Dark

BNO20270115C42
BNO Jan 15 2027 42.00 Call (BNO270115C00042000)
option OPRA

EOD

Sep 30, 2026

19.70+3.141%(+0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	19.7000	19.7000	19.7000	19.7000	+3.141%	2	2,109	0.000%
2026-09-25	19.1000	19.1000	19.1000	19.1000	-12.425%	3	2,109	+3.141%
2026-09-24	21.8100	21.8100	21.8100	21.8100	+16.011%	1	2,106	-9.674%
2026-09-23	18.8000	18.8000	18.8000	18.8000	-9.615%	10	2,107	+4.787%
2026-09-16	22.1300	22.1300	20.8000	20.8000	-9.170%	9	2,097	-5.288%
2026-09-15	22.7000	23.2200	22.7000	22.9000	+7.210%	8	2,096	-13.974%
2026-09-14	22.8000	22.8100	21.2000	21.3600	+4.706%	64	2,088	-7.772%
2026-09-11	20.2500	20.4000	20.2500	20.4000	-6.807%	31	2,098	-3.431%
2026-09-10	20.5000	22.0000	20.2900	21.8900	+20.275%	87	2,068	-10.005%
2026-09-09	18.2000	18.2000	18.2000	18.2000	+8.333%	3	2,072	+8.242%
2026-09-08	16.8000	16.8000	16.8000	16.8000	+9.804%	1	2,074	+17.262%
2026-09-04	14.4000	15.3400	14.4000	15.3000	-3.165%	14	2,077	+28.758%
2026-09-03	15.8500	16.0000	15.8000	15.8000	+2.265%	52	2,077	+24.684%
2026-09-02	14.8000	15.6000	14.8000	15.4500	+3.000%	63	2,124	+27.508%
2026-09-01	13.7500	15.0000	13.7500	15.0000	+17.739%	8	2,098	+31.333%
2026-08-31	12.9500	12.9500	12.7400	12.7400	+8.889%	2	2,093	+54.631%
2026-08-28	11.7000	11.7000	11.7000	11.7000	+1.739%	1	2,093	+68.376%
2026-08-26	11.5000	11.5000	11.5000	11.5000	-1.709%	1	2,093	+71.304%
2026-08-25	11.6000	11.7000	11.6000	11.7000	-11.229%	11	2,105	+68.376%
2026-08-24	13.1800	13.1800	13.1800	13.1800	-5.857%	1	2,106	+49.469%
2026-08-21	13.9000	14.0000	13.9000	14.0000	+2.866%	2	2,106	+40.714%
2026-08-20	13.6900	13.6900	13.6100	13.6100	+6.328%	2	2,109	+44.747%
2026-08-19	12.8000	12.8000	12.8000	12.8000	+1.587%	5	2,109	+53.906%
2026-08-18	12.6000	12.6000	12.6000	12.6000	+10.818%	1	2,114	+56.349%
2026-08-17	11.3700	11.3700	11.3700	11.3700	+6.262%	3	2,115	+73.263%
2026-08-14	10.7000	10.7000	10.7000	10.7000	-6.957%	1	2,118	+84.112%
2026-08-11	11.5000	11.5000	11.5000	11.5000	+27.778%	4	2,117	+71.304%
2026-08-07	9.4000	9.4000	9.0000	9.0000	0.000%	15	2,121	+118.889%
2026-08-06	8.1500	9.0000	8.1500	9.0000	+21.951%	4	2,136	+118.889%
2026-08-05	7.3800	7.3800	7.3800	7.3800	-1.600%	2	2,134	+166.938%
2026-08-04	8.0000	8.0000	7.5000	7.5000	-21.218%	252	2,132	+162.667%
2026-08-03	9.5200	9.5200	9.5200	9.5200	-14.234%	1	1,972	+106.933%
2026-07-30	11.2500	11.2500	11.1000	11.1000	+23.471%	14	1,971	+77.477%
2026-07-28	10.2000	10.2000	8.8000	8.9900	-24.454%	28	1,985	+119.132%
2026-07-27	11.7000	11.9000	11.7000	11.9000	-16.197%	11	2,007	+65.546%
2026-07-24	14.2000	14.2000	14.2000	14.2000	-9.033%	1	2,016	+38.732%
2026-07-23	13.1000	15.7000	13.1000	15.6100	+17.989%	9	2,016	+26.201%
2026-07-22	12.9200	13.2300	12.9200	13.2300	+26.000%	22	2,018	+48.904%
2026-07-17	10.2000	10.7000	9.9200	10.5000	+8.247%	24	2,016	+87.619%
2026-07-15	9.6100	9.7000	9.6100	9.7000	+2.105%	6	2,038	+103.093%
2026-07-14	9.9800	9.9800	9.5000	9.5000	+7.345%	6	2,049	+107.368%
2026-07-13	7.0000	8.9000	7.0000	8.8500	+52.586%	21	2,055	+122.599%
2026-07-10	5.7700	5.8000	5.7000	5.8000	+1.045%	4	2,040	+239.655%
2026-07-09	6.5000	6.5000	5.7400	5.7400	-13.684%	30	2,055	+243.206%
2026-07-08	6.5000	7.5000	6.5000	6.6500	+10.833%	28	2,026	+196.241%
2026-07-07	4.8000	6.0000	4.8000	6.0000	+31.291%	45	2,006	+228.333%
2026-07-06	4.5700	4.5700	4.5700	4.5700	+3.864%	1	1,987	+331.072%
2026-07-02	4.2700	4.4000	4.2700	4.4000	-2.222%	204	1,791	+347.727%
2026-07-01	4.9000	4.9000	4.5000	4.5000	-12.109%	16	1,791	+337.778%
2026-06-30	5.5000	5.5200	5.1200	5.1200	-9.859%	236	1,775	+284.766%
2026-06-29	5.5800	5.7000	5.5800	5.6800	+7.170%	73	1,552	+246.831%
2026-06-26	5.3500	5.3500	5.1800	5.3000	-17.058%	21	1,485	+271.698%
2026-06-25	5.7000	6.3900	5.7000	6.3900	+10.554%	21	1,472	+208.294%
2026-06-24	5.8000	6.2000	5.7500	5.7800	-13.988%	12	1,452	+240.830%
2026-06-23	6.7200	6.7200	6.7200	6.7200	-5.352%	2	1,441	+193.155%
2026-06-22	7.3000	7.3000	6.9000	7.1000	+2.011%	50	1,439	+177.465%
2026-06-18	6.8000	7.0000	6.7000	6.9600	-6.827%	31	1,382	+183.046%
2026-06-17	7.7000	7.7000	7.4700	7.4700	-1.711%	13	1,382	+163.722%
2026-06-16	7.7500	7.7500	7.4000	7.6000	-18.890%	6	1,369	+159.211%
2026-06-15	9.3700	9.3700	9.3700	9.3700	-19.015%	15	1,365	+110.245%
2026-06-12	11.5700	11.5700	11.5700	11.5700	-11.679%	1	1,350	+70.268%
2026-06-09	13.5900	13.5900	13.1000	13.1000	-11.486%	46	1,350	+50.382%
2026-06-04	15.3000	15.3000	14.8000	14.8000	-7.500%	6	1,307	+33.108%
2026-06-03	16.0000	16.0000	16.0000	16.0000	+4.235%	2	1,304	+23.125%
2026-06-01	15.3500	15.3500	15.3500	15.3500	+18.716%	2	1,306	+28.339%
2026-05-29	12.9300	12.9300	12.9300	12.9300	-28.956%	1	1,304	+52.359%
2026-05-21	18.2000	18.2000	18.2000	18.2000	-4.211%	2	1,305	+8.242%
2026-05-20	19.0000	19.0000	19.0000	19.0000	-12.240%	1	1,305	+3.684%
2026-05-19	21.6500	21.6500	21.6500	21.6500	+3.194%	3	1,304	-9.007%
2026-05-15	20.5900	20.9800	20.5900	20.9800	+5.427%	3	1,304	-6.101%
2026-05-12	19.9000	19.9000	19.9000	19.9000	+20.606%	1	1,302	-1.005%
2026-05-07	16.5000	16.5000	16.5000	16.5000	-0.602%	1	1,302	+19.394%
2026-05-06	16.5000	16.6000	16.5000	16.6000	-22.430%	2	1,301	+18.675%
2026-05-04	21.4000	21.4000	21.4000	21.4000	+15.676%	24	1,300	-7.944%
2026-05-01	18.5000	18.5000	18.5000	18.5000	-8.867%	2	1,276	+6.486%
2026-04-29	19.3800	20.3000	19.3800	20.3000	+22.659%	38	1,276	-2.956%
2026-04-28	17.0000	17.0000	16.5500	16.5500	+14.931%	13	1,272	+19.033%
2026-04-24	14.5000	14.5800	14.4000	14.4000	-0.690%	23	1,265	+36.806%
2026-04-23	14.6000	14.6000	14.5000	14.5000	+35.514%	21	1,243	+35.862%
2026-04-21	10.7000	10.7000	10.7000	10.7000	+18.232%	1	1,239	+84.112%
2026-04-17	8.9000	9.0500	8.9000	9.0500	-24.583%	4	1,239	+117.680%
2026-04-10	12.0000	12.0000	12.0000	12.0000	-2.676%	200	1,242	+64.167%
2026-04-09	12.2500	12.4000	12.2500	12.3300	+5.565%	1,000	1,042	+59.773%
2026-04-08	11.6900	11.6900	11.6800	11.6800	-34.749%	24	115	+68.664%
2026-04-07	17.9000	17.9000	17.9000	17.9000	+4.985%	2	91	+10.056%
2026-03-30	17.0500	17.0500	17.0500	17.0500	+7.233%	1	89	+15.543%
2026-03-27	15.4000	15.9000	15.4000	15.9000	+27.200%	2	90	+23.899%
2026-03-25	12.5000	12.5000	12.5000	12.5000	-1.108%	1	90	+57.600%
2026-03-23	12.6400	12.6400	12.6400	12.6400	-3.511%	3	89	+55.854%
2026-03-12	13.1000	13.1000	13.1000	13.1000	+42.391%	72	91	+50.382%
2026-03-11	8.6500	9.2000	8.6500	9.2000	+31.429%	20	35	+114.130%
2026-03-10	8.6000	8.6000	7.0000	7.0000	-11.392%	10	30	+181.429%
2026-03-09	11.7200	11.8000	7.9000	7.9000	-11.236%	5	21	+149.367%
2026-03-06	8.9000	8.9000	8.9000	8.9000	+49.079%	9	19	+121.348%
2026-03-05	5.9700	5.9700	5.9700	5.9700	+29.783%	3	18	+229.983%
2026-03-03	5.0000	5.0000	4.6000	4.6000	+41.538%	10	15	+328.261%
2026-03-02	3.1800	3.2500	3.1800	3.2500	+75.676%	8	25	+506.154%
2026-02-12	2.0000	2.0000	1.8500	1.8500	-3.646%	6	27	+964.865%
2026-02-05	1.9200	1.9200	1.9200	1.9200	+3.784%	4	21	+926.042%
2026-02-02	1.8500	1.8500	1.8500	1.8500	-22.917%	5	17	+964.865%
2026-01-29	2.4000	2.4100	2.4000	2.4000	0.000%	12	12	+720.833%