Dark

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

EOD

Oct 1, 2026

0.0600-53.846%(-0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.1000	0.0600	0.0600	-53.846%	5	757	0.000%
2026-09-28	0.1000	0.1300	0.1000	0.1300	+8.333%	12	759	-53.846%
2026-09-24	0.1000	0.1500	0.1000	0.1200	-20.000%	5	757	-50.000%
2026-09-23	0.1500	0.1500	0.1500	0.1500	-11.765%	50	755	-60.000%
2026-09-22	0.1700	0.1700	0.1700	0.1700	+41.667%	1	755	-64.706%
2026-09-21	0.1200	0.1200	0.1200	0.1200	-29.412%	3	756	-50.000%
2026-09-18	0.1300	0.1700	0.1300	0.1700	-37.037%	26	756	-64.706%
2026-09-15	0.2700	0.2700	0.2700	0.2700	+68.750%	1	796	-77.778%
2026-09-14	0.1700	0.1700	0.1600	0.1600	+6.667%	5	795	-62.500%
2026-09-11	0.2000	0.2000	0.1500	0.1500	+7.143%	17	798	-60.000%
2026-09-10	0.1500	0.3200	0.1400	0.1400	-30.000%	95	783	-57.143%
2026-09-09	0.2400	0.2500	0.1900	0.2000	-33.333%	61	822	-70.000%
2026-09-08	0.3800	0.3800	0.3000	0.3000	0.000%	6	865	-80.000%
2026-09-04	0.4300	0.4300	0.2700	0.3000	0.000%	38	844	-80.000%
2026-09-03	0.3000	0.3000	0.3000	0.3000	-28.571%	1	844	-80.000%
2026-09-02	0.5000	0.5200	0.4200	0.4200	-23.636%	4	843	-85.714%
2026-09-01	0.5500	0.5500	0.5500	0.5500	-14.063%	21	843	-89.091%
2026-08-31	0.5500	0.6400	0.5500	0.6400	-29.670%	46	863	-90.625%
2026-08-28	1.0500	1.0500	0.9100	0.9100	-4.211%	31	861	-93.407%
2026-08-27	0.9500	0.9500	0.9500	0.9500	-12.037%	1	889	-93.684%
2026-08-25	1.0300	1.0800	1.0300	1.0800	+30.120%	21	890	-94.444%
2026-08-24	0.8300	0.8300	0.8300	0.8300	+10.667%	1	881	-92.771%
2026-08-21	0.7900	0.8300	0.7500	0.7500	-11.765%	55	880	-92.000%
2026-08-20	0.8000	0.8500	0.8000	0.8500	-10.526%	103	868	-92.941%
2026-08-19	0.9500	0.9700	0.9500	0.9500	-13.636%	56	778	-93.684%
2026-08-18	1.2500	1.2500	1.1000	1.1000	-30.818%	2	730	-94.545%
2026-08-14	1.7000	1.7000	1.5700	1.5900	-0.625%	5	731	-96.226%
2026-08-13	2.0000	2.0000	1.6000	1.6000	-8.571%	8	733	-96.250%
2026-08-12	1.7400	1.7500	1.6500	1.7500	-18.224%	38	728	-96.571%
2026-08-11	2.1400	2.1400	2.1400	2.1400	-0.465%	1	718	-97.196%
2026-08-10	2.4000	2.4300	2.1500	2.1500	-30.645%	14	717	-97.209%
2026-08-07	3.1000	3.1000	3.1000	3.1000	-1.899%	3	717	-98.065%
2026-08-06	3.1500	3.2000	3.1500	3.1600	-8.406%	10	717	-98.101%
2026-08-05	3.4500	3.4500	3.4500	3.4500	-7.008%	2	711	-98.261%
2026-08-04	3.6000	3.7500	3.6000	3.7100	+23.667%	93	711	-98.383%
2026-08-03	3.2000	3.2000	3.0000	3.0000	+20.000%	11	636	-98.000%
2026-07-31	2.5000	2.5000	2.5000	2.5000	-7.407%	2	634	-97.600%
2026-07-30	2.7500	2.7500	2.7000	2.7000	-0.369%	90	632	-97.778%
2026-07-29	2.7100	2.7100	2.7100	2.7100	-24.722%	2	542	-97.786%
2026-07-28	3.3900	3.7000	3.3900	3.6000	+14.286%	15	541	-98.333%
2026-07-27	3.2000	3.2000	3.1500	3.1500	+18.868%	11	530	-98.095%
2026-07-24	2.6000	2.7300	2.6000	2.6500	+12.288%	10	520	-97.736%
2026-07-23	2.2900	2.4300	2.2000	2.3600	-11.278%	60	520	-97.458%
2026-07-22	2.7000	2.7000	2.6600	2.6600	-9.831%	26	501	-97.744%
2026-07-21	2.9500	2.9500	2.9500	2.9500	-6.349%	1	500	-97.966%
2026-07-20	3.1500	3.1500	3.1500	3.1500	-5.120%	1	499	-98.095%
2026-07-17	3.4600	3.4600	3.3200	3.3200	-8.540%	30	498	-98.193%
2026-07-15	3.7000	3.9000	3.6300	3.6300	-1.892%	177	481	-98.347%
2026-07-14	3.7000	3.7000	3.7000	3.7000	-15.909%	1	309	-98.378%
2026-07-13	4.6000	4.6000	4.4000	4.4000	-13.725%	25	308	-98.636%
2026-07-08	4.8000	5.1000	4.8000	5.1000	-29.167%	2	285	-98.824%
2026-07-02	7.2000	7.2000	7.2000	7.2000	0.000%	1	286	-99.167%
2026-07-01	7.0600	7.2000	7.0600	7.2000	+10.769%	2	286	-99.167%
2026-06-30	6.5000	6.5000	6.5000	6.5000	-4.412%	2	287	-99.077%
2026-06-29	6.8000	6.8000	6.8000	6.8000	-1.592%	2	289	-99.118%
2026-06-26	6.9100	6.9100	6.8000	6.9100	+4.066%	3	290	-99.132%
2026-06-24	6.4000	6.6400	6.4000	6.6400	+12.542%	2	289	-99.096%
2026-06-18	6.0000	6.0000	5.9000	5.9000	+11.321%	103	391	-98.983%
2026-06-17	5.0000	5.3000	5.0000	5.3000	+1.338%	21	391	-98.868%
2026-06-16	5.2000	5.4500	5.0100	5.2300	+14.945%	11	392	-98.853%
2026-06-15	5.0500	5.1400	4.5500	4.5500	0.000%	47	393	-98.681%
2026-06-12	4.7000	4.7000	4.5500	4.5500	+1.111%	3	380	-98.681%
2026-06-11	4.0500	4.5000	4.0500	4.5000	+14.504%	10	380	-98.667%
2026-06-10	3.9300	3.9300	3.9300	3.9300	+9.167%	1	373	-98.473%
2026-06-09	4.3000	4.5000	3.6000	3.6000	-18.182%	29	373	-98.333%
2026-06-08	4.1800	4.4000	4.1800	4.4000	+4.019%	2	352	-98.636%
2026-06-05	4.0800	4.3100	4.0800	4.2300	+3.931%	16	352	-98.582%
2026-06-04	3.6800	4.0700	3.6800	4.0700	+16.286%	27	342	-98.526%
2026-06-03	3.5000	3.5000	3.5000	3.5000	-7.895%	1	333	-98.286%
2026-06-02	3.3000	3.8000	3.3000	3.8000	+4.110%	4	335	-98.421%
2026-06-01	3.5900	3.6500	3.5900	3.6500	-18.889%	4	334	-98.356%
2026-05-29	3.8400	4.5000	3.8400	4.5000	+7.143%	3	333	-98.667%
2026-05-27	4.2100	4.2100	4.2000	4.2000	-2.326%	2	331	-98.571%
2026-05-26	4.5100	4.5100	4.3000	4.3000	+0.233%	2	330	-98.605%
2026-05-22	4.3800	4.3800	4.2900	4.2900	-2.500%	2	328	-98.601%
2026-05-21	4.4000	4.4000	4.4000	4.4000	+2.326%	1	328	-98.636%
2026-05-20	4.1000	4.3000	4.1000	4.3000	+6.436%	4	328	-98.605%
2026-05-19	3.8300	4.0400	3.8300	4.0400	-1.222%	6	323	-98.515%
2026-05-18	4.1000	4.1000	4.0000	4.0900	-3.765%	12	323	-98.533%
2026-05-15	3.9600	4.2500	3.9600	4.2500	-4.494%	24	323	-98.588%
2026-05-13	4.6000	4.6000	4.4100	4.4500	+2.535%	3	324	-98.652%
2026-05-12	4.3400	4.3400	4.3400	4.3400	-7.066%	2	322	-98.618%
2026-05-11	4.6400	4.7000	4.6400	4.6700	-2.708%	4	322	-98.715%
2026-05-08	4.8000	4.8000	4.8000	4.8000	-4.000%	8	320	-98.750%
2026-05-07	5.0000	5.0000	5.0000	5.0000	+17.647%	2	320	-98.800%
2026-05-06	4.3000	4.3000	4.0000	4.2500	+34.921%	14	321	-98.588%
2026-05-05	3.3000	3.3000	3.1500	3.1500	-4.545%	8	331	-98.095%
2026-05-04	2.9100	3.3000	2.9100	3.3000	+22.222%	2	326	-98.182%
2026-04-30	2.8400	2.8500	2.7000	2.7000	+5.882%	27	324	-97.778%
2026-04-29	2.6500	2.9500	2.5200	2.5500	-18.530%	15	304	-97.647%
2026-04-28	3.2500	3.2500	3.0400	3.1300	-10.571%	16	292	-98.083%
2026-04-27	3.5000	3.5000	3.5000	3.5000	+0.287%	1	281	-98.286%
2026-04-24	3.4900	3.4900	3.4900	3.4900	-1.690%	4	280	-98.281%
2026-04-23	3.2600	3.5500	3.2600	3.5500	0.000%	12	276	-98.310%
2026-04-22	3.5500	3.5500	3.5500	3.5500	-11.911%	1	266	-98.310%
2026-04-21	4.5200	4.5200	4.0300	4.0300	-19.400%	20	265	-98.511%
2026-04-20	5.0000	5.0000	5.0000	5.0000	-16.805%	2	267	-98.800%
2026-04-17	6.0100	6.0100	6.0100	6.0100	+33.556%	1	265	-99.002%
2026-04-16	4.8800	4.8800	4.5000	4.5000	-15.094%	2	264	-98.667%
2026-04-13	4.8700	5.4000	4.8700	5.3000	-12.685%	16	264	-98.868%
2026-04-10	5.8300	6.0700	5.8300	6.0700	-1.301%	2	259	-99.012%
2026-04-09	6.6000	6.6000	6.1500	6.1500	-5.385%	5	258	-99.024%
2026-04-08	7.2000	7.2000	6.2500	6.5000	+32.653%	154	254	-99.077%
2026-04-02	4.8500	4.9000	4.8500	4.9000	-9.091%	2	192	-98.776%
2026-04-01	5.4300	5.4300	5.3900	5.3900	+14.681%	2	192	-98.887%
2026-03-31	4.7000	4.7000	4.7000	4.7000	-2.083%	3	192	-98.723%
2026-03-30	4.8000	4.8000	4.8000	4.8000	-4.000%	1	192	-98.750%
2026-03-27	5.0000	5.0000	5.0000	5.0000	-19.743%	2	192	-98.800%
2026-03-25	6.2300	6.2300	6.2300	6.2300	+2.131%	2	192	-99.037%
2026-03-23	5.8500	6.1000	5.8500	6.1000	+17.308%	5	194	-99.016%
2026-03-20	5.5500	5.5500	5.2000	5.2000	-14.754%	7	190	-98.846%
2026-03-18	6.1000	6.1000	6.1000	6.1000	-11.594%	1	190	-99.016%
2026-03-17	7.6000	7.6000	6.9000	6.9000	-4.564%	6	189	-99.130%
2026-03-16	7.2300	7.2300	7.2300	7.2300	-3.600%	1	188	-99.170%
2026-03-13	7.3000	7.5000	7.3000	7.5000	-5.063%	3	187	-99.200%
2026-03-12	7.9000	7.9000	7.9000	7.9000	+0.254%	1	187	-99.241%
2026-03-11	8.1000	8.1000	7.2500	7.8800	+1.940%	22	186	-99.239%
2026-03-10	7.4000	9.5000	7.4000	7.7300	0.000%	81	186	-99.224%
2026-03-09	5.8500	7.7300	5.3700	7.7300	-0.643%	174	154	-99.224%
2026-03-06	7.7800	7.7800	7.7800	7.7800	0.000%	1	1	-99.229%