000	+8.696%	5	1,101	+64.000%
2026-06-17	2.8000	2.8000	2.3000	2.3000	-17.857%	4	1,096	+78.261%
2026-06-16	3.0100	3.0100	2.7500	2.8000	-30.000%	5	1,092	+46.429%
2026-06-15	3.8000	4.0000	3.8000	4.0000	+23.077%	4	1,088	+2.500%
2026-06-12	3.2500	3.2500	3.2500	3.2500	+6.557%	3	1,088	+26.154%
2026-06-11	3.0500	3.0500	3.0500	3.0500	-0.327%	3	1,091	+34.426%
2026-06-10	3.0600	3.0600	3.0600	3.0600	+2.000%	2	1,088	+33.987%
2026-06-09	3.2500	3.2500	3.0000	3.0000	-14.286%	6	1,088	+36.667%
2026-06-08	3.6000	3.6000	3.5000	3.5000	+4.167%	4	1,083	+17.143%
2026-06-05	4.0000	4.0000	3.2900	3.3600	-20.000%	74	1,081	+22.024%
2026-06-04	3.8400	4.2000	3.8400	4.2000	-2.098%	53	1,076	-2.381%
2026-06-03	4.5000	4.5000	4.2800	4.2900	-9.684%	15	1,082	-4.429%
2026-06-02	4.9700	5.4500	4.5000	4.7500	-13.321%	84	1,076	-13.684%
2026-06-01	5.7500	5.8700	5.3500	5.4800	-27.895%	26	1,050	-25.182%
2026-05-29	7.0300	7.6000	6.6800	7.6000	+19.497%	16	1,040	-46.053%
2026-05-28	5.8500	6.3600	5.8500	6.3600	-2.154%	7	1,052	-35.535%
2026-05-27	6.8000	6.8600	6.5000	6.5000	-7.143%	6	1,046	-36.923%
2026-05-26	6.8500	7.0000	6.8500	7.0000	-7.895%	7	1,044	-41.429%
2026-05-22	7.4000	7.6000	7.2000	7.6000	+6.294%	122	1,031	-46.053%
2026-05-21	7.4000	7.4000	7.1500	7.1500	-15.385%	14	1,019	-42.657%
2026-05-20	8.5000	8.5000	8.4500	8.4500	+4.321%	37	1,019	-51.479%
2026-05-19	7.0700	8.1000	7.0700	8.1000	+8.289%	829	436	-49.383%
2026-05-15	7.5000	7.6000	7.4600	7.4800	-30.741%	9	436	-45.187%
2026-05-14	8.5000	10.9900	8.5000	10.8000	0.000%	4	443	-62.037%
2026-05-08	10.8000	10.8000	10.8000	10.8000	-8.475%	2	443	-62.037%
2026-05-07	11.8000	11.8000	11.8000	11.8000	-9.091%	1	443	-65.254%
2026-05-06	12.9800	12.9800	12.9800	12.9800	-9.673%	1	443	-68.413%
2026-05-05	16.2500	16.2500	14.3700	14.3700	+36.857%	10	443	-71.468%
2026-05-04	10.0400	10.5000	10.0400	10.5000	+26.506%	10	447	-60.952%
2026-04-30	8.3000	8.3000	8.3000	8.3000	-17.000%	6	443	-50.602%
2026-04-28	10.0000	10.0000	10.0000	10.0000	+6.383%	5	443	-59.000%
2026-04-27	9.0000	9.4900	9.0000	9.4000	-1.571%	46	447	-56.383%
2026-04-24	11.8500	11.8500	9.5500	9.5500	-21.721%	4	418	-57.068%
2026-04-22	12.1900	12.2000	12.1900	12.2000	-3.861%	3	419	-66.393%
2026-04-21	12.6900	12.6900	12.6900	12.6900	+5.750%	1	419	-67.691%
2026-04-20	12.0000	12.0000	12.0000	12.0000	-5.586%	1	419	-65.833%
2026-04-17	12.7100	12.7100	12.7100	12.7100	+16.820%	1	419	-67.742%
2026-04-15	10.8800	10.8800	10.8800	10.8800	+2.160%	1	419	-62.316%
2026-04-14	10.6500	10.6500	10.6500	10.6500	+20.339%	2	419	-61.502%
2026-04-10	8.8500	8.8500	8.8500	8.8500	+5.988%	1	419	-53.672%
2026-04-09	8.3500	8.3500	8.3500	8.3500	-14.796%	1	418	-50.898%
2026-04-08	10.1600	10.3000	9.8000	9.8000	+8.889%	7	417	-58.163%
2026-04-06	9.0000	9.0000	9.0000	9.0000	+9.756%	1	416	-54.444%
2026-04-02	8.2000	8.2000	8.2000	8.2000	-1.561%	1	415	-50.000%
2026-04-01	8.3100	8.3300	8.3100	8.3300	-0.240%	2	415	-50.780%
2026-03-31	8.3600	8.3600	8.3500	8.3500	-8.843%	2	413	-50.898%
2026-03-26	10.5000	10.5000	9.1600	9.1600	-11.498%	3	413	-55.240%
2026-03-25	10.3500	10.3500	10.3500	10.3500	+5.612%	2	414	-60.386%
2026-03-24	9.8000	9.8000	9.8000	9.8000	-5.769%	1	414	-58.163%
2026-03-20	10.4000	10.4000	10.4000	10.4000	-2.622%	1	413	-60.577%
2026-03-18	10.7600	10.7600	10.6800	10.6800	+0.282%	2	413	-61.610%
2026-03-16	10.6800	10.8000	10.5200	10.6500	+4.412%	58	413	-61.502%
2026-03-11	10.1300	10.2000	10.1000	10.2000	+7.368%	6	390	-59.804%
2026-03-10	9.8100	9.8500	9.5000	9.5000	+3.825%	15	387	-56.842%
2026-03-09	8.9000	9.1500	8.9000	9.1500	+6.148%	6	383	-55.191%
2026-03-06	8.4500	8.6200	8.4500	8.6200	-8.102%	6	382	-52.436%
2026-03-04	8.2500	9.3800	8.2500	9.3800	+25.067%	5	380	-56.290%
2026-03-02	6.4600	7.5500	6.4600	7.5000	+11.111%	17	377	-45.333%
2026-02-26	7.0500	7.3000	6.7000	6.7500	-6.897%	19	371	-39.259%
2026-02-25	6.6500	7.3100	6.6500	7.2500	+16.935%	94	348	-43.448%
2026-02-24	6.0000	6.2000	5.8000	6.2000	+1.974%	111	348	-33.871%
2026-02-23	6.0000	6.3000	5.8500	6.0800	-9.926%	545	313	-32.566%
2026-02-20	6.7500	6.7500	6.7500	6.7500	0.000%	2	226	-39.259%
2026-02-18	7.2000	7.2000	6.7000	6.7500	-2.878%	21	227	-39.259%
2026-02-17	6.2000	6.9500	6.2000	6.9500	+7.752%	6	231	-41.007%
2026-02-11	6.8400	6.8400	6.4000	6.4500	-7.857%	7	236	-36.434%
2026-02-10	7.7000	7.7000	7.0000	7.0000	-2.098%	4	241	-41.429%
2026-02-09	6.0000	7.1500	6.0000	7.1500	+78.750%	8	239	-42.657%
2026-02-05	3.8000	4.0000	3.8000	4.0000	-20.000%	25	239	+2.500%
2026-02-04	4.8000	5.0000	4.8000	5.0000	+5.263%	5	239	-18.000%
2026-02-03	4.7500	4.7500	4.7500	4.7500	-20.168%	3	239	-13.684%
2026-02-02	5.9000	5.9500	5.9000	5.9500	-9.712%	16	242	-31.092%
2026-01-30	6.6500	6.6500	6.5000	6.5900	-10.340%	28	226	-37.785%
2026-01-29	7.7000	7.7000	7.3500	7.3500	-13.834%	2	199	-44.218%
2026-01-28	9.0000	9.0000	8.1500	8.5300	-3.725%	5	197	-51.934%
2026-01-26	9.1000	9.1000	8.8300	8.8600	-3.275%	4	195	-53.725%
2026-01-23	9.1500	9.1600	9.1500	9.1600	-14.791%	4	194	-55.240%
2026-01-21	10.8100	10.8500	10.7000	10.7500	-3.587%	52	191	-61.860%
2026-01-16	10.6000	11.1500	10.6000	11.1500	+4.206%	21	161	-63.229%
2026-01-15	10.7000	10.7000	10.7000	10.7000	-5.310%	1	161	-61.682%
2026-01-13	11.3000	11.3000	11.3000	11.3000	-0.964%	1	162	-63.717%
2026-01-08	11.5800	11.8200	11.3100	11.4100	-12.567%	9	162	-64.067%
2026-01-05	13.0500	13.0500	13.0500	13.0500	+18.636%	1	155	-68.582%
2025-12-31	11.0000	11.0000	11.0000	11.0000	-18.216%	1	155	-62.727%
2025-12-29	13.4500	13.4500	13.4500	13.4500	+0.749%	1	155	-69.517%
2025-12-26	13.5000	13.5000	13.3500	13.3500	-15.932%	101	154	-69.288%
2025-12-19	15.8800	15.8800	15.8800	15.8800	+4.268%	2	60	-74.181%
2025-12-18	16.1000	16.1000	15.2300	15.2300	+5.034%	5	58	-73.079%
2025-12-15	15.0000	15.0000	14.5000	14.5000	-19.890%	6	59	-71.724%
2025-12-09	18.1000	18.1000	18.1000	18.1000	+0.556%	2	55	-77.348%
2025-12-08	18.0000	18.0000	18.0000	18.0000	+8.303%	1	53	-77.222%
2025-12-03	16.6200	16.6200	16.6200	16.6200	+20.873%	10	52	-75.331%
2025-12-01	13.7500	13.7500	13.7500	13.7500	-15.280%	1	54	-70.182%
2025-11-28	16.2300	16.2300	16.2300	16.2300	+10.785%	10	55	-74.738%
2025-11-24	14.1000	14.6500	14.1000	14.6500	+23.629%	9	65	-72.014%
2025-11-21	11.8500	11.8500	11.8500	11.8500	+7.727%	1	72	-65.401%
2025-11-20	11.0000	11.0000	11.0000	11.0000	+1.476%	1	73	-62.727%
2025-11-19	10.4700	11.0000	10.4700	10.8400	-11.942%	9	74	-62.177%
2025-11-18	12.2000	12.3100	12.0000	12.3100	+0.490%	12	69	-66.694%
2025-11-17	12.8000	12.8000	12.2500	12.2500	-4.297%	11	57	-66.531%
2025-11-14	13.8800	14.1600	12.8000	12.8000	-15.512%	4	47	-67.969%
2025-11-13	15.1500	15.2000	15.0300	15.1500	-19.926%	13	43	-72.937%
2025-11-10	18.4300	18.9200	18.4300	18.9200	+12.285%	16	31	-78.330%
2025-11-07	15.6000	16.8500	15.6000	16.8500	+1.506%	2	16	-75.668%
2025-11-06	16.6000	16.6000	16.6000	16.6000	-11.936%	10	16	-75.301%
2025-11-04	20.7500	20.7500	18.8500	18.8500	-8.049%	2	6	-78.249%
2025-11-03	20.5000	20.5000	20.5000	20.5000	-12.766%	1	5	-80.000%
2025-10-23	23.5000	23.5000	23.5000	23.5000	-16.071%	1	5	-82.553%
2025-10-20	28.0000	28.0000	28.0000	28.0000	+0.539%	1	4	-85.357%
2025-10-16	27.8500	27.8500	27.8500	27.8500	-3.966%	1	4	-85.278%
2025-10-10	29.0000	29.0000	29.0000	29.0000	-6.391%	4	3	-85.862%
2025-09-29	31.0000	31.0000	30.8000	30.9800	+30.168%	6	7	-86.766%
2025-09-17	24.1200	24.1200	23.8000	23.8000	+8.676%	2	3	-82.773%
2025-09-15	21.9000	21.9000	21.9000	21.9000	0.000%	1	1	-81.279%

.dark-mode .zNqrzX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zNqrzX{ color: #333333; background-color: white; border: 2px solid #333333; }BLSH20270115C40BLSH Jan 15 2027 40.00 Call (BLSH270115C00040000)option OPRA

BLSH20270115C40
BLSH Jan 15 2027 40.00 Call (BLSH270115C00040000)
option OPRA