Dark

BMEA20270115C2.5
BMEA Jan 15 2027 2.50 Call (BMEA270115C00002500)
option OPRA

EOD

Jul 30, 2026

0.1800+38.462%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1900	0.1900	0.1800	0.1800	+38.462%	2	5,905	0.000%
2026-07-29	0.1600	0.2000	0.1300	0.1300	-35.000%	65	5,904	+38.462%
2026-07-28	0.1500	0.2000	0.1500	0.2000	+17.647%	6	5,853	-10.000%
2026-07-27	0.1700	0.1700	0.1700	0.1700	-15.000%	10	5,848	+5.882%
2026-07-24	0.1800	0.2000	0.1600	0.2000	-9.091%	20	5,858	-10.000%
2026-07-22	0.2200	0.2200	0.2200	0.2200	+10.000%	10	5,846	-18.182%
2026-07-20	0.2100	0.2100	0.2000	0.2000	-9.091%	12	5,841	-10.000%
2026-07-17	0.1600	0.2500	0.1600	0.2200	-12.000%	25	5,831	-18.182%
2026-07-16	0.2500	0.2500	0.2500	0.2500	0.000%	5	5,838	-28.000%
2026-07-15	0.2500	0.2500	0.2500	0.2500	+25.000%	1	5,838	-28.000%
2026-07-14	0.2000	0.2000	0.2000	0.2000	0.000%	30	5,837	-10.000%
2026-07-13	0.2000	0.2000	0.1700	0.2000	+11.111%	118	5,837	-10.000%
2026-07-10	0.2000	0.2000	0.1800	0.1800	0.000%	30	5,779	0.000%
2026-07-09	0.2500	0.2500	0.1800	0.1800	-10.000%	237	5,759	0.000%
2026-07-08	0.2600	0.2600	0.2000	0.2000	-13.043%	2	5,528	-10.000%
2026-07-07	0.2500	0.2500	0.2300	0.2300	+9.524%	16	5,526	-21.739%
2026-07-06	0.3500	0.3500	0.2100	0.2100	-4.545%	16	5,525	-14.286%
2026-07-01	0.3100	0.3100	0.2200	0.2200	-26.667%	260	5,520	-18.182%
2026-06-29	0.3000	0.3000	0.3000	0.3000	+20.000%	2	5,359	-40.000%
2026-06-24	0.2500	0.2500	0.2500	0.2500	0.000%	40	5,359	-28.000%
2026-06-23	0.2500	0.2500	0.2500	0.2500	+66.667%	30	5,319	-28.000%
2026-06-22	0.1500	0.1500	0.1500	0.1500	0.000%	30	5,293	+20.000%
2026-06-12	0.2000	0.2000	0.1500	0.1500	-34.783%	46	5,323	+20.000%
2026-06-10	0.3000	0.3000	0.2000	0.2300	+15.000%	4	5,279	-21.739%
2026-06-09	0.2000	0.2000	0.2000	0.2000	-20.000%	10	5,278	-10.000%
2026-06-08	0.2000	0.2500	0.2000	0.2500	0.000%	21	5,268	-28.000%
2026-06-05	0.3000	0.3000	0.2100	0.2500	-28.571%	15	5,248	-28.000%
2026-06-04	0.3500	0.3500	0.3500	0.3500	-12.500%	2	5,233	-48.571%
2026-06-01	0.4000	0.4000	0.4000	0.4000	+53.846%	10	5,231	-55.000%
2026-05-29	0.2600	0.2600	0.2600	0.2600	-13.333%	3	5,221	-30.769%
2026-05-28	0.3000	0.3000	0.3000	0.3000	-23.077%	1	5,224	-40.000%
2026-05-27	0.3900	0.3900	0.3900	0.3900	+11.429%	15	5,225	-53.846%
2026-05-21	0.3300	0.3500	0.3300	0.3500	+16.667%	20	5,225	-48.571%
2026-05-19	0.3000	0.3000	0.3000	0.3000	+3.448%	2	5,205	-40.000%
2026-05-18	0.3000	0.3000	0.2900	0.2900	-3.333%	60	5,143	-37.931%
2026-05-15	0.4000	0.4000	0.2800	0.3000	-14.286%	36	5,143	-40.000%
2026-05-14	0.4000	0.4000	0.3500	0.3500	-12.500%	40	5,133	-48.571%
2026-05-13	0.4000	0.4000	0.4000	0.4000	+14.286%	3	5,160	-55.000%
2026-05-12	0.3500	0.3500	0.3500	0.3500	0.000%	10	5,160	-48.571%
2026-05-11	0.3500	0.3500	0.3500	0.3500	-30.000%	1	5,160	-48.571%
2026-05-07	0.5000	0.5000	0.5000	0.5000	+66.667%	1	5,159	-64.000%
2026-05-04	0.3000	0.3000	0.3000	0.3000	+3.448%	1	5,159	-40.000%
2026-04-30	0.5000	0.5000	0.2500	0.2900	-27.500%	57	5,159	-37.931%
2026-04-29	0.4000	0.4000	0.3500	0.4000	0.000%	12	5,120	-55.000%
2026-04-28	0.5500	0.5500	0.4000	0.4000	-25.926%	15	5,109	-55.000%
2026-04-27	0.5200	0.6000	0.5200	0.5400	-1.818%	34	5,115	-66.667%
2026-04-24	0.5500	0.5500	0.5500	0.5500	0.000%	1	5,099	-67.273%
2026-04-23	0.5500	0.5600	0.5000	0.5500	+10.000%	710	5,099	-67.273%
2026-04-22	0.5000	0.6000	0.5000	0.5000	-16.667%	15	5,776	-64.000%
2026-04-21	0.6000	0.7000	0.5900	0.6000	-14.286%	1,515	7,262	-70.000%
2026-04-20	0.7500	0.7500	0.6500	0.7000	-6.667%	1,056	7,262	-74.286%
2026-04-17	0.5500	0.8500	0.5500	0.7500	+36.364%	2,617	8,004	-76.000%
2026-04-16	0.5100	0.5500	0.5100	0.5500	-8.333%	40	9,393	-67.273%
2026-04-15	0.6000	0.6000	0.6000	0.6000	+9.091%	40	9,403	-70.000%
2026-04-14	0.6000	0.6000	0.5500	0.5500	0.000%	5	9,443	-67.273%
2026-04-13	0.6000	0.6000	0.5000	0.5500	+10.000%	314	9,443	-67.273%
2026-04-10	0.4900	0.5000	0.4900	0.5000	-9.091%	31	9,328	-64.000%
2026-04-09	0.5500	0.5500	0.5500	0.5500	+10.000%	30	9,357	-67.273%
2026-04-08	0.5000	0.5000	0.5000	0.5000	+11.111%	2	9,375	-64.000%
2026-04-07	0.4500	0.4500	0.4500	0.4500	+21.622%	2	9,377	-60.000%
2026-04-01	0.3700	0.3700	0.3700	0.3700	-7.500%	5	9,377	-51.351%
2026-03-31	0.3600	0.4100	0.3600	0.4000	+14.286%	100	9,377	-55.000%
2026-03-27	0.3500	0.3700	0.3500	0.3500	0.000%	551	9,286	-48.571%
2026-03-26	0.3000	0.3500	0.3000	0.3500	+16.667%	223	8,880	-48.571%
2026-03-25	0.3000	0.3000	0.3000	0.3000	+20.000%	867	8,747	-40.000%
2026-03-24	0.2500	0.2500	0.2000	0.2500	0.000%	4,049	7,894	-28.000%
2026-03-23	0.4000	0.4000	0.2000	0.2500	+25.000%	155	4,932	-28.000%
2026-03-20	0.2000	0.2000	0.2000	0.2000	-20.000%	4	5,032	-10.000%
2026-03-19	0.2500	0.2500	0.2500	0.2500	-16.667%	8	5,033	-28.000%
2026-03-18	0.2500	0.3000	0.2500	0.3000	0.000%	16	5,033	-40.000%
2026-03-13	0.3500	0.3500	0.3000	0.3000	0.000%	10	5,027	-40.000%
2026-03-11	0.3000	0.3000	0.3000	0.3000	-26.829%	5	5,030	-40.000%
2026-03-10	0.4100	0.4100	0.4100	0.4100	+2.500%	2	5,025	-56.098%
2026-03-04	0.3800	0.4000	0.3800	0.4000	+33.333%	2	5,025	-55.000%
2026-03-02	0.3500	0.3500	0.3000	0.3000	-14.286%	1,208	5,023	-40.000%
2026-02-27	0.3500	0.3500	0.3500	0.3500	0.000%	20	5,266	-48.571%
2026-02-25	0.3500	0.3500	0.3500	0.3500	0.000%	1	5,266	-48.571%
2026-02-23	0.3500	0.3500	0.3500	0.3500	+16.667%	2	5,266	-48.571%
2026-02-19	0.3000	0.3000	0.3000	0.3000	-14.286%	2	5,264	-40.000%
2026-02-18	0.3500	0.3500	0.3500	0.3500	0.000%	5	5,264	-48.571%
2026-02-13	0.3500	0.3500	0.3500	0.3500	+25.000%	1	5,258	-48.571%
2026-02-11	0.2800	0.2800	0.2800	0.2800	-20.000%	40	5,258	-35.714%
2026-02-09	0.3500	0.3500	0.3500	0.3500	+40.000%	5	5,258	-48.571%
2026-02-06	0.2500	0.2500	0.2500	0.2500	0.000%	3	5,253	-28.000%
2026-02-04	0.2500	0.2500	0.2500	0.2500	0.000%	3	5,253	-28.000%
2026-02-03	0.3000	0.3000	0.2500	0.2500	0.000%	97	5,252	-28.000%
2026-02-02	0.2700	0.2700	0.2500	0.2500	-7.407%	6	5,159	-28.000%
2026-01-30	0.3000	0.3000	0.2500	0.2700	-18.182%	348	5,153	-33.333%
2026-01-29	0.2700	0.3300	0.2700	0.3300	0.000%	20	4,943	-45.455%
2026-01-28	0.3500	0.3500	0.3300	0.3300	+10.000%	166	4,943	-45.455%
2026-01-26	0.3000	0.3000	0.3000	0.3000	-14.286%	10	4,808	-40.000%
2026-01-23	0.4000	0.4000	0.3500	0.3500	-12.500%	41	4,818	-48.571%
2026-01-22	0.4000	0.4000	0.4000	0.4000	+14.286%	10	4,777	-55.000%
2026-01-21	0.4000	0.4000	0.3500	0.3500	0.000%	31	4,777	-48.571%
2026-01-20	0.4000	0.4500	0.3500	0.3500	-18.605%	432	4,747	-48.571%
2026-01-16	0.5000	0.5000	0.4300	0.4300	+7.500%	500	4,531	-58.140%
2026-01-15	0.4500	0.4500	0.4000	0.4000	-21.569%	25	4,531	-55.000%
2026-01-14	0.5000	0.6500	0.5000	0.5100	+18.605%	244	4,509	-64.706%
2026-01-12	0.4500	0.5100	0.3500	0.4300	0.000%	661	4,278	-58.140%
2026-01-09	0.3400	0.4500	0.3000	0.4300	+22.857%	105	3,946	-58.140%
2026-01-08	0.3500	0.3500	0.3500	0.3500	-14.634%	4	3,893	-48.571%
2026-01-07	0.3500	0.4100	0.3500	0.4100	+17.143%	85	3,889	-56.098%
2026-01-05	0.3500	0.3500	0.3500	0.3500	-5.405%	201	3,704	-48.571%
2026-01-02	0.3700	0.3700	0.3700	0.3700	+42.308%	10	3,704	-51.351%
2025-12-31	0.2600	0.2600	0.2600	0.2600	-27.778%	10	3,694	-30.769%
2025-12-30	0.3600	0.3600	0.3600	0.3600	+2.857%	34	3,694	-50.000%
2025-12-29	0.3600	0.3600	0.3500	0.3500	-10.256%	18	3,660	-48.571%
2025-12-26	0.3500	0.3900	0.3000	0.3900	+11.429%	16	3,642	-53.846%
2025-12-23	0.3000	0.3500	0.3000	0.3500	-22.222%	21	3,637	-48.571%
2025-12-22	0.4000	0.6500	0.4000	0.4500	0.000%	30	3,607	-60.000%
2025-12-19	0.4500	0.4500	0.4500	0.4500	+9.756%	5	3,607	-60.000%
2025-12-17	0.4100	0.4100	0.4100	0.4100	-22.642%	8	3,604	-56.098%
2025-12-11	0.5300	0.5300	0.5300	0.5300	+23.256%	2	3,596	-66.038%
2025-12-10	0.4200	0.4300	0.4200	0.4300	+16.216%	20	3,594	-58.140%
2025-12-08	0.4000	0.4300	0.3700	0.3700	+5.714%	68	3,584	-51.351%
2025-12-05	0.4600	0.4600	0.3500	0.3500	0.000%	36	3,519	-48.571%
2025-12-04	0.3500	0.3500	0.3500	0.3500	+34.615%	100	3,513	-48.571%
2025-12-03	0.2600	0.2600	0.2600	0.2600	-3.704%	5	3,413	-30.769%
2025-12-02	0.2600	0.2900	0.2600	0.2700	+12.500%	21	3,408	-33.333%
2025-12-01	0.3500	0.3500	0.2400	0.2400	-4.000%	9	3,397	-25.000%
2025-11-26	0.2500	0.4000	0.2500	0.2500	0.000%	27	3,392	-28.000%
2025-11-25	0.3500	0.3500	0.2500	0.2500	-34.211%	6	3,392	-28.000%
2025-11-24	0.4500	0.4500	0.3800	0.3800	+52.000%	400	3,386	-52.632%
2025-11-21	0.2500	0.3300	0.2500	0.2500	-10.714%	21	3,018	-28.000%
2025-11-20	0.2800	0.2800	0.2800	0.2800	-6.667%	1	3,018	-35.714%
2025-11-19	0.3500	0.3500	0.3000	0.3000	-9.091%	15	3,017	-40.000%
2025-11-18	0.3000	0.3300	0.3000	0.3300	+10.000%	6	3,002	-45.455%
2025-11-17	0.3500	0.3500	0.3000	0.3000	-40.000%	100	2,998	-40.000%
2025-11-14	0.5000	0.5000	0.5000	0.5000	-1.961%	11	3,000	-64.000%
2025-11-10	0.5500	0.5500	0.5100	0.5100	+50.000%	2	2,989	-64.706%
2025-11-07	0.3400	0.3400	0.3400	0.3400	-24.444%	10	2,987	-47.059%
2025-11-05	0.4700	0.4700	0.4500	0.4500	0.000%	36	2,977	-60.000%
2025-10-31	0.4700	0.4700	0.4500	0.4500	0.000%	11	2,957	-60.000%
2025-10-28	0.5000	0.5000	0.4500	0.4500	+7.143%	4	2,947	-60.000%
2025-10-27	0.2000	0.5500	0.2000	0.4200	-16.000%	150	2,840	-57.143%
2025-10-24	0.5200	0.5300	0.5000	0.5000	0.000%	27	2,840	-64.000%
2025-10-23	0.5100	0.5500	0.5000	0.5000	-5.660%	52	2,813	-64.000%
2025-10-22	0.5100	0.5500	0.5000	0.5300	-3.636%	10	2,813	-66.038%
2025-10-20	0.5500	0.5500	0.5500	0.5500	0.000%	10	2,813	-67.273%
2025-10-17	0.6000	0.6000	0.5400	0.5500	-1.786%	13	2,813	-67.273%
2025-10-16	0.5600	0.5600	0.5600	0.5600	-6.667%	2	2,806	-67.857%
2025-10-15	0.6000	0.6000	0.6000	0.6000	+3.448%	80	2,805	-70.000%
2025-10-14	0.5100	0.5800	0.5100	0.5800	-3.333%	11	2,725	-68.966%
2025-10-13	0.5500	0.6000	0.5500	0.6000	+3.448%	35	2,719	-70.000%
2025-10-10	0.6000	0.6000	0.5600	0.5800	-3.333%	34	2,698	-68.966%
2025-10-09	0.7000	0.8000	0.5800	0.6000	+5.263%	2,144	2,682	-70.000%
2025-10-08	0.7000	0.7200	0.5700	0.5700	-28.750%	52	733	-68.421%
2025-10-07	0.9000	1.5000	0.5000	0.8000	-68.000%	573	704	-77.500%
2025-10-06	1.2000	2.5000	1.1900	2.5000	+100.000%	17	160	-92.800%
2025-10-03	1.2500	1.2500	1.2500	1.2500	+25.000%	125	145	-85.600%
2025-09-17	1.0000	1.0000	1.0000	1.0000	0.000%	20	20	-82.000%

.dark-mode .c1h415{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c1h415{ color: #333333; background-color: white; border: 2px solid #333333; }BMEA20270115C2.5BMEA Jan 15 2027 2.50 Call (BMEA270115C00002500)option OPRA

BMEA20270115C2.5
BMEA Jan 15 2027 2.50 Call (BMEA270115C00002500)
option OPRA