Dark

BNO20270115C45
BNO Jan 15 2027 45.00 Call (BNO270115C00045000)
option OPRA

EOD

Oct 1, 2026

18.76+9.070%(+1.56)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.1400	18.7600	18.1400	18.7600	+9.070%	5	2,412	0.000%
2026-09-30	17.2000	17.2000	17.2000	17.2000	-0.578%	2	2,412	+9.070%
2026-09-28	17.3000	17.3000	17.3000	17.3000	+6.790%	4	2,418	+8.439%
2026-09-25	16.3100	16.3100	16.2000	16.2000	-12.432%	35	2,418	+15.802%
2026-09-24	17.7100	18.5000	17.7100	18.5000	+8.824%	3	2,456	+1.405%
2026-09-23	17.0800	17.0800	17.0000	17.0000	+11.842%	150	2,506	+10.353%
2026-09-22	15.2000	15.2000	15.2000	15.2000	-3.185%	3	2,617	+23.421%
2026-09-21	16.1500	16.1500	15.6000	15.7000	-12.291%	9	2,617	+19.490%
2026-09-17	17.2100	18.0600	17.2100	17.9000	-3.918%	14	2,620	+4.804%
2026-09-16	18.5000	18.6500	18.5000	18.6300	-8.227%	31	2,651	+0.698%
2026-09-15	19.7200	20.3000	19.7200	20.3000	+10.446%	10	2,818	-7.586%
2026-09-14	20.2000	20.4200	18.3800	18.3800	+1.998%	126	2,826	+2.067%
2026-09-11	17.5000	18.1000	17.5000	18.0200	-8.481%	112	2,782	+4.107%
2026-09-10	18.0000	19.7000	18.0000	19.6900	+23.603%	120	2,804	-4.723%
2026-09-09	15.4500	16.0700	15.4500	15.9300	+8.663%	17	2,811	+17.765%
2026-09-08	13.6000	14.6600	13.6000	14.6600	+11.483%	158	2,824	+27.967%
2026-09-04	13.1500	13.1500	13.1500	13.1500	0.000%	1	2,781	+42.662%
2026-09-03	13.8000	13.8000	13.1500	13.1500	+1.154%	51	2,781	+42.662%
2026-09-02	12.5500	13.1500	12.5500	13.0000	0.000%	3	2,825	+44.308%
2026-09-01	11.5400	13.0000	11.5400	13.0000	+22.642%	27	2,934	+44.308%
2026-08-31	10.8000	10.8000	10.5200	10.6000	+13.978%	88	2,934	+76.981%
2026-08-28	9.3300	9.3300	9.3000	9.3000	-3.727%	36	2,973	+101.720%
2026-08-27	9.6600	9.6600	9.6600	9.6600	+7.333%	1	3,082	+94.203%
2026-08-26	8.9000	9.3500	8.9000	9.0000	-2.174%	168	3,083	+108.444%
2026-08-25	9.0000	9.5000	9.0000	9.2000	-22.100%	32	3,307	+103.913%
2026-08-21	11.6000	12.0000	11.6000	11.8100	+2.964%	157	3,311	+58.848%
2026-08-20	11.3000	11.5100	11.3000	11.4700	+8.720%	17	3,280	+63.557%
2026-08-19	10.5500	10.5500	10.5500	10.5500	+3.431%	2	3,282	+77.820%
2026-08-17	9.1700	10.2000	9.1700	10.2000	+13.333%	63	3,314	+83.922%
2026-08-14	8.4000	9.0000	8.4000	9.0000	+6.383%	52	3,319	+108.444%
2026-08-13	8.6000	8.6000	8.4000	8.4600	-10.286%	7	3,368	+121.749%
2026-08-12	9.5000	9.5000	9.3000	9.4300	-3.282%	17	3,367	+98.940%
2026-08-11	8.8000	9.7500	8.8000	9.7500	+2.632%	52	3,395	+92.410%
2026-08-10	8.9000	9.5000	8.6000	9.5000	+33.803%	45	3,386	+97.474%
2026-08-07	7.7600	7.7600	7.1000	7.1000	-4.054%	16	3,410	+164.225%
2026-08-06	6.4400	7.4000	6.4400	7.4000	+25.850%	22	3,405	+153.514%
2026-08-05	6.2000	6.2000	5.7000	5.8800	-3.607%	84	3,393	+219.048%
2026-08-04	6.5000	6.7000	5.9000	6.1000	-22.785%	155	3,319	+207.541%
2026-08-03	8.0000	8.0500	7.5000	7.9000	-17.708%	144	3,182	+137.468%
2026-07-31	9.9000	10.3000	9.6000	9.6000	+0.946%	47	3,197	+95.417%
2026-07-30	9.8000	9.8000	9.5100	9.5100	-4.900%	6	3,197	+97.266%
2026-07-29	9.5000	10.0000	9.5000	10.0000	+33.333%	31	3,192	+87.600%
2026-07-28	8.9000	8.9000	7.3600	7.5000	-20.886%	87	3,190	+150.133%
2026-07-27	10.2000	10.2000	9.4800	9.4800	-23.052%	66	3,147	+97.890%
2026-07-24	12.6000	12.6000	12.0600	12.3200	-11.685%	39	3,167	+52.273%
2026-07-23	12.8000	13.9500	12.8000	13.9500	+23.451%	59	3,169	+34.480%
2026-07-22	11.1000	11.4000	11.1000	11.3000	+6.403%	83	3,178	+66.018%
2026-07-21	10.3500	10.7600	10.3000	10.6200	+14.440%	37	3,201	+76.648%
2026-07-20	9.1700	9.2800	9.1700	9.2800	+1.978%	110	3,185	+102.155%
2026-07-17	8.5000	9.1000	8.4500	9.1000	+19.737%	132	3,285	+106.154%
2026-07-16	8.1000	8.2000	7.5000	7.6000	-6.173%	157	3,336	+146.842%
2026-07-15	8.0000	8.1000	7.3000	8.1000	+2.532%	15	3,212	+131.605%
2026-07-14	8.3000	8.7000	7.9000	7.9000	+8.966%	108	3,213	+137.468%
2026-07-13	5.2800	7.4900	5.2800	7.2500	+60.398%	538	3,238	+158.759%
2026-07-10	4.5700	4.6000	4.4500	4.5200	-3.212%	23	3,266	+315.044%
2026-07-09	5.0500	5.1000	4.6000	4.6700	-17.199%	322	3,244	+301.713%
2026-07-08	5.0100	6.2500	5.0100	5.6400	+26.742%	1,051	2,923	+232.624%
2026-07-07	3.7000	4.7000	3.7000	4.4500	+30.882%	101	2,081	+321.573%
2026-07-06	3.4800	3.5200	3.3600	3.4000	-2.857%	137	1,986	+451.765%
2026-07-02	3.4700	3.5000	3.3000	3.5000	0.000%	240	1,749	+436.000%
2026-07-01	3.8000	3.9100	3.5000	3.5000	-15.049%	49	1,749	+436.000%
2026-06-30	4.5000	4.5500	4.1200	4.1200	-7.623%	35	1,703	+355.340%
2026-06-29	4.4600	4.6000	4.2000	4.4600	+2.529%	212	1,669	+320.628%
2026-06-26	4.4000	4.4000	4.1600	4.3500	-13.861%	477	1,631	+331.264%
2026-06-25	4.5000	5.1500	4.4800	5.0500	+11.479%	128	1,339	+271.485%
2026-06-24	5.1000	5.1000	4.3000	4.5300	-17.033%	178	1,285	+314.128%
2026-06-23	5.3600	5.7000	5.3500	5.4600	-5.862%	101	1,172	+243.590%
2026-06-22	6.1000	6.1000	5.6400	5.8000	-7.937%	83	1,116	+223.448%
2026-06-18	6.1000	6.4000	5.5000	6.3000	+1.613%	218	843	+197.778%
2026-06-17	6.5600	6.7000	6.2000	6.2000	-0.482%	94	843	+202.581%
2026-06-16	6.7000	6.7000	6.0400	6.2300	-23.370%	66	768	+201.124%
2026-06-15	8.1000	8.2000	7.9000	8.1300	-19.505%	44	732	+130.750%
2026-06-12	9.8900	10.1000	9.8900	10.1000	-6.912%	5	693	+85.743%
2026-06-11	11.5000	11.5000	10.8500	10.8500	-8.824%	24	697	+72.903%
2026-06-09	12.2000	12.2000	11.7000	11.9000	-13.139%	18	720	+57.647%
2026-06-08	13.4100	13.7000	13.4100	13.7000	+7.535%	13	718	+36.934%
2026-06-05	12.8700	12.9000	12.5000	12.7400	-7.007%	15	713	+47.253%
2026-06-02	13.7000	13.7000	13.7000	13.7000	+1.481%	2	716	+36.934%
2026-06-01	14.2000	14.4000	13.5000	13.5000	+17.596%	14	714	+38.963%
2026-05-29	11.1500	11.7000	11.1500	11.4800	-6.667%	108	701	+63.415%
2026-05-28	12.8000	12.8000	12.1000	12.3000	-3.150%	5	622	+52.520%
2026-05-27	12.9000	12.9000	12.7000	12.7000	-13.605%	7	620	+47.717%
2026-05-26	15.4000	15.4000	14.7000	14.7000	-20.109%	18	617	+27.619%
2026-05-21	18.4000	18.4000	18.4000	18.4000	+8.235%	4	600	+1.957%
2026-05-20	18.6000	18.6000	17.0000	17.0000	-14.401%	14	600	+10.353%
2026-05-19	19.7000	19.8600	19.7000	19.8600	+3.169%	13	666	-5.539%
2026-05-15	19.0000	19.3600	19.0000	19.2500	+6.944%	145	666	-2.545%
2026-05-14	18.0000	18.0000	18.0000	18.0000	+1.124%	1	671	+4.222%
2026-05-13	18.2000	18.2000	17.7000	17.8000	-3.991%	77	886	+5.393%
2026-05-12	18.3500	18.6000	18.2400	18.5400	+7.791%	186	886	+1.187%
2026-05-11	16.0000	17.2000	16.0000	17.2000	+12.861%	7	886	+9.070%
2026-05-08	14.6600	15.2400	14.6600	15.2400	-1.039%	42	888	+23.097%
2026-05-07	12.6000	15.5000	12.6000	15.4000	-15.152%	75	926	+21.818%
2026-05-05	18.2500	18.2500	18.1500	18.1500	-8.564%	3	992	+3.361%
2026-05-04	19.8500	19.8500	19.8500	19.8500	+16.765%	1	992	-5.491%
2026-04-30	17.0000	17.0000	17.0000	17.0000	-7.609%	2	991	+10.353%
2026-04-29	16.8000	18.4000	16.8000	18.4000	+23.906%	35	1,009	+1.957%
2026-04-28	14.7800	15.0000	14.6000	14.8500	+4.947%	55	1,026	+26.330%
2026-04-27	13.9000	14.1500	13.6000	14.1500	+13.200%	11	1,076	+32.580%
2026-04-24	12.5000	12.5000	12.5000	12.5000	-1.575%	3	1,078	+50.080%
2026-04-23	11.7000	12.7000	11.7000	12.7000	+13.697%	36	1,081	+47.717%
2026-04-22	11.1700	11.1700	11.1700	11.1700	+12.261%	4	1,086	+67.950%
2026-04-21	9.9500	9.9500	9.9500	9.9500	+17.751%	5	1,085	+88.543%
2026-04-20	8.4500	8.4500	8.4500	8.4500	+11.625%	1	1,085	+122.012%
2026-04-17	8.9000	8.9000	6.5000	7.5700	-28.585%	198	1,086	+147.820%
2026-04-16	10.2000	11.2000	10.2000	10.6000	+9.845%	95	1,049	+76.981%
2026-04-15	9.7000	9.7600	9.6500	9.6500	-8.357%	35	975	+94.404%
2026-04-14	10.9000	10.9900	10.2000	10.5300	-4.273%	36	950	+78.158%
2026-04-10	11.0000	11.0000	11.0000	11.0000	+2.804%	25	923	+70.545%
2026-04-09	11.7000	12.1500	10.2500	10.7000	+3.883%	37	925	+75.327%
2026-04-08	9.3000	10.3000	9.3000	10.3000	-32.680%	37	893	+82.136%
2026-04-07	15.7000	15.7000	15.3000	15.3000	-2.548%	25	918	+22.614%
2026-04-06	16.0000	16.1000	15.6900	15.7000	+1.948%	75	907	+19.490%
2026-04-02	15.1500	15.4000	15.1500	15.4000	+25.203%	5	892	+21.818%
2026-04-01	12.3000	12.5000	12.3000	12.3000	-10.219%	71	892	+52.520%
2026-03-31	14.7000	14.8000	13.6700	13.7000	-6.803%	100	867	+36.934%
2026-03-30	14.6000	14.7000	14.6000	14.7000	+1.589%	2	811	+27.619%
2026-03-27	14.0000	14.6000	14.0000	14.4700	+10.796%	25	812	+29.648%
2026-03-26	13.0600	13.0600	13.0600	13.0600	+16.607%	10	836	+43.645%
2026-03-25	11.3000	11.3000	11.1000	11.2000	-7.438%	20	841	+67.500%
2026-03-24	12.5000	12.5000	12.1000	12.1000	+13.084%	10	842	+55.041%
2026-03-23	11.3000	12.1500	10.7000	10.7000	-29.139%	48	837	+75.327%
2026-03-20	15.0000	15.5700	15.0000	15.1000	-2.581%	57	836	+24.238%
2026-03-19	15.6000	15.6000	15.5000	15.5000	+8.392%	3	850	+21.032%
2026-03-18	14.5000	14.7000	14.3000	14.3000	+17.213%	7	849	+31.189%
2026-03-17	12.2000	12.2000	12.2000	12.2000	+2.521%	20	849	+53.770%
2026-03-16	11.9000	12.4200	11.6000	11.9000	-8.462%	108	849	+57.647%
2026-03-13	10.9600	13.0000	10.2600	13.0000	+12.847%	157	905	+44.308%
2026-03-12	10.3000	11.5200	10.3000	11.5200	+42.222%	43	951	+62.847%
2026-03-11	7.4000	8.1200	7.1000	8.1000	+8.000%	155	955	+131.605%
2026-03-10	7.5000	7.5000	5.0000	7.5000	+8.696%	381	915	+150.133%
2026-03-09	9.7000	10.5000	5.7000	6.9000	-9.211%	174	610	+171.884%
2026-03-06	5.7000	8.3000	5.7000	7.6000	+68.142%	226	737	+146.842%
2026-03-05	4.2000	4.6000	4.2000	4.5200	+27.324%	129	732	+315.044%
2026-03-04	3.4300	3.6800	3.4300	3.5500	+2.601%	107	621	+428.451%
2026-03-03	3.8900	4.8000	3.1000	3.4600	+22.695%	25	522	+442.197%
2026-03-02	2.7700	3.0600	2.7700	2.8200	+42.424%	17	517	+565.248%
2026-02-27	1.9300	1.9800	1.8700	1.9800	+23.750%	9	524	+847.475%
2026-02-26	1.6000	1.6000	1.6000	1.6000	+39.130%	10	520	+1,072.500%
2026-02-17	1.4400	1.4500	1.1500	1.1500	-28.571%	141	511	+1,531.304%
2026-02-11	1.5500	1.6100	1.5500	1.6100	+15.000%	6	371	+1,065.217%
2026-02-05	1.3700	1.4000	1.3000	1.4000	+6.061%	100	365	+1,240.000%
2026-01-28	1.3200	1.3200	1.3200	1.3200	+106.250%	10	308	+1,321.212%
2026-01-09	0.6400	0.6400	0.6400	0.6400	-1.538%	2	298	+2,831.250%
2026-01-05	0.6700	0.6700	0.6000	0.6500	-13.333%	12	299	+2,786.154%
2025-11-07	0.7500	0.7500	0.7500	0.7500	-15.730%	1	287	+2,401.333%
2025-11-03	0.8900	0.8900	0.8900	0.8900	+18.667%	4	284	+2,007.865%
2025-10-28	0.7500	0.7500	0.7500	0.7500	-21.053%	1	284	+2,401.333%
2025-10-23	0.9000	0.9500	0.8500	0.9500	+111.111%	5	283	+1,874.737%
2025-10-20	0.4500	0.4500	0.4500	0.4500	-43.750%	2	288	+4,068.889%
2025-10-10	0.8000	0.8000	0.8000	0.8000	-11.111%	5	290	+2,245.000%
2025-09-29	0.9000	0.9000	0.9000	0.9000	-18.919%	2	285	+1,984.444%
2025-07-09	1.1100	1.1100	1.1100	1.1100	-7.500%	1	284	+1,590.090%
2025-06-18	1.2000	1.2000	1.2000	1.2000	+41.176%	1	283	+1,463.333%
2025-06-16	1.1000	1.1000	0.8000	0.8500	0.000%	330	283	+2,107.059%