Dark

BNO20261016C50
BNO Oct 16 2026 50.00 Call (BNO261016C00050000)
option OPRA

EOD

Oct 1, 2026

13.09+25.865%(+2.69)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.4100	13.0900	11.4100	13.0900	+25.865%	86	6,079	0.000%
2026-09-30	11.0000	11.0000	10.4000	10.4000	+10.874%	18	6,084	+25.865%
2026-09-29	9.5400	9.7000	9.3800	9.3800	-12.336%	38	6,146	+39.552%
2026-09-28	11.0000	11.6500	10.3000	10.7000	+5.419%	78	6,157	+22.336%
2026-09-25	11.3800	11.4000	9.7000	10.1500	-13.248%	46	6,158	+28.966%
2026-09-24	11.4100	13.0000	11.2600	11.7000	+7.834%	138	6,238	+11.880%
2026-09-23	9.0000	10.8500	9.0000	10.8500	+27.647%	192	6,413	+20.645%
2026-09-22	8.7000	9.5200	8.3400	8.5000	-12.371%	1,091	7,245	+54.000%
2026-09-21	9.5000	9.7000	8.9000	9.7000	-12.613%	71	7,484	+34.948%
2026-09-18	11.7200	11.7200	11.0000	11.1000	-6.723%	46	7,489	+17.928%
2026-09-17	11.1000	11.9000	10.9000	11.9000	-4.952%	65	7,549	+10.000%
2026-09-16	13.2500	13.3000	12.1000	12.5200	-10.122%	118	7,587	+4.553%
2026-09-15	13.4000	14.5000	13.4000	13.9300	+12.339%	83	7,796	-6.030%
2026-09-14	14.2500	14.5000	12.0000	12.4000	+3.333%	112	7,808	+5.565%
2026-09-11	11.5600	12.3000	11.5600	12.0000	-12.217%	80	7,839	+9.083%
2026-09-10	12.0000	13.8000	11.5000	13.6700	+36.291%	1,880	7,848	-4.243%
2026-09-09	9.6000	10.1000	9.4500	10.0300	+16.628%	3,821	8,340	+30.508%
2026-09-08	8.4000	8.7000	7.7000	8.6000	+16.848%	1,185	10,383	+52.209%
2026-09-04	6.7000	7.5000	6.1000	7.3600	+2.222%	146	10,746	+77.853%
2026-09-03	7.5000	7.9000	7.1300	7.2000	+0.418%	3,222	10,746	+81.806%
2026-09-02	6.9000	7.4000	6.6000	7.1700	-0.417%	2,906	13,034	+82.566%
2026-09-01	6.0000	7.2000	5.7700	7.2000	+42.857%	486	13,751	+81.806%
2026-08-31	5.1000	5.3700	4.8000	5.0400	+20.000%	300	14,127	+159.722%
2026-08-28	4.1000	4.3000	4.0500	4.2000	-7.895%	250	14,222	+211.667%
2026-08-27	4.3100	4.8000	4.1500	4.5600	+16.923%	124	14,435	+187.061%
2026-08-26	3.9600	4.4500	3.9000	3.9000	+2.632%	535	14,538	+235.641%
2026-08-25	4.5300	4.6000	3.8000	3.8000	-29.630%	2,553	14,896	+244.474%
2026-08-24	6.2000	6.2000	5.4000	5.4000	-16.538%	92	13,415	+142.407%
2026-08-21	6.4500	6.6000	6.2700	6.4700	+5.203%	105	13,414	+102.318%
2026-08-20	6.2400	6.3300	5.9000	6.1500	+18.269%	859	13,533	+112.846%
2026-08-19	5.4700	5.8000	5.2000	5.2000	-7.143%	224	13,649	+151.731%
2026-08-18	5.6200	5.7200	5.3000	5.6000	+3.704%	265	13,767	+133.750%
2026-08-17	4.7500	5.5600	4.6000	5.4000	+17.391%	319	13,819	+142.407%
2026-08-14	4.1000	4.6000	4.1000	4.6000	+9.524%	43	13,832	+184.565%
2026-08-13	4.3400	4.5000	3.9400	4.2000	-15.152%	61	13,829	+211.667%
2026-08-12	4.9300	5.0300	4.9000	4.9500	-4.808%	386	13,816	+164.444%
2026-08-11	4.5000	5.2200	4.5000	5.2000	+7.216%	205	14,521	+151.731%
2026-08-10	4.4000	5.0000	4.3000	4.8500	+37.006%	1,932	14,584	+169.897%
2026-08-07	3.5300	4.1000	3.4800	3.5400	-6.842%	541	15,460	+269.774%
2026-08-06	2.8500	3.9000	2.8500	3.8000	+40.741%	1,117	15,616	+244.474%
2026-08-05	2.9000	3.0000	2.4500	2.7000	-8.163%	2,485	14,907	+384.815%
2026-08-04	3.1000	3.2000	2.7000	2.9400	-29.157%	3,590	15,131	+345.238%
2026-08-03	4.2100	4.3000	3.9000	4.1500	-28.448%	293	15,138	+215.422%
2026-07-31	6.0000	6.0200	5.5200	5.8000	+5.455%	619	15,177	+125.690%
2026-07-30	5.8000	5.8000	5.4000	5.5000	-9.984%	222	15,294	+138.000%
2026-07-29	5.4400	6.1100	5.4000	6.1100	+56.667%	203	15,203	+114.239%
2026-07-28	4.6000	4.8000	3.6100	3.9000	-25.573%	464	15,202	+235.641%
2026-07-27	6.0000	6.2000	5.2000	5.2400	-32.821%	4,588	15,209	+149.809%
2026-07-24	7.8500	7.9000	7.3500	7.8000	-8.235%	3,528	12,221	+67.821%
2026-07-23	8.2000	9.1500	8.0000	8.5000	+23.188%	2,190	10,650	+54.000%
2026-07-22	6.8000	7.1000	6.7000	6.9000	+7.644%	1,341	12,651	+89.710%
2026-07-21	6.3000	6.6000	6.1600	6.4100	+13.854%	294	12,999	+104.212%
2026-07-20	5.2000	5.9000	5.1000	5.6300	+8.687%	109	12,942	+132.504%
2026-07-17	5.0500	5.4000	4.7000	5.1800	+23.923%	947	12,939	+152.703%
2026-07-16	4.6500	4.6500	4.0000	4.1800	-9.914%	404	12,223	+213.158%
2026-07-15	4.7000	4.8000	3.9000	4.6400	-0.642%	2,427	11,874	+182.112%
2026-07-14	4.8000	5.0900	4.3900	4.6700	+14.742%	989	10,463	+180.300%
2026-07-13	2.3000	4.2400	2.3000	4.0700	+118.817%	2,427	10,344	+221.622%
2026-07-10	2.0000	2.1500	1.7900	1.8600	-9.268%	1,248	9,926	+603.763%
2026-07-09	2.4500	2.4600	1.8500	2.0500	-22.642%	1,584	9,303	+538.537%
2026-07-08	2.4500	3.1000	2.3000	2.6500	+31.188%	598	8,511	+393.962%
2026-07-07	1.5000	2.0500	1.4100	2.0200	+62.903%	204	8,109	+548.020%
2026-07-06	1.2700	1.4300	1.2000	1.2400	-6.061%	537	7,918	+955.645%
2026-07-02	1.1500	1.4000	1.1500	1.3200	-2.222%	684	7,710	+891.667%
2026-07-01	1.5000	1.6000	1.3000	1.3500	-22.857%	1,774	7,710	+869.630%
2026-06-30	1.9500	1.9700	1.6500	1.7500	-7.895%	1,019	7,192	+648.000%
2026-06-29	1.9800	2.0500	1.9000	1.9000	-0.524%	813	6,870	+588.947%
2026-06-26	2.2000	2.2000	1.6000	1.9100	-19.748%	1,549	6,464	+585.340%
2026-06-25	2.0500	2.4000	2.0500	2.3800	+22.051%	405	5,979	+450.000%
2026-06-24	2.0000	2.1000	1.9000	1.9500	-23.529%	1,026	5,634	+571.282%
2026-06-23	2.5500	2.6500	2.5000	2.5500	-11.150%	378	5,110	+413.333%
2026-06-22	2.9100	2.9500	2.7000	2.8700	-10.313%	656	4,937	+356.098%
2026-06-18	2.8000	3.2500	2.5000	3.2000	+3.226%	779	4,871	+309.063%
2026-06-17	3.1000	3.5900	3.0500	3.1000	-1.274%	1,007	4,871	+322.258%
2026-06-16	3.6000	3.6000	2.9000	3.1400	-30.222%	2,632	4,224	+316.879%
2026-06-15	5.1000	5.1000	4.1000	4.5000	-23.729%	1,356	3,064	+190.889%
2026-06-12	6.7000	7.1800	5.9000	5.9000	-16.901%	3,365	2,414	+121.864%
2026-06-11	8.7000	8.9000	6.9200	7.1000	-18.391%	273	2,153	+84.366%
2026-06-10	8.4000	9.0000	8.3700	8.7000	+7.407%	364	2,062	+50.460%
2026-06-09	7.9000	8.1000	7.6000	8.1000	-12.997%	169	1,894	+61.605%
2026-06-08	9.2000	9.3100	9.2000	9.3100	+5.198%	2	1,798	+40.602%
2026-06-05	9.1400	9.1400	8.8000	8.8500	-7.038%	77	1,798	+47.910%
2026-06-04	9.6000	9.7000	9.3000	9.5200	-8.462%	48	1,723	+37.500%
2026-06-03	10.8000	10.8000	10.3500	10.4000	+7.327%	17	1,676	+25.865%
2026-06-02	9.5000	9.6900	9.3000	9.6900	+3.636%	50	1,659	+35.088%
2026-06-01	9.4600	10.2000	9.0800	9.3500	+20.026%	192	1,609	+40.000%
2026-05-29	7.8000	7.8500	7.3000	7.7900	-3.230%	123	1,424	+68.036%
2026-05-28	8.5100	8.5900	8.0000	8.0500	-4.734%	117	1,305	+62.609%
2026-05-27	9.4000	9.4900	8.4500	8.4500	-22.477%	63	1,231	+54.911%
2026-05-26	11.1000	11.1800	10.9000	10.9000	-9.917%	18	1,208	+20.092%
2026-05-22	12.8600	12.8600	12.1000	12.1000	-1.063%	10	1,197	+8.182%
2026-05-21	14.0000	14.4000	11.9800	12.2300	-5.560%	31	1,216	+7.032%
2026-05-20	15.0000	15.0000	12.8000	12.9500	-15.909%	82	1,216	+1.081%
2026-05-19	15.1900	15.4000	15.1900	15.4000	+5.479%	5	1,144	-15.000%
2026-05-18	15.1000	15.6400	14.6000	14.6000	-1.151%	15	1,144	-10.342%
2026-05-15	14.6000	14.8700	14.3800	14.7700	+8.603%	158	1,144	-11.374%
2026-05-14	13.1000	13.6000	13.1000	13.6000	+1.115%	8	1,263	-3.750%
2026-05-13	13.9400	14.0300	13.4500	13.4500	-3.929%	19	1,252	-2.677%
2026-05-12	14.3300	14.3300	14.0000	14.0000	+7.692%	14	1,252	-6.500%
2026-05-11	13.0000	13.0000	12.0100	13.0000	+13.043%	100	1,252	+0.692%
2026-05-08	11.0000	11.5000	11.0000	11.5000	+5.505%	27	1,171	+13.826%
2026-05-07	10.5000	10.9000	9.4000	10.9000	0.000%	32	1,170	+20.092%
2026-05-06	11.5000	11.5000	10.7800	10.9000	-22.143%	128	1,162	+20.092%
2026-05-05	14.0000	14.0000	14.0000	14.0000	-9.561%	31	1,110	-6.500%
2026-05-04	14.7000	15.8000	14.7000	15.4800	+19.537%	54	1,082	-15.439%
2026-05-01	12.6000	12.9500	12.4000	12.9500	-6.363%	29	1,052	+1.081%
2026-04-30	12.8000	13.8300	12.8000	13.8300	+2.825%	41	1,052	-5.351%
2026-04-29	12.7000	13.5000	12.7000	13.4500	+25.233%	106	1,109	-2.677%
2026-04-28	10.9400	11.0400	10.6000	10.7400	+8.485%	9	1,189	+21.881%
2026-04-27	9.6700	9.9000	9.6600	9.9000	+6.452%	32	1,194	+32.222%
2026-04-24	8.8500	9.3000	8.7800	9.3000	+3.333%	37	1,184	+40.753%
2026-04-23	8.1000	9.0000	8.1000	9.0000	+20.000%	63	1,157	+45.444%
2026-04-22	7.5000	7.7000	7.2000	7.5000	+0.267%	63	1,190	+74.533%
2026-04-21	6.1100	7.7000	6.1100	7.4800	+27.863%	155	1,156	+75.000%
2026-04-20	5.4500	6.1300	5.2000	5.8500	+20.868%	650	1,005	+123.761%
2026-04-17	4.7300	5.0000	4.0000	4.8400	-36.316%	142	596	+170.455%
2026-04-16	7.5000	7.7000	7.1700	7.6000	+13.433%	14	535	+72.237%
2026-04-15	6.9000	6.9000	6.7000	6.7000	-4.965%	4	523	+95.373%
2026-04-14	7.4000	7.4000	7.0000	7.0500	-17.059%	12	521	+85.674%
2026-04-13	8.9700	9.2000	8.5000	8.5000	+17.729%	5	518	+54.000%
2026-04-10	7.7500	8.0000	7.2200	7.2200	-6.234%	10	517	+81.302%
2026-04-09	8.9400	9.0000	7.7000	7.7000	-6.098%	25	518	+70.000%
2026-04-08	6.3000	8.4600	6.3000	8.2000	-31.092%	89	509	+59.634%
2026-04-07	13.0300	13.3500	11.9000	11.9000	-5.104%	11	551	+10.000%
2026-04-06	12.5000	12.8700	12.1600	12.5400	+3.210%	51	540	+4.386%
2026-04-02	12.3000	12.5000	11.9000	12.1500	+30.645%	95	832	+7.737%
2026-04-01	9.7500	9.7500	9.3000	9.3000	-11.429%	39	832	+40.753%
2026-03-31	11.3500	11.5000	10.3500	10.5000	-9.483%	489	794	+24.667%
2026-03-30	11.6000	11.6000	11.6000	11.6000	+8.411%	2	592	+12.845%
2026-03-27	10.7000	10.7000	10.4000	10.7000	+8.081%	246	594	+22.336%
2026-03-26	9.6200	10.0000	9.6200	9.9000	+14.983%	27	416	+32.222%
2026-03-25	8.0000	8.6100	8.0000	8.6100	-6.919%	21	391	+52.033%
2026-03-24	8.9900	9.3000	8.9900	9.2500	+19.819%	15	371	+41.514%
2026-03-23	8.4500	9.2000	7.5700	7.7200	-32.870%	124	369	+69.560%
2026-03-20	11.2000	11.5200	11.2000	11.5000	-5.815%	7	286	+13.826%
2026-03-19	12.0900	12.2500	12.0400	12.2100	+4.359%	80	284	+7.207%
2026-03-18	11.7800	11.8600	11.7000	11.7000	+22.385%	10	337	+11.880%
2026-03-17	8.9600	9.5600	8.9600	9.5600	+1.702%	2	333	+36.925%
2026-03-16	9.0000	9.4000	8.8000	9.4000	-3.093%	187	332	+39.255%
2026-03-13	8.5000	10.4000	8.5000	9.7000	+2.105%	25	415	+34.948%
2026-03-12	8.0300	9.5000	8.0300	9.5000	+48.438%	118	400	+37.789%
2026-03-11	5.7000	6.5000	5.7000	6.4000	+43.498%	116	289	+104.531%
2026-03-10	5.4300	5.4300	4.4600	4.4600	-9.350%	41	143	+193.498%
2026-03-09	8.9000	9.0500	4.9200	4.9200	-10.708%	112	118	+166.057%
2026-03-06	4.7600	5.6500	4.3000	5.5100	+77.742%	33	73	+137.568%
2026-03-05	3.2000	3.3000	3.1000	3.1000	+51.220%	38	53	+322.258%
2026-03-04	2.2000	2.2000	2.0500	2.0500	-14.583%	12	15	+538.537%
2026-03-03	2.4000	2.4000	2.4000	2.4000	+108.696%	1	3	+445.417%
2026-03-02	1.1500	1.1500	1.1500	1.1500	0.000%	2	2	+1,038.261%