Dark

BNO20261016C55
BNO Oct 16 2026 55.00 Call (BNO261016C00055000)
option OPRA

EOD

Oct 1, 2026

8.35+38.474%(+2.32)165

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.9100	8.5000	6.5000	8.3500	+38.474%	165	6,457	0.000%
2026-09-30	6.4000	6.6000	6.0300	6.0300	+13.774%	37	6,490	+38.474%
2026-09-29	5.5500	5.8000	5.2000	5.3000	-17.829%	38	6,910	+57.547%
2026-09-28	6.6700	7.4000	5.5300	6.4500	+7.500%	345	6,908	+29.457%
2026-09-25	6.8000	7.0100	5.8000	6.0000	-22.879%	172	6,843	+39.167%
2026-09-24	7.1200	8.5500	6.7800	7.7800	+17.879%	407	7,106	+7.326%
2026-09-23	5.6000	6.6000	5.6000	6.6000	+37.500%	204	7,226	+26.515%
2026-09-22	4.9000	5.4500	4.5100	4.8000	-11.439%	88	7,445	+73.958%
2026-09-21	5.8000	5.8000	5.0000	5.4200	-26.459%	89	7,441	+54.059%
2026-09-18	7.3000	7.6000	7.3000	7.3700	+3.803%	164	7,461	+13.297%
2026-09-17	6.8000	7.6000	6.8000	7.1000	-10.692%	70	7,535	+17.606%
2026-09-16	9.3000	9.3000	7.5900	7.9500	-17.188%	160	7,650	+5.031%
2026-09-15	9.2000	10.1400	9.1000	9.6000	+14.286%	318	8,286	-13.021%
2026-09-14	9.3000	10.1300	8.2000	8.4000	+5.000%	279	8,424	-0.595%
2026-09-11	7.6000	8.1000	7.3300	8.0000	-15.254%	723	8,439	+4.375%
2026-09-10	7.7600	9.5500	7.5200	9.4400	+53.496%	3,187	8,582	-11.547%
2026-09-09	5.7000	6.2000	5.6000	6.1500	+22.024%	1,276	10,166	+35.772%
2026-09-08	4.2000	5.1000	4.2000	5.0400	+22.927%	750	10,900	+65.675%
2026-09-04	3.5600	4.1000	3.4300	4.1000	+1.235%	80	12,405	+103.659%
2026-09-03	4.3400	4.6000	4.0500	4.0500	-4.706%	1,693	12,405	+106.173%
2026-09-02	3.9500	4.3700	3.8900	4.2500	0.000%	1,274	11,714	+96.471%
2026-09-01	3.1500	4.4000	3.1000	4.2500	+53.986%	901	11,619	+96.471%
2026-08-31	2.9200	3.0800	2.6000	2.7600	+19.481%	537	11,367	+202.536%
2026-08-28	2.6000	2.6000	2.2500	2.3100	-14.444%	237	11,274	+261.472%
2026-08-27	2.4500	2.7000	2.3400	2.7000	+25.581%	129	11,149	+209.259%
2026-08-26	2.2500	2.6000	2.1500	2.1500	+0.939%	527	11,067	+288.372%
2026-08-25	2.5300	2.7000	2.1300	2.1300	-34.462%	1,049	11,033	+292.019%
2026-08-24	3.8000	3.8000	3.1500	3.2500	-18.750%	653	11,878	+156.923%
2026-08-21	4.0000	4.1200	3.9000	4.0000	+5.263%	470	11,283	+108.750%
2026-08-20	3.7600	3.9300	3.7000	3.8000	+15.854%	183	11,281	+119.737%
2026-08-19	3.4300	3.6100	3.2000	3.2800	-1.205%	943	11,317	+154.573%
2026-08-18	3.6000	3.6000	3.3000	3.3200	-5.143%	333	11,705	+151.506%
2026-08-17	3.0000	3.5500	2.8000	3.5000	+25.000%	450	11,662	+138.571%
2026-08-14	2.5000	2.9000	2.5000	2.8000	+9.375%	175	11,659	+198.214%
2026-08-13	2.4500	2.8800	2.4300	2.5600	-18.987%	74	11,509	+226.172%
2026-08-12	3.3000	3.3000	3.1000	3.1600	-7.059%	245	11,503	+164.241%
2026-08-11	3.1000	3.4100	3.0000	3.4000	+3.659%	89	11,605	+145.588%
2026-08-10	3.0500	3.5000	3.0300	3.2800	+33.878%	547	11,530	+154.573%
2026-08-07	2.6900	2.7700	2.3700	2.4500	-6.844%	292	11,184	+240.816%
2026-08-06	2.0000	2.6300	2.0000	2.6300	+50.286%	89	10,934	+217.490%
2026-08-05	1.8000	1.8500	1.5700	1.7500	-2.778%	169	10,934	+377.143%
2026-08-04	2.2500	2.2500	1.7500	1.8000	-36.842%	1,130	10,780	+363.889%
2026-08-03	3.3000	3.6000	2.7000	2.8500	-31.325%	169	10,689	+192.982%
2026-07-31	4.3000	4.5000	3.9600	4.1500	+1.220%	82	10,631	+101.205%
2026-07-30	4.1000	4.1000	3.9400	4.1000	-8.889%	80	10,554	+103.659%
2026-07-29	4.2800	4.5000	4.0000	4.5000	+69.811%	462	10,543	+85.556%
2026-07-28	3.5000	3.5000	2.4500	2.6500	-32.051%	818	10,230	+215.094%
2026-07-27	5.2000	5.2000	3.7000	3.9000	-32.759%	588	9,516	+114.103%
2026-07-24	5.8200	6.1000	5.5000	5.8000	-10.494%	465	9,168	+43.966%
2026-07-23	6.2000	7.1000	6.1700	6.4800	+24.615%	1,363	9,094	+28.858%
2026-07-22	4.7000	5.3000	4.7000	5.2000	+9.474%	412	9,224	+60.577%
2026-07-21	4.6600	4.9000	4.5000	4.7500	+14.458%	82	9,308	+75.789%
2026-07-20	3.7000	4.3000	3.7000	4.1500	+12.162%	113	9,320	+101.205%
2026-07-17	3.5000	4.0000	3.5000	3.7000	+24.161%	168	9,321	+125.676%
2026-07-16	3.8000	3.8000	2.9800	2.9800	-5.696%	184	9,290	+180.201%
2026-07-15	3.2000	3.2000	2.9000	3.1600	-9.714%	1,327	9,138	+164.241%
2026-07-14	3.1000	3.6600	3.1000	3.5000	+18.644%	104	9,530	+138.571%
2026-07-13	1.5800	3.1000	1.5800	2.9500	+121.805%	187	9,502	+183.051%
2026-07-10	1.2500	1.4500	1.1900	1.3300	-1.481%	938	9,573	+527.820%
2026-07-09	1.6500	1.6500	1.3000	1.3500	-25.414%	85	9,784	+518.519%
2026-07-08	1.5500	2.1000	1.5500	1.8100	+31.159%	219	9,731	+361.326%
2026-07-07	0.8500	1.3800	0.8500	1.3800	+62.353%	81	9,667	+505.072%
2026-07-06	0.8900	0.8900	0.8100	0.8500	-2.299%	67	9,667	+882.353%
2026-07-02	0.8000	0.8700	0.8000	0.8700	-6.452%	57	9,643	+859.770%
2026-07-01	1.1200	1.1500	0.9000	0.9300	-16.964%	28	9,643	+797.849%
2026-06-30	1.3000	1.3100	1.1200	1.1200	-17.037%	147	9,630	+645.536%
2026-06-29	1.3500	1.3900	1.2900	1.3500	+8.000%	88	9,522	+518.519%
2026-06-26	1.3500	1.3500	1.1000	1.2500	-21.875%	65	9,472	+568.000%
2026-06-25	1.2700	1.7000	1.2700	1.6000	+23.077%	897	9,457	+421.875%
2026-06-24	1.4000	1.4000	1.2500	1.3000	-23.977%	2,163	8,944	+542.308%
2026-06-23	1.6900	1.7500	1.6700	1.7100	-12.308%	43	7,178	+388.304%
2026-06-22	2.0500	2.0500	1.8600	1.9500	-10.550%	95	7,176	+328.205%
2026-06-18	1.9000	2.2500	1.7500	2.1800	+5.314%	467	7,252	+283.028%
2026-06-17	2.2100	2.4000	2.0700	2.0700	-4.167%	248	7,252	+303.382%
2026-06-16	2.4700	2.4700	2.0500	2.1600	-32.075%	1,847	7,492	+286.574%
2026-06-15	3.9000	4.3000	3.0000	3.1800	-30.870%	616	6,379	+162.579%
2026-06-12	5.3000	5.5500	4.5700	4.6000	-16.364%	334	6,278	+81.522%
2026-06-11	6.6500	7.2000	5.3900	5.5000	-21.429%	957	6,253	+51.818%
2026-06-10	6.6000	7.1200	6.6000	7.0000	+11.111%	114	5,173	+19.286%
2026-06-09	6.8000	6.8000	5.6600	6.3000	-13.699%	343	5,071	+32.540%
2026-06-08	7.5800	7.7000	7.2500	7.3000	+2.098%	601	4,910	+14.384%
2026-06-05	7.3200	7.3300	6.8900	7.1500	-5.921%	509	4,607	+16.783%
2026-06-04	7.7000	7.7000	7.3000	7.6000	-8.654%	373	4,303	+9.868%
2026-06-03	7.9900	8.4000	7.9000	8.3200	+9.474%	617	4,001	+0.361%
2026-06-02	7.3800	7.6600	6.9500	7.6000	+1.333%	531	5,186	+9.868%
2026-06-01	6.8400	8.1700	6.8400	7.5000	+26.689%	888	4,722	+11.333%
2026-05-29	6.0000	6.0000	5.5000	5.9200	-6.772%	2,076	4,025	+41.047%
2026-05-28	6.9800	7.3000	6.1500	6.3500	-5.224%	1,230	3,813	+31.496%
2026-05-27	7.4000	7.4000	6.4000	6.7000	-22.633%	302	2,694	+24.627%
2026-05-26	9.0400	9.3000	8.4000	8.6600	-16.329%	808	2,515	-3.580%
2026-05-22	10.8500	10.8500	9.7600	10.3500	-2.081%	413	1,445	-19.324%
2026-05-21	11.8200	11.9500	10.4000	10.5700	-2.760%	42	1,468	-21.003%
2026-05-20	13.0000	13.0000	10.6000	10.8700	-16.385%	87	1,468	-23.183%
2026-05-19	14.0000	14.0000	12.6000	13.0000	+3.503%	38	1,436	-35.769%
2026-05-18	12.0400	12.8000	11.9500	12.5600	+0.803%	94	1,436	-33.519%
2026-05-15	11.8200	12.4600	11.8200	12.4600	+13.790%	74	1,436	-32.986%
2026-05-14	11.0700	11.0700	10.9500	10.9500	-2.667%	34	1,410	-23.744%
2026-05-13	11.6000	11.6000	11.1000	11.2500	-6.639%	282	1,096	-25.778%
2026-05-12	11.9700	12.0500	11.7600	12.0500	+11.989%	44	1,096	-30.705%
2026-05-11	10.2000	10.9000	9.9500	10.7600	+12.083%	117	1,096	-22.398%
2026-05-08	8.9300	9.6000	8.9300	9.6000	+2.455%	16	1,003	-13.021%
2026-05-07	8.3000	9.5000	7.4300	9.3700	+6.477%	85	994	-10.886%
2026-05-06	9.6000	9.6000	8.7300	8.8000	-25.424%	101	925	-5.114%
2026-05-05	11.8000	11.8000	11.8000	11.8000	-7.160%	5	839	-29.237%
2026-05-04	11.4000	12.8000	11.3300	12.7100	+19.906%	38	839	-34.304%
2026-05-01	10.3400	10.6000	10.3000	10.6000	+2.119%	13	874	-21.226%
2026-04-30	10.5500	10.7900	10.3800	10.3800	-7.321%	18	874	-19.557%
2026-04-29	10.3000	11.2000	10.2000	11.2000	+31.765%	69	876	-25.446%
2026-04-28	8.5000	8.6000	8.3000	8.5000	+10.390%	47	915	-1.765%
2026-04-27	7.5500	8.0000	7.5500	7.7000	+10.000%	50	877	+8.442%
2026-04-24	6.9500	7.1000	6.8000	7.0000	+11.288%	50	865	+19.286%
2026-04-23	6.0000	6.2900	6.0000	6.2900	+7.521%	11	831	+32.750%
2026-04-22	5.4800	6.0000	5.4800	5.8500	+18.182%	112	822	+42.735%
2026-04-21	4.6000	5.4100	4.6000	4.9500	+10.000%	121	718	+68.687%
2026-04-20	4.2000	4.6000	4.2000	4.5000	+21.622%	47	718	+85.556%
2026-04-17	3.5000	3.7000	3.3700	3.7000	-36.097%	20	694	+125.676%
2026-04-16	5.5200	5.7900	5.5200	5.7900	+12.427%	11	687	+44.214%
2026-04-15	5.4000	5.4000	5.1500	5.1500	-11.207%	19	679	+62.136%
2026-04-14	5.6900	5.8000	5.6900	5.8000	-14.706%	66	669	+43.966%
2026-04-13	6.9000	6.9000	6.8000	6.8000	+9.677%	17	627	+22.794%
2026-04-10	6.1400	6.2000	6.0000	6.2000	-1.743%	8	622	+34.677%
2026-04-09	7.1500	7.1500	6.1500	6.3100	-4.394%	61	625	+32.330%
2026-04-08	5.0000	6.6000	5.0000	6.6000	-41.071%	197	578	+26.515%
2026-04-07	11.2000	11.6000	11.0000	11.2000	+1.818%	14	511	-25.446%
2026-04-06	10.5500	11.0000	10.5500	11.0000	+6.075%	21	509	-24.091%
2026-04-02	10.0400	10.3700	9.5000	10.3700	+36.447%	21	524	-19.479%
2026-04-01	7.6000	8.0000	7.5000	7.6000	-12.644%	97	524	+9.868%
2026-03-31	9.5000	9.8600	8.5000	8.7000	-12.826%	104	569	-4.023%
2026-03-30	9.8800	10.2000	9.6500	9.9800	+8.478%	35	543	-16.333%
2026-03-27	8.9000	9.2000	8.7000	9.2000	+10.977%	22	512	-9.239%
2026-03-26	8.3000	8.4000	8.2900	8.2900	+21.912%	12	496	+0.724%
2026-03-25	6.5000	6.8000	6.4600	6.8000	-6.077%	118	489	+22.794%
2026-03-24	7.5000	7.5000	7.2400	7.2400	+5.233%	57	374	+15.331%
2026-03-23	7.7000	7.7000	6.5300	6.8800	-26.259%	70	329	+21.366%
2026-03-20	9.3300	9.3300	9.3300	9.3300	+7.861%	1	272	-10.504%
2026-03-19	10.5000	10.5000	8.6000	8.6500	-9.896%	174	271	-3.468%
2026-03-18	8.9900	9.6000	8.9900	9.6000	+28.000%	4	139	-13.021%
2026-03-17	7.9000	7.9000	7.5000	7.5000	-2.850%	13	137	+11.333%
2026-03-16	7.5500	7.7200	7.5500	7.7200	-8.639%	13	138	+8.161%
2026-03-13	8.2800	8.4500	8.1600	8.4500	+5.625%	22	141	-1.183%
2026-03-12	6.4500	8.0000	6.4500	8.0000	+56.863%	11	136	+4.375%
2026-03-11	3.9000	5.1000	3.9000	5.1000	+37.838%	13	136	+63.725%
2026-03-10	3.7800	3.9000	3.1000	3.7000	-36.207%	24	124	+125.676%
2026-03-09	5.9000	6.3000	5.2600	5.8000	+38.756%	24	116	+43.966%
2026-03-06	4.0000	4.6300	3.6000	4.1800	+77.872%	49	104	+99.761%
2026-03-05	2.0700	2.4000	2.0700	2.3500	0.000%	63	63	+255.319%