Dark

BNO20270115C40
BNO Jan 15 2027 40.00 Call (BNO270115C00040000)
option OPRA

EOD

Oct 1, 2026

23.06+5.297%(+1.16)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	23.1000	23.1000	23.0600	23.0600	+5.297%	11	816	0.000%
2026-09-25	21.9000	21.9000	21.9000	21.9000	-1.529%	2	805	+5.297%
2026-09-24	22.2400	22.2400	22.2400	22.2400	+6.411%	15	805	+3.687%
2026-09-23	20.9000	20.9000	20.9000	20.9000	+5.556%	1	805	+10.335%
2026-09-22	19.7000	19.8000	19.7000	19.8000	-9.133%	2	811	+16.465%
2026-09-18	22.2500	22.2500	21.7900	21.7900	-4.220%	11	809	+5.828%
2026-09-16	22.8500	22.8500	22.5500	22.7500	-7.895%	4	798	+1.363%
2026-09-15	24.0900	25.0000	24.0900	24.7000	+6.742%	15	799	-6.640%
2026-09-14	25.1100	25.1100	23.1400	23.1400	+4.234%	6	801	-0.346%
2026-09-11	22.2000	22.2000	22.2000	22.2000	-5.532%	2	800	+3.874%
2026-09-10	22.2000	23.5000	22.2000	23.5000	+15.422%	32	798	-1.872%
2026-09-09	20.0000	20.3600	20.0000	20.3600	+9.876%	8	808	+13.261%
2026-09-08	18.5300	18.5300	18.5300	18.5300	+7.110%	1	808	+24.447%
2026-09-04	17.3000	17.3000	17.3000	17.3000	0.000%	3	811	+33.295%
2026-09-03	18.0000	18.0000	17.0700	17.3000	+0.875%	21	811	+33.295%
2026-09-02	16.6000	17.1500	16.6000	17.1500	+0.882%	69	811	+34.461%
2026-09-01	15.2000	17.0000	15.2000	17.0000	+18.550%	3	812	+35.647%
2026-08-31	14.3000	14.5500	14.3000	14.3400	+9.299%	19	812	+60.809%
2026-08-28	13.0900	13.1500	13.0900	13.1200	-3.529%	50	817	+75.762%
2026-08-27	13.6000	13.6000	13.6000	13.6000	+5.426%	5	817	+69.559%
2026-08-26	12.3000	13.0000	12.3000	12.9000	+0.781%	23	817	+78.760%
2026-08-25	13.2000	13.2000	12.8000	12.8000	-12.329%	18	799	+80.156%
2026-08-24	14.6000	14.6000	14.6000	14.6000	-6.410%	2	796	+57.945%
2026-08-21	15.6000	15.6000	15.6000	15.6000	+1.961%	5	794	+47.821%
2026-08-20	15.2000	15.3000	14.9900	15.3000	+4.795%	20	794	+50.719%
2026-08-19	14.5400	14.6000	14.5400	14.6000	+2.817%	6	794	+57.945%
2026-08-18	14.1400	14.3800	14.1400	14.2000	+3.048%	15	796	+62.394%
2026-08-17	12.7500	13.8300	12.7000	13.7800	+10.240%	26	808	+67.344%
2026-08-14	12.3000	12.6000	12.3000	12.5000	+4.341%	10	824	+84.480%
2026-08-13	12.0000	12.4000	11.9800	11.9800	-7.132%	16	825	+92.487%
2026-08-12	12.9000	12.9000	12.9000	12.9000	+0.389%	10	827	+78.760%
2026-08-11	12.0000	12.8500	12.0000	12.8500	+7.083%	14	817	+79.455%
2026-08-10	11.8000	12.0000	11.8000	12.0000	+16.505%	11	831	+92.167%
2026-08-07	10.4000	10.4000	9.5000	10.3000	+1.879%	4	820	+123.883%
2026-08-06	9.3000	10.1100	9.1000	10.1100	+20.071%	29	822	+128.091%
2026-08-05	8.4200	8.4200	8.4200	8.4200	-2.995%	4	800	+173.872%
2026-08-04	9.0300	9.0900	8.5000	8.6800	-20.000%	20	808	+165.668%
2026-08-03	11.0500	11.0500	10.6500	10.8500	-17.176%	30	804	+112.535%
2026-07-31	13.1000	13.1000	13.1000	13.1000	+3.968%	2	796	+76.031%
2026-07-30	13.6000	13.6000	12.6000	12.6000	-3.151%	3	796	+83.016%
2026-07-29	13.0000	13.1000	13.0000	13.0100	+30.100%	71	793	+77.248%
2026-07-28	11.5000	11.5000	10.0000	10.0000	-18.033%	9	818	+130.600%
2026-07-27	13.0000	13.1000	12.2000	12.2000	-21.290%	86	813	+89.016%
2026-07-24	15.5000	15.6000	15.2500	15.5000	-6.627%	35	810	+48.774%
2026-07-23	16.7000	17.0000	16.5000	16.6000	+14.483%	48	810	+38.916%
2026-07-22	14.5000	14.5000	14.3000	14.5000	+7.407%	110	785	+59.034%
2026-07-21	13.6000	13.7000	13.4600	13.5000	+10.656%	56	784	+70.815%
2026-07-20	12.0000	12.4000	11.7300	12.2000	+0.826%	10	793	+89.016%
2026-07-17	11.5000	12.1000	11.5000	12.1000	+18.627%	7	792	+90.579%
2026-07-16	10.6500	10.6500	10.2000	10.2000	-1.544%	35	787	+126.078%
2026-07-15	10.1000	10.4000	10.0000	10.3600	-8.075%	30	822	+122.587%
2026-07-14	11.2400	11.2700	11.2400	11.2700	+15.000%	6	814	+104.614%
2026-07-13	7.6100	9.8000	7.6100	9.8000	+52.648%	103	819	+135.306%
2026-07-10	6.8400	6.8400	6.4200	6.4200	-7.759%	2	853	+259.190%
2026-07-09	6.9600	6.9600	6.9600	6.9600	-17.143%	2	854	+231.322%
2026-07-08	7.7000	8.4000	7.5500	8.4000	+23.529%	8	854	+174.524%
2026-07-07	5.6000	6.8000	5.6000	6.8000	+21.429%	11	869	+239.118%
2026-07-06	5.3200	5.8000	5.3200	5.6000	+7.692%	10	864	+311.786%
2026-07-02	5.1000	5.4000	5.0000	5.2000	-3.704%	98	811	+343.462%
2026-07-01	5.7000	5.7000	5.4000	5.4000	-16.279%	52	811	+327.037%
2026-06-29	6.4000	6.5900	6.4000	6.4500	+3.200%	4	783	+257.519%
2026-06-26	6.8000	6.8000	5.9600	6.2500	-14.266%	33	779	+268.960%
2026-06-25	6.5000	7.2900	6.4000	7.2900	+12.154%	11	752	+216.324%
2026-06-24	6.6000	6.7000	6.4000	6.5000	-14.698%	30	749	+254.769%
2026-06-23	7.7000	7.7000	7.6200	7.6200	-4.750%	11	719	+202.625%
2026-06-22	8.0000	8.0000	7.8000	8.0000	-3.265%	35	708	+188.250%
2026-06-18	8.2000	8.2700	7.7000	8.2700	-2.706%	37	660	+178.839%
2026-06-17	8.9000	9.0000	8.5000	8.5000	0.000%	6	660	+171.294%
2026-06-16	9.5000	9.5000	8.4000	8.5000	-20.635%	110	654	+171.294%
2026-06-15	10.7000	10.7100	10.5800	10.7100	-15.269%	42	576	+115.313%
2026-06-12	13.3000	13.3000	12.6000	12.6400	-9.714%	16	562	+82.437%
2026-06-11	15.4000	15.4000	14.0000	14.0000	-5.724%	20	552	+64.714%
2026-06-09	15.0400	15.0400	14.7000	14.8500	-8.896%	10	532	+55.286%
2026-06-08	16.2000	16.4300	16.2000	16.3000	+2.516%	13	523	+41.472%
2026-06-05	15.8000	15.9000	15.5000	15.9000	-3.343%	89	512	+45.031%
2026-06-04	16.2000	16.5000	16.2000	16.4500	-3.632%	39	448	+40.182%
2026-06-03	17.0700	17.0700	17.0700	17.0700	+6.025%	1	415	+35.091%
2026-06-02	16.1000	16.1000	16.1000	16.1000	-2.424%	1	419	+43.230%
2026-06-01	17.0100	17.5000	16.5000	16.5000	+17.857%	14	420	+39.758%
2026-05-29	15.0000	15.0000	14.0000	14.0000	-8.616%	14	407	+64.714%
2026-05-28	15.1100	15.4000	15.1100	15.3200	-0.130%	13	396	+50.522%
2026-05-27	16.3000	16.3000	15.3300	15.3400	-13.137%	33	383	+50.326%
2026-05-26	18.0000	18.2600	17.6600	17.6600	-13.854%	22	360	+30.578%
2026-05-20	21.8000	21.8000	20.0000	20.5000	-10.986%	58	345	+12.488%
2026-05-19	23.0300	23.0300	23.0300	23.0300	-2.000%	1	295	+0.130%
2026-05-18	23.5000	23.5000	23.5000	23.5000	+14.634%	12	295	-1.872%
2026-05-14	20.5000	20.5000	20.5000	20.5000	+5.670%	5	295	+12.488%
2026-05-11	19.4000	19.4000	19.4000	19.4000	+7.778%	5	290	+18.866%
2026-05-08	18.0000	18.0000	18.0000	18.0000	+11.801%	7	285	+28.111%
2026-05-07	16.1000	16.1000	16.1000	16.1000	-10.556%	2	287	+43.230%
2026-05-06	18.0500	18.4500	17.7000	18.0000	-11.721%	152	285	+28.111%
2026-05-01	21.5000	21.5000	19.6000	20.3900	-6.682%	28	353	+13.095%
2026-04-29	21.0700	21.8500	20.6000	21.8500	+20.055%	65	353	+5.538%
2026-04-28	17.2000	18.5000	17.2000	18.2000	+6.308%	27	371	+26.703%
2026-04-27	17.1200	17.1200	17.1200	17.1200	+5.679%	1	368	+34.696%
2026-04-24	15.9200	16.2800	15.0000	16.2000	+3.846%	26	368	+42.346%
2026-04-23	15.9000	15.9000	15.6000	15.6000	+9.091%	2	374	+47.821%
2026-04-22	14.3600	14.7000	14.3000	14.3000	+13.492%	200	372	+61.259%
2026-04-21	13.1200	13.2000	12.6000	12.6000	+41.732%	34	158	+83.016%
2026-04-17	8.8900	8.8900	8.8900	8.8900	-33.657%	1	158	+159.393%
2026-04-16	13.4000	13.4000	13.4000	13.4000	+8.065%	15	157	+72.090%
2026-04-15	12.2600	12.4000	12.2600	12.4000	-18.689%	12	157	+85.968%
2026-04-13	15.2500	15.2500	15.2500	15.2500	+4.524%	2	159	+51.213%
2026-04-09	14.5900	14.5900	14.5900	14.5900	+13.101%	4	159	+58.053%
2026-04-08	12.7000	12.9000	12.7000	12.9000	-28.333%	18	155	+78.760%
2026-04-02	18.0000	18.0000	18.0000	18.0000	+0.559%	2	139	+28.111%
2026-03-31	17.9000	17.9000	17.9000	17.9000	+7.831%	6	139	+28.827%
2026-03-27	17.2000	17.2000	16.6000	16.6000	+5.063%	7	139	+38.916%
2026-03-26	15.5000	15.8000	15.5000	15.8000	-14.595%	2	134	+45.949%
2026-03-19	18.6600	18.6600	18.1400	18.5000	+8.187%	7	134	+24.649%
2026-03-18	17.0700	17.3000	16.9000	17.1000	+16.327%	5	134	+34.854%
2026-03-16	14.7000	14.7000	14.7000	14.7000	+6.137%	10	132	+56.871%
2026-03-12	13.4100	13.8500	13.4100	13.8500	+59.746%	2	142	+66.498%
2026-03-10	9.0000	9.5400	6.8000	8.6700	+16.220%	12	144	+165.975%
2026-03-09	12.8000	13.5000	7.4600	7.4600	-24.798%	38	138	+209.115%
2026-03-06	8.6400	9.9200	8.6400	9.9200	+43.977%	54	144	+132.460%
2026-03-05	6.2000	7.1000	6.1500	6.8900	+23.036%	39	172	+234.688%
2026-03-04	5.5000	5.6000	5.2000	5.6000	+8.949%	68	161	+311.786%
2026-03-03	6.0000	6.0000	5.1400	5.1400	+2.800%	13	95	+348.638%
2026-03-02	3.9000	5.0000	3.9000	5.0000	+56.250%	3	95	+361.200%
2026-02-27	3.2000	3.2000	3.2000	3.2000	+5.263%	2	96	+620.625%
2026-02-25	3.0400	3.0400	3.0400	3.0400	+4.828%	10	91	+658.553%
2026-02-24	3.0000	3.0000	2.9000	2.9000	+31.818%	80	91	+695.172%
2026-02-17	2.2000	2.2000	2.2000	2.2000	-2.222%	10	127	+948.182%
2026-02-13	2.5000	2.5000	2.2500	2.2500	-6.250%	9	108	+924.889%
2026-02-04	2.4000	2.4000	2.4000	2.4000	+15.942%	1	108	+860.833%
2026-02-02	2.1000	2.1000	2.0000	2.0700	-24.727%	18	107	+1,014.010%
2026-01-29	3.3000	3.3000	2.7000	2.7500	+14.583%	60	97	+738.545%
2026-01-28	1.9500	2.4000	1.9500	2.4000	+62.162%	28	42	+860.833%
2026-01-23	1.4800	1.4800	1.4800	1.4800	+46.535%	1	39	+1,458.108%
2026-01-20	1.0100	1.0100	1.0100	1.0100	-36.076%	30	38	+2,183.168%
2026-01-13	1.5800	1.5800	1.5800	1.5800	+5.333%	1	8	+1,359.494%
2025-08-12	1.5000	1.5000	1.5000	1.5000	+11.111%	6	7	+1,437.333%
2025-06-09	1.3500	1.3500	1.3500	1.3500	0.000%	2	2	+1,608.148%