Dark

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

EOD

Jul 30, 2026

9.51-4.900%(-0.49)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	9.8000	9.8000	9.5100	9.5100	-4.900%	6	3,197	0.000%
2026-07-29	9.5000	10.0000	9.5000	10.0000	+33.333%	31	3,192	-4.900%
2026-07-28	8.9000	8.9000	7.3600	7.5000	-20.886%	87	3,190	+26.800%
2026-07-27	10.2000	10.2000	9.4800	9.4800	-23.052%	66	3,147	+0.316%
2026-07-24	12.6000	12.6000	12.0600	12.3200	-11.685%	39	3,167	-22.808%
2026-07-23	12.8000	13.9500	12.8000	13.9500	+23.451%	59	3,169	-31.828%
2026-07-22	11.1000	11.4000	11.1000	11.3000	+6.403%	83	3,178	-15.841%
2026-07-21	10.3500	10.7600	10.3000	10.6200	+14.440%	37	3,201	-10.452%
2026-07-20	9.1700	9.2800	9.1700	9.2800	+1.978%	110	3,185	+2.478%
2026-07-17	8.5000	9.1000	8.4500	9.1000	+19.737%	132	3,285	+4.505%
2026-07-16	8.1000	8.2000	7.5000	7.6000	-6.173%	157	3,336	+25.132%
2026-07-15	8.0000	8.1000	7.3000	8.1000	+2.532%	15	3,212	+17.407%
2026-07-14	8.3000	8.7000	7.9000	7.9000	+8.966%	108	3,213	+20.380%
2026-07-13	5.2800	7.4900	5.2800	7.2500	+60.398%	538	3,238	+31.172%
2026-07-10	4.5700	4.6000	4.4500	4.5200	-3.212%	23	3,266	+110.398%
2026-07-09	5.0500	5.1000	4.6000	4.6700	-17.199%	322	3,244	+103.640%
2026-07-08	5.0100	6.2500	5.0100	5.6400	+26.742%	1,051	2,923	+68.617%
2026-07-07	3.7000	4.7000	3.7000	4.4500	+30.882%	101	2,081	+113.708%
2026-07-06	3.4800	3.5200	3.3600	3.4000	-2.857%	137	1,986	+179.706%
2026-07-02	3.4700	3.5000	3.3000	3.5000	0.000%	240	1,749	+171.714%
2026-07-01	3.8000	3.9100	3.5000	3.5000	-15.049%	49	1,749	+171.714%
2026-06-30	4.5000	4.5500	4.1200	4.1200	-7.623%	35	1,703	+130.825%
2026-06-29	4.4600	4.6000	4.2000	4.4600	+2.529%	212	1,669	+113.229%
2026-06-26	4.4000	4.4000	4.1600	4.3500	-13.861%	477	1,631	+118.621%
2026-06-25	4.5000	5.1500	4.4800	5.0500	+11.479%	128	1,339	+88.317%
2026-06-24	5.1000	5.1000	4.3000	4.5300	-17.033%	178	1,285	+109.934%
2026-06-23	5.3600	5.7000	5.3500	5.4600	-5.862%	101	1,172	+74.176%
2026-06-22	6.1000	6.1000	5.6400	5.8000	-7.937%	83	1,116	+63.966%
2026-06-18	6.1000	6.4000	5.5000	6.3000	+1.613%	218	843	+50.952%
2026-06-17	6.5600	6.7000	6.2000	6.2000	-0.482%	94	843	+53.387%
2026-06-16	6.7000	6.7000	6.0400	6.2300	-23.370%	66	768	+52.648%
2026-06-15	8.1000	8.2000	7.9000	8.1300	-19.505%	44	732	+16.974%
2026-06-12	9.8900	10.1000	9.8900	10.1000	-6.912%	5	693	-5.842%
2026-06-11	11.5000	11.5000	10.8500	10.8500	-8.824%	24	697	-12.350%
2026-06-09	12.2000	12.2000	11.7000	11.9000	-13.139%	18	720	-20.084%
2026-06-08	13.4100	13.7000	13.4100	13.7000	+7.535%	13	718	-30.584%
2026-06-05	12.8700	12.9000	12.5000	12.7400	-7.007%	15	713	-25.353%
2026-06-02	13.7000	13.7000	13.7000	13.7000	+1.481%	2	716	-30.584%
2026-06-01	14.2000	14.4000	13.5000	13.5000	+17.596%	14	714	-29.556%
2026-05-29	11.1500	11.7000	11.1500	11.4800	-6.667%	108	701	-17.160%
2026-05-28	12.8000	12.8000	12.1000	12.3000	-3.150%	5	622	-22.683%
2026-05-27	12.9000	12.9000	12.7000	12.7000	-13.605%	7	620	-25.118%
2026-05-26	15.4000	15.4000	14.7000	14.7000	-20.109%	18	617	-35.306%
2026-05-21	18.4000	18.4000	18.4000	18.4000	+8.235%	4	600	-48.315%
2026-05-20	18.6000	18.6000	17.0000	17.0000	-14.401%	14	600	-44.059%
2026-05-19	19.7000	19.8600	19.7000	19.8600	+3.169%	13	666	-52.115%
2026-05-15	19.0000	19.3600	19.0000	19.2500	+6.944%	145	666	-50.597%
2026-05-14	18.0000	18.0000	18.0000	18.0000	+1.124%	1	671	-47.167%
2026-05-13	18.2000	18.2000	17.7000	17.8000	-3.991%	77	886	-46.573%
2026-05-12	18.3500	18.6000	18.2400	18.5400	+7.791%	186	886	-48.706%
2026-05-11	16.0000	17.2000	16.0000	17.2000	+12.861%	7	886	-44.709%
2026-05-08	14.6600	15.2400	14.6600	15.2400	-1.039%	42	888	-37.598%
2026-05-07	12.6000	15.5000	12.6000	15.4000	-15.152%	75	926	-38.247%
2026-05-05	18.2500	18.2500	18.1500	18.1500	-8.564%	3	992	-47.603%
2026-05-04	19.8500	19.8500	19.8500	19.8500	+16.765%	1	992	-52.091%
2026-04-30	17.0000	17.0000	17.0000	17.0000	-7.609%	2	991	-44.059%
2026-04-29	16.8000	18.4000	16.8000	18.4000	+23.906%	35	1,009	-48.315%
2026-04-28	14.7800	15.0000	14.6000	14.8500	+4.947%	55	1,026	-35.960%
2026-04-27	13.9000	14.1500	13.6000	14.1500	+13.200%	11	1,076	-32.792%
2026-04-24	12.5000	12.5000	12.5000	12.5000	-1.575%	3	1,078	-23.920%
2026-04-23	11.7000	12.7000	11.7000	12.7000	+13.697%	36	1,081	-25.118%
2026-04-22	11.1700	11.1700	11.1700	11.1700	+12.261%	4	1,086	-14.861%
2026-04-21	9.9500	9.9500	9.9500	9.9500	+17.751%	5	1,085	-4.422%
2026-04-20	8.4500	8.4500	8.4500	8.4500	+11.625%	1	1,085	+12.544%
2026-04-17	8.9000	8.9000	6.5000	7.5700	-28.585%	198	1,086	+25.627%
2026-04-16	10.2000	11.2000	10.2000	10.6000	+9.845%	95	1,049	-10.283%
2026-04-15	9.7000	9.7600	9.6500	9.6500	-8.357%	35	975	-1.451%
2026-04-14	10.9000	10.9900	10.2000	10.5300	-4.273%	36	950	-9.687%
2026-04-10	11.0000	11.0000	11.0000	11.0000	+2.804%	25	923	-13.545%
2026-04-09	11.7000	12.1500	10.2500	10.7000	+3.883%	37	925	-11.121%
2026-04-08	9.3000	10.3000	9.3000	10.3000	-32.680%	37	893	-7.670%
2026-04-07	15.7000	15.7000	15.3000	15.3000	-2.548%	25	918	-37.843%
2026-04-06	16.0000	16.1000	15.6900	15.7000	+1.948%	75	907	-39.427%
2026-04-02	15.1500	15.4000	15.1500	15.4000	+25.203%	5	892	-38.247%
2026-04-01	12.3000	12.5000	12.3000	12.3000	-10.219%	71	892	-22.683%
2026-03-31	14.7000	14.8000	13.6700	13.7000	-6.803%	100	867	-30.584%
2026-03-30	14.6000	14.7000	14.6000	14.7000	+1.589%	2	811	-35.306%
2026-03-27	14.0000	14.6000	14.0000	14.4700	+10.796%	25	812	-34.278%
2026-03-26	13.0600	13.0600	13.0600	13.0600	+16.607%	10	836	-27.182%
2026-03-25	11.3000	11.3000	11.1000	11.2000	-7.438%	20	841	-15.089%
2026-03-24	12.5000	12.5000	12.1000	12.1000	+13.084%	10	842	-21.405%
2026-03-23	11.3000	12.1500	10.7000	10.7000	-29.139%	48	837	-11.121%
2026-03-20	15.0000	15.5700	15.0000	15.1000	-2.581%	57	836	-37.020%
2026-03-19	15.6000	15.6000	15.5000	15.5000	+8.392%	3	850	-38.645%
2026-03-18	14.5000	14.7000	14.3000	14.3000	+17.213%	7	849	-33.497%
2026-03-17	12.2000	12.2000	12.2000	12.2000	+2.521%	20	849	-22.049%
2026-03-16	11.9000	12.4200	11.6000	11.9000	-8.462%	108	849	-20.084%
2026-03-13	10.9600	13.0000	10.2600	13.0000	+12.847%	157	905	-26.846%
2026-03-12	10.3000	11.5200	10.3000	11.5200	+42.222%	43	951	-17.448%
2026-03-11	7.4000	8.1200	7.1000	8.1000	+8.000%	155	955	+17.407%
2026-03-10	7.5000	7.5000	5.0000	7.5000	+8.696%	381	915	+26.800%
2026-03-09	9.7000	10.5000	5.7000	6.9000	-9.211%	174	610	+37.826%
2026-03-06	5.7000	8.3000	5.7000	7.6000	+68.142%	226	737	+25.132%
2026-03-05	4.2000	4.6000	4.2000	4.5200	+27.324%	129	732	+110.398%
2026-03-04	3.4300	3.6800	3.4300	3.5500	+2.601%	107	621	+167.887%
2026-03-03	3.8900	4.8000	3.1000	3.4600	+22.695%	25	522	+174.855%
2026-03-02	2.7700	3.0600	2.7700	2.8200	+42.424%	17	517	+237.234%
2026-02-27	1.9300	1.9800	1.8700	1.9800	+23.750%	9	524	+380.303%
2026-02-26	1.6000	1.6000	1.6000	1.6000	+39.130%	10	520	+494.375%
2026-02-17	1.4400	1.4500	1.1500	1.1500	-28.571%	141	511	+726.957%
2026-02-11	1.5500	1.6100	1.5500	1.6100	+15.000%	6	371	+490.683%
2026-02-05	1.3700	1.4000	1.3000	1.4000	+6.061%	100	365	+579.286%
2026-01-28	1.3200	1.3200	1.3200	1.3200	+106.250%	10	308	+620.455%
2026-01-09	0.6400	0.6400	0.6400	0.6400	-1.538%	2	298	+1,385.938%
2026-01-05	0.6700	0.6700	0.6000	0.6500	-13.333%	12	299	+1,363.077%
2025-11-07	0.7500	0.7500	0.7500	0.7500	-15.730%	1	287	+1,168.000%
2025-11-03	0.8900	0.8900	0.8900	0.8900	+18.667%	4	284	+968.539%
2025-10-28	0.7500	0.7500	0.7500	0.7500	-21.053%	1	284	+1,168.000%
2025-10-23	0.9000	0.9500	0.8500	0.9500	+111.111%	5	283	+901.053%
2025-10-20	0.4500	0.4500	0.4500	0.4500	-43.750%	2	288	+2,013.333%
2025-10-10	0.8000	0.8000	0.8000	0.8000	-11.111%	5	290	+1,088.750%
2025-09-29	0.9000	0.9000	0.9000	0.9000	-18.919%	2	285	+956.667%
2025-07-09	1.1100	1.1100	1.1100	1.1100	-7.500%	1	284	+756.757%
2025-06-18	1.2000	1.2000	1.2000	1.2000	+41.176%	1	283	+692.500%
2025-06-16	1.1000	1.1000	0.8000	0.8500	0.000%	330	283	+1,018.824%