Dark

BNO20261016C45
BNO Oct 16 2026 45.00 Call (BNO261016C00045000)
option OPRA

EOD

Oct 1, 2026

17.50+8.696%(+1.40)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.8000	17.5000	16.8000	17.5000	+8.696%	8	1,698	0.000%
2026-09-30	15.5000	16.1000	15.5000	16.1000	+5.298%	9	1,702	+8.696%
2026-09-28	15.9000	15.9000	15.0000	15.2900	+3.521%	20	1,702	+14.454%
2026-09-25	16.1000	16.1000	14.7700	14.7700	-12.604%	21	1,720	+18.483%
2026-09-24	16.5000	17.9000	15.8500	16.9000	+12.367%	44	1,709	+3.550%
2026-09-23	15.0000	15.0400	15.0000	15.0400	+11.407%	6	1,710	+16.356%
2026-09-22	14.2000	14.2000	13.5000	13.5000	-17.178%	2	1,710	+29.630%
2026-09-18	16.3000	16.3000	16.3000	16.3000	+1.117%	1	1,710	+7.362%
2026-09-17	15.4600	16.1200	15.4600	16.1200	-5.455%	70	1,710	+8.561%
2026-09-16	17.0500	17.0500	17.0500	17.0500	-7.838%	1	1,710	+2.639%
2026-09-15	18.0500	18.5500	18.0500	18.5000	+4.520%	125	1,710	-5.405%
2026-09-14	18.9000	19.1700	17.7000	17.7000	+6.627%	139	1,737	-1.130%
2026-09-11	16.2700	16.6000	16.2700	16.6000	-7.778%	4	1,804	+5.422%
2026-09-10	16.4900	18.1000	16.4500	18.0000	+23.288%	90	1,838	-2.778%
2026-09-09	13.8500	14.7000	13.8500	14.6000	+13.619%	128	1,909	+19.863%
2026-09-08	12.5000	13.1000	12.0400	12.8500	+12.227%	183	2,015	+36.187%
2026-09-03	11.6600	11.6600	11.4500	11.4500	+0.704%	23	1,954	+52.838%
2026-09-02	10.5000	11.5400	10.5000	11.3700	+0.619%	8	1,973	+53.914%
2026-09-01	9.6500	11.3000	9.5000	11.3000	+29.885%	238	2,119	+54.867%
2026-08-31	8.7000	8.7200	8.6000	8.7000	+14.625%	37	2,130	+101.149%
2026-08-28	7.5900	7.5900	7.5900	7.5900	+6.901%	4	2,136	+130.567%
2026-08-27	7.1000	7.1000	7.1000	7.1000	+2.899%	10	2,175	+146.479%
2026-08-26	7.0000	7.1000	6.9000	6.9000	-4.828%	88	2,175	+153.623%
2026-08-25	7.6000	7.6200	6.9000	7.2500	-18.172%	1,436	2,851	+141.379%
2026-08-24	9.6000	9.6000	8.8600	8.8600	-10.865%	48	3,316	+97.517%
2026-08-21	10.0000	10.1200	9.8000	9.9400	+2.158%	78	3,291	+76.056%
2026-08-20	9.5000	9.8000	9.5000	9.7300	+9.326%	58	3,356	+79.856%
2026-08-19	8.8700	9.2000	8.8700	8.9000	+4.706%	17	3,376	+96.629%
2026-08-18	8.7500	9.0000	8.5000	8.5000	0.000%	50	3,384	+105.882%
2026-08-17	8.5000	8.6000	8.5000	8.5000	+18.056%	71	3,421	+105.882%
2026-08-14	6.6000	7.2000	6.6000	7.2000	+4.348%	14	3,411	+143.056%
2026-08-13	6.8000	7.4000	6.5000	6.9000	-10.273%	160	3,423	+153.623%
2026-08-12	7.6000	7.8000	7.6000	7.6900	-2.658%	18	3,519	+127.568%
2026-08-11	7.4300	7.9000	7.4000	7.9000	+7.046%	111	3,531	+121.519%
2026-08-10	6.6000	7.4700	6.4100	7.3800	+34.672%	110	3,620	+137.127%
2026-08-07	5.4000	6.0000	5.4000	5.4800	-3.521%	1,442	3,681	+219.343%
2026-08-06	4.4000	5.6800	4.4000	5.6800	+33.333%	8	2,487	+208.099%
2026-08-05	4.5000	4.5500	3.9300	4.2600	-3.182%	520	2,486	+310.798%
2026-08-04	4.8000	4.8500	4.4000	4.4000	-29.260%	73	2,575	+297.727%
2026-08-03	6.0000	6.5000	5.8300	6.2200	-24.146%	108	2,513	+181.350%
2026-07-31	8.5000	8.5000	8.2000	8.2000	+4.459%	17	2,517	+113.415%
2026-07-30	8.0000	8.0000	7.8500	7.8500	-6.991%	90	2,524	+122.930%
2026-07-29	7.8000	8.4400	7.8000	8.4400	+45.517%	203	2,538	+107.346%
2026-07-28	6.7500	6.9000	5.5800	5.8000	-22.252%	131	2,700	+201.724%
2026-07-27	7.8000	8.2700	7.4100	7.4600	-28.131%	214	2,572	+134.584%
2026-07-24	10.2000	10.6000	10.0000	10.3800	-8.142%	39	2,506	+68.593%
2026-07-23	10.5000	12.0900	10.5000	11.3000	+18.947%	96	2,529	+54.867%
2026-07-22	9.4000	9.6500	9.3000	9.5000	+7.710%	188	2,694	+84.211%
2026-07-21	8.5300	9.2000	8.5000	8.8200	+12.214%	318	3,021	+98.413%
2026-07-20	7.5000	8.1000	7.2500	7.8600	+7.819%	230	3,178	+122.646%
2026-07-17	6.9000	7.3200	6.8000	7.2900	+20.695%	26	3,160	+140.055%
2026-07-16	6.5000	6.5000	6.0400	6.0400	-8.623%	34	3,164	+189.735%
2026-07-15	5.7300	6.6100	5.7300	6.6100	+0.152%	37	3,157	+164.750%
2026-07-14	6.9500	7.0000	6.1000	6.6000	+13.793%	141	3,157	+165.152%
2026-07-13	3.8000	5.8000	3.8000	5.8000	+90.164%	505	3,231	+201.724%
2026-07-10	3.4600	3.4600	3.0000	3.0500	-4.688%	112	3,098	+473.770%
2026-07-09	3.6800	3.9000	3.1000	3.2000	-21.951%	125	2,998	+446.875%
2026-07-08	4.0000	4.5000	3.9000	4.1000	+28.931%	150	3,024	+326.829%
2026-07-07	2.3500	3.2700	2.3100	3.1800	+48.598%	147	3,013	+450.314%
2026-07-06	2.3000	2.3000	2.0800	2.1400	-2.727%	67	2,867	+717.757%
2026-07-02	2.0000	2.2500	1.8600	2.2000	0.000%	114	2,686	+695.455%
2026-07-01	2.3500	2.4500	2.2000	2.2000	-17.603%	531	2,686	+695.455%
2026-06-30	2.9000	2.9400	2.6700	2.6700	-11.000%	57	2,289	+555.431%
2026-06-29	2.9000	3.1300	2.9000	3.0000	+0.671%	685	2,290	+483.333%
2026-06-26	3.0600	3.0600	2.8500	2.9800	-18.132%	481	2,425	+487.248%
2026-06-25	3.2700	3.7800	3.2000	3.6400	+17.042%	167	1,946	+380.769%
2026-06-24	3.0900	3.6000	3.0500	3.1100	-21.266%	662	2,277	+462.701%
2026-06-23	5.4000	5.4000	3.8300	3.9500	-8.565%	645	2,127	+343.038%
2026-06-22	4.4300	4.4300	4.1900	4.3200	-9.434%	315	1,484	+305.093%
2026-06-18	4.3000	4.7700	3.9000	4.7700	+3.696%	147	1,145	+266.876%
2026-06-17	5.3000	5.3000	4.6000	4.6000	-3.158%	112	1,145	+280.435%
2026-06-16	5.1700	5.2000	4.3800	4.7500	-22.764%	430	1,038	+268.421%
2026-06-15	6.4000	6.4000	6.1000	6.1500	-24.908%	432	612	+184.553%
2026-06-12	9.2000	9.2000	8.1700	8.1900	-27.200%	103	390	+113.675%
2026-06-10	11.2500	11.2500	11.2500	11.2500	+7.143%	2	321	+55.556%
2026-06-09	10.5000	10.5000	10.5000	10.5000	-11.690%	1	319	+66.667%
2026-06-08	11.8900	11.8900	11.8900	11.8900	+4.573%	5	319	+47.183%
2026-06-05	11.7500	11.7500	11.3700	11.3700	-3.234%	10	314	+53.914%
2026-06-04	12.0700	12.0700	11.7500	11.7500	+1.293%	7	309	+48.936%
2026-06-02	11.6000	11.6000	11.6000	11.6000	-6.977%	1	309	+50.862%
2026-06-01	12.4700	12.4700	12.4700	12.4700	+25.960%	2	309	+40.337%
2026-05-29	9.7500	9.9000	9.7500	9.9000	-14.655%	2	307	+76.768%
2026-05-28	11.6000	11.6000	11.6000	11.6000	-16.547%	1	306	+50.862%
2026-05-22	13.9000	13.9000	13.9000	13.9000	-16.265%	1	307	+25.899%
2026-05-21	16.6000	16.6000	16.6000	16.6000	+2.469%	8	307	+5.422%
2026-05-20	16.8700	16.8700	16.2000	16.2000	-10.000%	4	307	+8.025%
2026-05-19	18.0000	18.0000	18.0000	18.0000	+2.857%	2	309	-2.778%
2026-05-18	17.2900	17.5000	17.2900	17.5000	0.000%	5	309	0.000%
2026-05-15	17.5000	17.5000	17.5000	17.5000	+2.760%	1	309	0.000%
2026-05-12	17.5000	17.5000	17.0300	17.0300	+24.125%	20	309	+2.760%
2026-05-06	13.7200	13.7200	13.7200	13.7200	-27.292%	1	310	+27.551%
2026-05-04	18.2000	18.8700	18.2000	18.8700	+11.000%	6	310	-7.260%
2026-04-29	17.0000	17.0000	17.0000	17.0000	+26.866%	20	309	+2.941%
2026-04-28	13.4000	13.4000	13.4000	13.4000	+21.818%	1	329	+30.597%
2026-04-23	11.0000	11.0000	11.0000	11.0000	+10.000%	3	332	+59.091%
2026-04-22	9.5000	10.0000	9.5000	10.0000	+2.041%	2	332	+75.000%
2026-04-21	9.8000	9.8000	9.8000	9.8000	+50.769%	10	332	+78.571%
2026-04-17	7.1000	7.1000	5.6000	6.5000	-30.108%	55	332	+169.231%
2026-04-16	9.3000	9.3000	9.3000	9.3000	+9.412%	1	305	+88.172%
2026-04-15	8.5000	8.5000	8.5000	8.5000	-22.727%	1	304	+105.882%
2026-04-09	11.0000	11.0000	11.0000	11.0000	+17.021%	21	304	+59.091%
2026-04-08	9.4000	9.4000	9.4000	9.4000	-36.486%	1	310	+86.170%
2026-04-07	16.0000	16.0000	14.8000	14.8000	-1.070%	5	310	+18.243%
2026-04-06	14.9000	15.0000	14.9000	14.9600	+1.769%	38	312	+16.979%
2026-04-02	14.0000	14.7000	14.0000	14.7000	+17.600%	21	296	+19.048%
2026-03-31	14.2000	14.2000	12.5000	12.5000	-5.660%	11	296	+40.000%
2026-03-27	13.2400	13.2500	13.2400	13.2500	+17.257%	16	305	+32.075%
2026-03-24	11.4000	11.4000	11.3000	11.3000	+21.505%	36	306	+54.867%
2026-03-23	12.4000	12.4000	9.3000	9.3000	-34.965%	24	326	+88.172%
2026-03-20	14.2500	14.3000	14.2500	14.3000	+2.143%	3	304	+22.378%
2026-03-19	14.0000	14.0000	14.0000	14.0000	+3.704%	1	304	+25.000%
2026-03-18	13.5000	13.5000	13.5000	13.5000	+15.979%	1	305	+29.630%
2026-03-17	11.6400	11.6400	11.6400	11.6400	+4.676%	1	306	+50.344%
2026-03-16	11.6000	11.6000	11.1200	11.1200	+2.018%	33	306	+57.374%
2026-03-13	10.6000	10.9700	10.6000	10.9000	-5.217%	7	288	+60.550%
2026-03-12	10.3000	11.5000	10.3000	11.5000	+48.005%	34	294	+52.174%
2026-03-11	7.9000	7.9000	7.7700	7.7700	+14.265%	16	320	+125.225%
2026-03-10	6.7500	6.8000	4.7000	6.8000	+17.241%	67	304	+157.353%
2026-03-09	9.3000	11.0000	5.0000	5.8000	-19.556%	268	282	+201.724%
2026-03-06	6.6000	7.7500	6.4500	7.2100	+56.739%	101	283	+142.718%
2026-03-05	4.2000	4.6000	4.2000	4.6000	+31.429%	206	223	+280.435%
2026-03-03	3.5000	3.5000	3.5000	3.5000	+76.768%	14	17	+400.000%
2026-03-02	1.9800	1.9800	1.9800	1.9800	0.000%	3	3	+783.838%