Dark

BNO20270115C47
BNO Jan 15 2027 47.00 Call (BNO270115C00047000)
option OPRA

EOD

Sep 29, 2026

14.05-7.015%(-1.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.0500	14.0500	14.0500	14.0500	-7.015%	1	1,546	0.000%
2026-09-28	15.0000	15.2300	15.0000	15.1100	-6.728%	1,268	1,545	-7.015%
2026-09-24	16.2000	16.2000	16.2000	16.2000	+28.571%	1	1,852	-13.272%
2026-09-08	12.6000	12.6000	12.6000	12.6000	+11.504%	3	1,852	+11.508%
2026-09-04	11.3000	11.3000	11.3000	11.3000	-4.237%	10	1,862	+24.336%
2026-09-02	11.2000	11.8000	11.2000	11.8000	+6.306%	6	1,862	+19.068%
2026-09-01	11.1000	11.1000	11.1000	11.1000	+29.070%	5	1,862	+26.577%
2026-08-27	7.9300	8.6000	7.9300	8.6000	0.000%	7	1,862	+63.372%
2026-08-25	8.6000	8.6000	8.6000	8.6000	-9.474%	4	1,855	+63.372%
2026-08-24	9.5000	9.6100	9.5000	9.5000	-6.863%	3	1,855	+47.895%
2026-08-20	10.1900	10.2000	10.1500	10.2000	+11.475%	16	1,854	+37.745%
2026-08-19	9.0000	9.1500	9.0000	9.1500	-1.719%	2	1,857	+53.552%
2026-08-18	9.3100	9.3100	9.3100	9.3100	+26.152%	3	1,859	+50.913%
2026-08-14	7.3000	7.3800	7.3000	7.3800	-0.940%	17	1,861	+90.379%
2026-08-13	7.5000	7.9000	6.9000	7.4500	-8.025%	350	1,844	+88.591%
2026-08-12	8.1000	8.1000	8.1000	8.1000	-0.369%	5	1,840	+73.457%
2026-08-10	7.6000	8.1300	7.6000	8.1300	+30.918%	302	1,845	+72.817%
2026-08-07	6.6800	7.1000	6.2100	6.2100	-5.909%	21	1,858	+126.248%
2026-08-06	5.8800	6.6000	5.7400	6.6000	+28.155%	15	1,839	+112.879%
2026-08-05	4.9900	5.2300	4.9900	5.1500	-4.630%	18	1,825	+172.816%
2026-08-04	5.4000	5.4000	5.4000	5.4000	-23.944%	1	1,819	+160.185%
2026-08-03	7.1000	7.1000	7.1000	7.1000	-20.045%	5	1,818	+97.887%
2026-07-31	8.9000	8.9000	8.8800	8.8800	+6.988%	7	1,818	+58.221%
2026-07-30	8.3000	8.3000	8.3000	8.3000	-8.287%	5	1,811	+69.277%
2026-07-29	8.8000	9.0500	8.8000	9.0500	+34.673%	937	1,816	+55.249%
2026-07-28	6.7200	6.7200	6.6300	6.7200	-22.759%	28	1,318	+109.077%
2026-07-27	9.1700	9.1700	8.7000	8.7000	-28.099%	957	1,290	+61.494%
2026-07-23	12.1000	12.1000	12.1000	12.1000	+19.212%	1	1,325	+16.116%
2026-07-22	9.9000	10.1500	9.9000	10.1500	+9.140%	10	1,326	+38.424%
2026-07-21	9.5000	9.5000	9.2700	9.3000	+14.815%	49	1,320	+51.075%
2026-07-20	8.1000	8.1000	8.1000	8.1000	+2.532%	2	1,359	+73.457%
2026-07-17	8.1000	8.1000	7.9000	7.9000	+14.493%	7	1,359	+77.848%
2026-07-16	6.9000	6.9000	6.9000	6.9000	+0.291%	5	1,360	+103.623%
2026-07-15	7.3000	7.3000	6.7000	6.8800	-3.506%	22	1,355	+104.215%
2026-07-14	7.1300	7.1300	7.1300	7.1300	+31.066%	3	1,369	+97.055%
2026-07-13	4.6900	5.4400	4.6900	5.4400	+39.487%	13	1,372	+158.272%
2026-07-10	3.9500	3.9500	3.9000	3.9000	-2.500%	13	1,359	+260.256%
2026-07-09	4.3500	4.3500	3.9200	4.0000	-18.367%	51	1,347	+251.250%
2026-07-08	5.0500	5.0500	4.9000	4.9000	+68.966%	5	1,305	+186.735%
2026-07-06	3.0200	3.0200	2.9000	2.9000	-12.121%	7	1,300	+384.483%
2026-07-01	3.3000	3.3000	3.3000	3.3000	-8.333%	3	1,297	+325.758%
2026-06-30	3.7600	3.7600	3.4700	3.6000	-8.397%	948	1,323	+290.278%
2026-06-29	3.9300	3.9300	3.9300	3.9300	-12.081%	4	399	+257.506%
2026-06-25	4.4600	4.4700	4.4600	4.4700	-7.261%	15	399	+214.318%
2026-06-23	4.7000	4.8200	4.7000	4.8200	-5.490%	6	384	+191.494%
2026-06-18	5.1000	5.1000	5.1000	5.1000	-9.253%	7	377	+175.490%
2026-06-17	5.6200	5.6200	5.6200	5.6200	-23.119%	3	377	+150.000%
2026-06-15	7.3200	7.3200	7.1500	7.3100	-20.370%	20	381	+92.202%
2026-06-12	9.1800	9.1800	9.1800	9.1800	-15.000%	1	375	+53.050%
2026-06-09	10.8000	10.8000	10.8000	10.8000	-14.557%	1	374	+30.093%
2026-06-01	12.5000	12.6400	12.5000	12.6400	-18.188%	6	373	+11.155%
2026-05-21	15.4500	15.4500	15.4500	15.4500	-13.202%	1	370	-9.061%
2026-05-20	17.8000	17.8000	17.8000	17.8000	-2.036%	1	371	-21.067%
2026-05-15	17.7000	18.1700	17.7000	18.1700	+22.770%	15	372	-22.675%
2026-05-11	14.8000	14.8000	14.8000	14.8000	+3.497%	1	382	-5.068%
2026-05-07	11.6100	14.4000	11.6100	14.3000	-5.921%	68	382	-1.748%
2026-04-29	15.2000	15.2000	15.2000	15.2000	+10.545%	20	406	-7.566%
2026-04-28	13.7500	13.7500	13.7500	13.7500	+9.127%	2	408	+2.182%
2026-04-27	12.6000	12.6000	12.6000	12.6000	+8.621%	15	408	+11.508%
2026-04-23	11.6000	11.6000	11.6000	11.6000	+16.232%	30	415	+21.121%
2026-04-22	9.9800	9.9800	9.9800	9.9800	+23.210%	1	442	+40.782%
2026-04-20	8.1000	8.1000	8.1000	8.1000	+15.714%	5	443	+73.457%
2026-04-17	7.0000	7.0000	7.0000	7.0000	-26.316%	1	438	+100.714%
2026-04-16	9.5000	9.5000	9.5000	9.5000	+5.556%	3	437	+47.895%
2026-04-14	9.0000	9.0000	9.0000	9.0000	-18.182%	1	440	+56.111%
2026-04-13	11.3000	11.3000	11.0000	11.0000	+19.565%	3	441	+27.727%
2026-04-10	9.3000	9.3400	9.2000	9.2000	-3.665%	10	444	+52.717%
2026-04-08	8.2000	9.7000	8.2000	9.5500	-38.268%	6	434	+47.120%
2026-04-07	15.6600	15.7200	15.4700	15.4700	+8.182%	16	436	-9.179%
2026-04-02	14.3000	14.3000	14.3000	14.3000	+13.402%	1	421	-1.748%
2026-03-31	12.8000	12.8000	12.6100	12.6100	-10.567%	19	421	+11.420%
2026-03-30	13.5000	14.1000	13.5000	14.1000	+2.174%	3	402	-0.355%
2026-03-27	12.8800	13.8000	12.8800	13.8000	+35.961%	5	405	+1.812%
2026-03-25	10.1500	10.1500	10.1500	10.1500	-8.559%	2	410	+38.424%
2026-03-24	11.0000	11.5000	11.0000	11.1000	+4.128%	7	408	+26.577%
2026-03-23	10.6600	10.6600	10.6600	10.6600	-26.483%	2	403	+31.801%
2026-03-20	13.8000	14.6000	13.8000	14.5000	0.000%	5	401	-3.103%
2026-03-19	14.5000	14.5000	14.5000	14.5000	+7.407%	1	405	-3.103%
2026-03-18	13.5000	13.5000	13.5000	13.5000	+15.780%	2	406	+4.074%
2026-03-17	11.6600	11.6600	11.6600	11.6600	+8.465%	3	406	+20.497%
2026-03-16	10.7500	10.7500	10.7500	10.7500	-3.066%	3	407	+30.698%
2026-03-13	10.9900	11.2000	10.9900	11.0900	+0.181%	6	404	+26.691%
2026-03-12	10.2000	11.0700	10.2000	11.0700	+43.766%	308	398	+26.920%
2026-03-11	6.6000	7.7000	6.6000	7.7000	-9.412%	21	91	+82.468%
2026-03-09	8.5000	8.5000	8.5000	8.5000	+30.769%	1	70	+65.294%
2026-03-06	6.6200	6.6200	6.5000	6.5000	+170.833%	9	71	+116.154%
2026-03-02	2.4000	2.4000	2.4000	2.4000	+50.000%	1	80	+485.417%
2026-02-24	1.6000	1.6000	1.6000	1.6000	+28.000%	1	79	+778.125%
2026-02-06	1.2500	1.2500	1.2500	1.2500	-7.407%	41	78	+1,024.000%
2026-01-29	1.3500	1.3500	1.3500	1.3500	+80.000%	1	119	+940.741%
2026-01-13	0.7500	0.7500	0.7500	0.7500	0.000%	1	118	+1,773.333%
2026-01-09	0.7500	0.7500	0.7500	0.7500	+36.364%	10	119	+1,773.333%
2025-11-18	0.6200	0.6200	0.5500	0.5500	-11.290%	2	111	+2,454.545%
2025-11-13	0.6200	0.6200	0.6200	0.6200	-17.333%	1	111	+2,166.129%
2025-09-29	0.7500	0.7500	0.7500	0.7500	-6.250%	2	110	+1,773.333%
2025-07-21	0.8000	0.8000	0.8000	0.8000	0.000%	1	109	+1,656.250%
2025-06-25	0.8000	0.8000	0.8000	0.8000	-5.882%	1	109	+1,656.250%
2025-06-18	0.8500	0.8500	0.8500	0.8500	0.000%	108	0	+1,552.941%