Dark

BNO20261016P45
BNO Oct 16 2026 45.00 Put (BNO261016P00045000)
option OPRA

EOD

Jul 30, 2026

2.70-0.369%(-0.01)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.7500	2.7500	2.7000	2.7000	-0.369%	90	632	0.000%
2026-07-29	2.7100	2.7100	2.7100	2.7100	-24.722%	2	542	-0.369%
2026-07-28	3.3900	3.7000	3.3900	3.6000	+14.286%	15	541	-25.000%
2026-07-27	3.2000	3.2000	3.1500	3.1500	+18.868%	11	530	-14.286%
2026-07-24	2.6000	2.7300	2.6000	2.6500	+12.288%	10	520	+1.887%
2026-07-23	2.2900	2.4300	2.2000	2.3600	-11.278%	60	520	+14.407%
2026-07-22	2.7000	2.7000	2.6600	2.6600	-9.831%	26	501	+1.504%
2026-07-21	2.9500	2.9500	2.9500	2.9500	-6.349%	1	500	-8.475%
2026-07-20	3.1500	3.1500	3.1500	3.1500	-5.120%	1	499	-14.286%
2026-07-17	3.4600	3.4600	3.3200	3.3200	-8.540%	30	498	-18.675%
2026-07-15	3.7000	3.9000	3.6300	3.6300	-1.892%	177	481	-25.620%
2026-07-14	3.7000	3.7000	3.7000	3.7000	-15.909%	1	309	-27.027%
2026-07-13	4.6000	4.6000	4.4000	4.4000	-13.725%	25	308	-38.636%
2026-07-08	4.8000	5.1000	4.8000	5.1000	-29.167%	2	285	-47.059%
2026-07-02	7.2000	7.2000	7.2000	7.2000	0.000%	1	286	-62.500%
2026-07-01	7.0600	7.2000	7.0600	7.2000	+10.769%	2	286	-62.500%
2026-06-30	6.5000	6.5000	6.5000	6.5000	-4.412%	2	287	-58.462%
2026-06-29	6.8000	6.8000	6.8000	6.8000	-1.592%	2	289	-60.294%
2026-06-26	6.9100	6.9100	6.8000	6.9100	+4.066%	3	290	-60.926%
2026-06-24	6.4000	6.6400	6.4000	6.6400	+12.542%	2	289	-59.337%
2026-06-18	6.0000	6.0000	5.9000	5.9000	+11.321%	103	391	-54.237%
2026-06-17	5.0000	5.3000	5.0000	5.3000	+1.338%	21	391	-49.057%
2026-06-16	5.2000	5.4500	5.0100	5.2300	+14.945%	11	392	-48.375%
2026-06-15	5.0500	5.1400	4.5500	4.5500	0.000%	47	393	-40.659%
2026-06-12	4.7000	4.7000	4.5500	4.5500	+1.111%	3	380	-40.659%
2026-06-11	4.0500	4.5000	4.0500	4.5000	+14.504%	10	380	-40.000%
2026-06-10	3.9300	3.9300	3.9300	3.9300	+9.167%	1	373	-31.298%
2026-06-09	4.3000	4.5000	3.6000	3.6000	-18.182%	29	373	-25.000%
2026-06-08	4.1800	4.4000	4.1800	4.4000	+4.019%	2	352	-38.636%
2026-06-05	4.0800	4.3100	4.0800	4.2300	+3.931%	16	352	-36.170%
2026-06-04	3.6800	4.0700	3.6800	4.0700	+16.286%	27	342	-33.661%
2026-06-03	3.5000	3.5000	3.5000	3.5000	-7.895%	1	333	-22.857%
2026-06-02	3.3000	3.8000	3.3000	3.8000	+4.110%	4	335	-28.947%
2026-06-01	3.5900	3.6500	3.5900	3.6500	-18.889%	4	334	-26.027%
2026-05-29	3.8400	4.5000	3.8400	4.5000	+7.143%	3	333	-40.000%
2026-05-27	4.2100	4.2100	4.2000	4.2000	-2.326%	2	331	-35.714%
2026-05-26	4.5100	4.5100	4.3000	4.3000	+0.233%	2	330	-37.209%
2026-05-22	4.3800	4.3800	4.2900	4.2900	-2.500%	2	328	-37.063%
2026-05-21	4.4000	4.4000	4.4000	4.4000	+2.326%	1	328	-38.636%
2026-05-20	4.1000	4.3000	4.1000	4.3000	+6.436%	4	328	-37.209%
2026-05-19	3.8300	4.0400	3.8300	4.0400	-1.222%	6	323	-33.168%
2026-05-18	4.1000	4.1000	4.0000	4.0900	-3.765%	12	323	-33.985%
2026-05-15	3.9600	4.2500	3.9600	4.2500	-4.494%	24	323	-36.471%
2026-05-13	4.6000	4.6000	4.4100	4.4500	+2.535%	3	324	-39.326%
2026-05-12	4.3400	4.3400	4.3400	4.3400	-7.066%	2	322	-37.788%
2026-05-11	4.6400	4.7000	4.6400	4.6700	-2.708%	4	322	-42.184%
2026-05-08	4.8000	4.8000	4.8000	4.8000	-4.000%	8	320	-43.750%
2026-05-07	5.0000	5.0000	5.0000	5.0000	+17.647%	2	320	-46.000%
2026-05-06	4.3000	4.3000	4.0000	4.2500	+34.921%	14	321	-36.471%
2026-05-05	3.3000	3.3000	3.1500	3.1500	-4.545%	8	331	-14.286%
2026-05-04	2.9100	3.3000	2.9100	3.3000	+22.222%	2	326	-18.182%
2026-04-30	2.8400	2.8500	2.7000	2.7000	+5.882%	27	324	0.000%
2026-04-29	2.6500	2.9500	2.5200	2.5500	-18.530%	15	304	+5.882%
2026-04-28	3.2500	3.2500	3.0400	3.1300	-10.571%	16	292	-13.738%
2026-04-27	3.5000	3.5000	3.5000	3.5000	+0.287%	1	281	-22.857%
2026-04-24	3.4900	3.4900	3.4900	3.4900	-1.690%	4	280	-22.636%
2026-04-23	3.2600	3.5500	3.2600	3.5500	0.000%	12	276	-23.944%
2026-04-22	3.5500	3.5500	3.5500	3.5500	-11.911%	1	266	-23.944%
2026-04-21	4.5200	4.5200	4.0300	4.0300	-19.400%	20	265	-33.002%
2026-04-20	5.0000	5.0000	5.0000	5.0000	-16.805%	2	267	-46.000%
2026-04-17	6.0100	6.0100	6.0100	6.0100	+33.556%	1	265	-55.075%
2026-04-16	4.8800	4.8800	4.5000	4.5000	-15.094%	2	264	-40.000%
2026-04-13	4.8700	5.4000	4.8700	5.3000	-12.685%	16	264	-49.057%
2026-04-10	5.8300	6.0700	5.8300	6.0700	-1.301%	2	259	-55.519%
2026-04-09	6.6000	6.6000	6.1500	6.1500	-5.385%	5	258	-56.098%
2026-04-08	7.2000	7.2000	6.2500	6.5000	+32.653%	154	254	-58.462%
2026-04-02	4.8500	4.9000	4.8500	4.9000	-9.091%	2	192	-44.898%
2026-04-01	5.4300	5.4300	5.3900	5.3900	+14.681%	2	192	-49.907%
2026-03-31	4.7000	4.7000	4.7000	4.7000	-2.083%	3	192	-42.553%
2026-03-30	4.8000	4.8000	4.8000	4.8000	-4.000%	1	192	-43.750%
2026-03-27	5.0000	5.0000	5.0000	5.0000	-19.743%	2	192	-46.000%
2026-03-25	6.2300	6.2300	6.2300	6.2300	+2.131%	2	192	-56.661%
2026-03-23	5.8500	6.1000	5.8500	6.1000	+17.308%	5	194	-55.738%
2026-03-20	5.5500	5.5500	5.2000	5.2000	-14.754%	7	190	-48.077%
2026-03-18	6.1000	6.1000	6.1000	6.1000	-11.594%	1	190	-55.738%
2026-03-17	7.6000	7.6000	6.9000	6.9000	-4.564%	6	189	-60.870%
2026-03-16	7.2300	7.2300	7.2300	7.2300	-3.600%	1	188	-62.656%
2026-03-13	7.3000	7.5000	7.3000	7.5000	-5.063%	3	187	-64.000%
2026-03-12	7.9000	7.9000	7.9000	7.9000	+0.254%	1	187	-65.823%
2026-03-11	8.1000	8.1000	7.2500	7.8800	+1.940%	22	186	-65.736%
2026-03-10	7.4000	9.5000	7.4000	7.7300	0.000%	81	186	-65.071%
2026-03-09	5.8500	7.7300	5.3700	7.7300	-0.643%	174	154	-65.071%
2026-03-06	7.7800	7.7800	7.7800	7.7800	0.000%	1	1	-65.296%